KissMeData/357550/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	48800	47450	49100	45600	27019	1271700425	00	0.00	N	2	2100
3	20250414	46700	46750	48050	45500	27209	1263548275	00	0.00	N	3	0
4	20250407	46700	45700	46750	42800	52304	2321285250	00	0.00	N	2	650
5	20250331	46050	48200	48200	44600	36509	1683973600	00	0.00	N	5	-1950
6	20250324	48000	48150	50300	47350	34755	1685729400	00	0.00	N	3	0
7	20250317	48000	50500	50500	47150	29979	1463146050	00	0.00	N	5	-2600
8	20250310	50600	49200	51700	46750	37924	1843760900	00	0.00	N	2	2400
9	20250304	48200	49600	49600	47000	30071	1445723350	00	0.00	N	5	-1300
10	20250224	49500	51100	51900	48400	37796	1877194750	00	0.00	N	5	-1800
11	20250217	51300	50500	52900	48550	38933	1961215800	00	0.00	N	2	900
12	20250210	50400	49900	53000	47950	54836	2750558350	00	0.00	N	5	-300
13	20250203	50700	48500	53900	46900	101207	5158367450	00	0.00	N	2	2900
14	20250131	47800	46200	47800	44750	21286	988222050	00	0.00	N	2	2700
15	20250120	45100	44200	45850	41000	105932	4578068150	00	0.00	N	2	100
16	20250113	45000	38500	53100	38500	509068	24994912350	00	0.00	N	2	6550
17	20250106	38450	38700	39900	35800	42953	1616588300	00	0.00	N	5	-250
18	20241230	38700	37300	39750	37250	12131	463630100	00	0.00	N	2	1200
19	20241223	37500	38200	39500	36600	22678	851879050	00	0.00	N	5	-500
20	20241216	38000	43300	43300	37800	24867	973642800	00	0.00	N	5	-2900
21	20241209	40900	39500	41300	37200	21393	837316500	00	0.00	N	2	1350
22	20241202	39550	39650	41300	38700	27070	1075222100	00	0.00	N	5	-200
23	20241125	39750	39300	40550	38000	28517	1115564750	00	0.00	N	2	550
24	20241118	39200	40500	42750	38350	36741	1461286100	00	0.00	N	5	-1800
25	20241111	41000	45400	45450	40200	47343	2004819100	00	0.00	N	5	-4750
26	20241104	45750	44850	47250	44500	27491	1259920650	00	0.00	N	2	950
27	20241028	44800	45100	47000	44500	11691	528776800	00	0.00	N	5	-350
28	20241021	45150	45750	47600	44500	21189	963241700	00	0.00	N	5	-550
29	20241014	45700	45700	46800	44750	22160	1008542700	00	0.00	N	2	200
30	20241007	45500	47000	47350	45500	22478	1042137450	00	0.00	N	5	-1200
31	20240930	46700	48000	48000	45600	15547	727385350	00	0.00	N	5	-1300
32	20240923	48000	45250	48900	45250	22913	1084613450	00	0.00	N	2	2700
33	20240919	45300	46100	46400	45150	7410	337811050	00	0.00	N	5	-950
34	20240909	46250	43650	46800	43600	28588	1282264000	00	0.00	N	2	1550
35	20240902	44700	46000	46900	44200	28784	1305716750	00	0.00	N	5	-1150
36	20240826	45850	46700	49950	44600	32203	1482480150	00	0.00	N	5	-750
37	20240819	46600	46950	48500	45250	29705	1385491700	00	0.00	N	2	350
38	20240812	46250	46700	52300	45500	113722	5495552250	00	0.00	N	5	-750
39	20240805	47000	48550	48550	42300	67293	3020490900	00	0.00	N	5	-1550
40	20240729	48550	48500	50300	47550	29875	1454880350	00	0.00	N	3	0
41	20240722	48550	50700	50700	44600	77636	3667859000	00	0.00	N	5	-1850
