KissMeData/084110/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	49050	48500	53000	48000	445750	22640670900	00	0.00	N	2	500
3	20250414	48