42	20240715	50400	52200	52600	49700	24710	1262418550	00	0.00	N	5	-1800
43	20240708	52200	54400	54400	50500	35674	1844012200	00	0.00	N	5	-800
44	20240701	53000	54900	56000	51000	35276	1857479300	00	0.00	N	5	-1900
45	20240624	54900	55500	56000	53700	28613	1560009200	00	0.00	N	5	-900
46	20240617	55800	56000	57000	52500	57685	3173680800	00	0.00	N	5	-200
47	20240610	56000	57700	59300	56000	32645	1891030500	00	0.00	N	5	-1900
48	20240603	57900	56800	58400	52700	33939	1925188200	00	0.00	N	2	500
49	20240527	57400	59700	59900	56400	36340	2103896400	00	0.00	N	5	-2400
50	20240520	59800	59700	60400	58000	28797	1705987200	00	0.00	N	2	500
51	20240513	59300	59700	60500	57200	29514	1737445700	00	0.00	N	5	-400
52	20240507	59700	61500	61500	58800	24068	1439778600	00	0.00	N	5	-1500
53	20240429	61200	60800	61700	58900	25835	1549951000	00	0.00	N	2	700
54	20240422	60500	58300	62000	56500	53665	3190580200	00	0.00	N	2	2200
55	20240415	58300	60800	61000	57300	53707	3178585000	00	0.00	N	5	-3200
56	20240408	61500	61000	62100	58900	33697	2026966300	00	0.00	N	2	200
57	20240401	61300	63500	63500	58100	65702	3984780800	00	0.00	N	5	-2000
58	20240325	63300	63200	65200	61100	62602	3976771800	00	0.00	N	3	0
59	20240318	63300	65000	65800	62400	67209	4285889200	00	0.00	N	5	-800
60	20240311	64100	64900	65400	62000	85599	5428223400	00	0.00	N	5	-900
61	20240304	65000	62700	66800	60400	206754	13196763000	00	0.00	N	2	2400
62	20240226	62600	60700	64000	59100	152372	9330800900	00	0.00	N	2	2500
63	20240219	60100	58300	61100	53600	185431	10662829300	00	0.00	N	2	1800
64	20240213	58300	54800	60400	52900	154012	8862770300	00	0.00	N	2	3700
65	20240205	54600	53100	56800	51500	55714	3012428600	00	0.00	N	2	1500
66	20240129	53100	53300	53800	49500	49364	2521965650	00	0.00	N	2	400
67	20240122	52700	53500	53500	51100	57385	2996674300	00	0.00	N	5	-800
68	20240115	53500	57200	57200	53100	46418	2524260900	00	0.00	N	5	-2800
69	20240108	56300	54000	58000	53100	78829	4418186800	00	0.00	N	2	2200
70	20240102	54100	56100	56300	52500	59097	3213945100	00	0.00	N	5	-2200
71	20231226	56300	54600	56800	53500	60562	3332446200	00	0.00	N	2	1600
72	20231218	54700	51600	55700	51500	144937	7728599300	00	0.00	N	2	2700
73	20231211	52000	50200	53600	48600	84275	4271092950	00	0.00	N	2	1500
74	20231204	50500	51800	52100	47450	120130	5933042250	00	0.00	N	5	-1000
75	20231127	51500	51700	59800	50000	283274	15635284900	00	0.00	N	5	-200
76	20231120	51700	51200	52300	49950	37207	1902695150	00	0.00	N	2	1000
77	20231113	50700	50100	53000	48700	56381	2869666100	00	0.00	N	2	800
78	20231106	49900	50600	52600	48800	65727	3336541950	00	0.00	N	2	650
79	20231030	49250	46500	50000	44850	80105	3795814850	00	0.00	N	2	2500
80	20231023	46750	49000	50100	45500	125878	5957618250	00	0.00	N	5	-3550
81	20231016	50300	55200	56600	49600	98690	5188173150	00	0.00	N	5	-5700
82	20231010	56000	55600	57000	52000	92999	5034341400	00	0.00	N	5	-300
83	20231004	56300	59600	60200	54000	86447	4911641500	00	0.00	N	5	-4500
84	20230925	60800	60500	61200	57500	87070	5165172500	00	0.00	N	5	-400
85	20230918	61200	55800	64700	55100	455168	27519090800	00	0.00	N	2	5700
86	20230911	55500	58400	58700	52000	178811	9926896100	00	0.00	N	5	-2900
87	20230904	58400	54700	60300	54100	283387	16240642300	00	0.00	N	2	3400
88	20230828	55000	51600	55600	51400	222860	11878636900	00	0.00	N	2	3000
89	20230821	52000	48300	53400	47950	315883	16080405450	00	0.00	N	2	3950
90	20230814	48050	50800	51000	45000	435919	20590955300	00	0.00	N	5	-2650
91	20230807	50700	55600	56000	50400	467837	24457450600	00	0.00	N	5	-6300
92	20230731	57000	55900	63200	52600	1091271	63439707700	00	0.00	N	2	2200
93	20230724	54800	54700	67200	51700	2600008	155821586300	00	0.00	N	5	-1900
94	20230717	56700	55000	57300	49600	773585	41150702400	00	0.00	N	2	1100
95	20230710	55600	54000	57700	52700	485576	26725744100	00	0.00	N	2	600
96	20230703	55000	55500	60500	52400	995820	56698963300	00	0.00	N	5	-400
97	20230626	55400	67000	67600	54100	1011620	61374404200	00	0.00	N	5	-13300
98	20230619	68700	60400	80900	60300	3741009	265287299000	00	0.00	N	2	7600
99	20230612	61100	58500	75400	58100	3896145	260879641600	00	0.00	N	2	2000
100	20230605	59100	45650	65100	43050	2710599	154461878200	00	0.00	N	2	14300
101	20230530	44800	41350	47000	39950	1556620	68836942000	00	0.00	N	2	3600
102	20230522	41200	38900	42950	38850	274855	11383006000	00	0.00	N	2	2000
103	20230515	39200	39250	40450	37950	213320	8320784150	00	0.00	N	5	-800
104	20230508	40000	41800	44500	39200	427071	17910514600	00	0.00	N	5	-950
105	20230502	40950	41650	42400	40100	297180	12237077750	00	0.00	N	5	-1200
106	20230424	42150	46300	53200	41900	2201295	105176120650	00	0.00	N	5	-4150
107	20230417	46300	48250	53300	44950	1509851	73512554950	00	0.00	N	5	-2900
108	20230410	49200	68000	68100	47250	1683574	91144487850	00	0.00	N	5	-11800
109	20230403	61000	60000	71000	57400	1547370	98805224100	00	0.00	N	2	1800
110	20230327	59200	54000	75800	53400	1702586	109829136700	00	0.00	N	2	4400
111	20230320	54800	46100	60500	46000	6495954	344636638300	00	0.00	N	2	11850
112	20230313	42950	36300	49950	33500	7086893	313157177750	00	0.00	N	2	5550
113	20230306	37400	26700	47350	26250	3780283	155795697000	00	0.00	N	2	10600
114	20230227	26800	26600	27400	26200	66103	1771144200	00	0.00	N	5	-50
115	20230220	26850	28800	29200	26850	132629	3701336750	00	0.00	N	5	-1600
116	20230213	28450	26950	28650	26850	119433	3330981100	00	0.00	N	2	1250
117	20230206	27200	25850	28600	25850	248240	6827957650	00	0.00	N	2	1000
118	20230130	26200	26850	26900	25500	82854	2161864300	00	0.00	N	5	-650
119	20230125	26850	25250	27000	24700	109174	2860943000	00	0.00	N	2	1950
120	20230116	24900	24950	25550	24400	49449	1224884550	00	0.00	N	5	-250
121	20230109	25150	25750	25750	24700	58466	1470436000	00	0.00	N	5	-100
122	20230102	25250	23250	25600	23250	96788	2399006750	00	0.00	N	2	1850
123	20221226	23400	23100	23950	22600	48646	1133063800	00	0.00	N	2	300
124	20221219	23100	24600	25300	22850	132650	3148044800	00	0.00	N	5	-1750
125	20221212	24850	24600	25400	23900	71987	1777515200	00	0.00	N	2	50
126	20221205	24800	25750	25950	24100	100255	2484670450	00	0.00	N	5	-950
127	20221128	25750	26250	26700	25050	186468	4818025250	00	0.00	N	5	-500
128	20221121	26250	25300	27850	23650	554592	14487605650	00	0.00	N	2	1150
129	20221114	25100	24350	26000	23450	525403	13147285800	00	0.00	N	2	750
130	20221107	24350	23100	25000	22750	384867	9248538150	00	0.00	N	2	1450
131	20221031	22900	22250	24000	21700	135608	3102662600	00	0.00	N	2	700
132	20221024	22200	22950	23600	21000	140924	3122782300	00	0.00	N	5	-550
133	20221017	22750	22200	24300	21900	193153	4530839400	00	0.00	N	2	450
134	20221011	22300	22100	22500	20450	122498	2618961750	00	0.00	N	5	-300
135	20221004	22600	21950	23350	21900	204738	4642277900	00	0.00	N	2	700
136	20220926	21900	22700	23500	19750	396980	8504710350	00	0.00	N	5	-1300
137	20220919	23200	22200	25400	21350	910671	21642574650	00	0.00	N	2	600
138	20220913	22600	21950	24500	21300	732973	16910813400	00	0.00	N	2	650
139	20220905	21950	18500	22450	18350	836929	17627294500	00	0.00	N	2	3150
140	20220829	18800	18500	19850	18200	204452	3921639600	00	0.00	N	5	-300
141	20220822	19100	18450	19800	17700	235478	4465079650	00	0.00	N	2	350
142	20220816	18750	19200	19500	18600	99382	1891072600	00	0.00	N	5	-600
143	20220808	19350	18850	19750	18300	205300	3922277400	00	0.00	N	2	500
144	20220801	18850	18850	20400	18450	647845	12669383050	00	0.00	N	2	50
145	20220725	18800	17250	18800	16400	365856	6532219100	00	0.00	N	2	1600
146	20220718	17200	16500	18200	16450	246522	4323687550	00	0.00	N	2	800
147	20220711	16400	17300	18900	16050	470992	8227354550	00	0.00	N	5	-900
148	20220704	17300	16200	18500	15900	898767	15908861550	00	0.00	N	2	1200
149	20220627	16100	14650	17700	14050	952623	15687147300	00	0.00	N	2	1700
150	20220620	14400	16500	16550	13200	302055	4462048350	00	0.00	N	5	-2100
151	20220613	16500	15950	19100	15300	1598059	28174676450	00	0.00	N	2	250
152	20220607	16250	15750	16950	15500	150098	2447736200	00	0.00	N	2	500
153	20220530	15750	15300	16100	15200	57069	892903650	00	0.00	N	2	500
154	20220523	15250	15950	16250	15100	80404	1247322950	00	0.00	N	5	-700
155	20220516	15950	16300	16900	15700	72902	1176633950	00	0.00	N	2	50
156	20220509	15900	16450	16550	15400	133275	2120439700	00	0.00	N	5	-700
157	20220502	16600	16800	17350	16250	67256	1135997750	00	0.00	N	5	-450
158	20220425	17050	15750	17350	15500	240455	4001958000	00	0.00	N	2	1050
159	20220418	16000	15800	16750	15650	142571	2323810200	00	0.00	N	2	200
160	20220411	15800	16050	16350	15400	118878	1878079250	00	0.00	N	5	-150
161	20220404	15950	16000	17600	15550	268021	4420035850	00	0.00	N	2	50
162	20220328	15900	15850	16250	15550	94824	1500990550	00	0.00	N	2	100
163	20220321	15800	15350	16500	14900	182450	2867453550	00	0.00	N	2	650
164	20220314	15150	14850	15400	14100	83939	1233536950	00	0.00	N	2	500
165	20220307	14650	15900	15900	14200	71615	1057983250	00	0.00	N	5	-1250
166	20220228	15900	14150	16000	14100	77310	1154941750	00	0.00	N	2	1750
167	20220221	14150	15400	16300	13700	157588	2352706600	00	0.00	N	5	-1300
168	20220214	15450	13800	16150	12950	240658	3527075300	00	0.00	N	2	1500
169	20220207	13950	15150	15150	13950	85121	1246342750	00	0.00	N	5	-1100
170	20220203	15050	14300	15300	14200	37547	558449450	00	0.00	N	2	750
171	20220124	14300	16850	17000	13400	199207	2964092250	00	0.00	N	5	-2800
172	20220117	17100	17200	17750	16500	105538	1795594000	00	0.00	N	5	-200
173	20220110	17300	17950	17950	16750	112179	1937272200	00	0.00	N	5	-600
174	20220103	17900	17900	18450	17750	109567	1976304050	00	0.00	N	2	50
175	20211227	17850	18050	18100	17600	125757	2220931400	00	0.00	N	5	-250
176	20211220	18100	18850	18850	17700	110706	2016640800	00	0.00	N	5	-750
177	20211213	18850	19050	19950	18300	122675	2342650150	00	0.00	N	5	-100
178	20211206	18950	18700	19000	18100	74381	1371595650	00	0.00	N	2	300
179	20211129	18650	18850	19400	17000	165899	3008349950	00	0.00	N	5	-750
180	20211122	19400	19950	20300	19000	145145	2838569800	00	0.00	N	5	-250
181	20211115	19650	19700	20200	19300	103747	2042299850	00	0.00	N	3	0
182	20211108	19650	20300	20300	18800	126622	2461948150	00	0.00	N	5	-350
183	20211101	20000	20250	20350	19450	150892	3006707200	00	0.00	N	5	-350
184	20211025	20350	22250	22250	20050	185596	3919750350	00	0.00	N	5	-1850
185	20211018	22200	22600	23100	21800	221934	4978028550	00	0.00	N	5	-350
186	20211012	22550	22200	22950	21100	263196	5840756450	00	0.00	N	2	450
187	20211005	22100	21100	22500	18600	290025	5966075200	00	0.00	N	2	1000
188	20210927	21100	22450	22600	20300	222867	4828570400	00	0.00	N	5	-1000
189	20210923	22100	22200	22650	21300	87751	1944781900	00	0.00	N	5	-50
190	20210913	22150	22100	23300	21200	464511	10449471200	00	0.00	N	2	200
191	20210906	21950	20400	22800	19950	386827	8329328900	00	0.00	N	2	1850
192	20210830	20100	19900	20600	19650	102448	2051343650	00	0.00	N	2	350
193	20210823	19750	18550	19950	17900	154758	2973507600	00	0.00	N	2	1200
194	20210817	18550	22000	22000	18200	334773	6714577500	00	0.00	N	5	-3150
195	20210809	21700	23550	23900	21000	347944	7870846700	00	0.00	N	5	-1850
196	20210802	23550	23150	24250	22000	530327	12191452450	00	0.00	N	2	400
197	20210726	23150	25700	26450	22850	1808586	44491689850	00	0.00	N	5	-800
198	20210719	23950	21750	25500	20900	2781227	66068747800	00	0.00	N	2	2300
199	20210712	21650	19850	22650	19850	756041	16341793350	00	0.00	N	2	1600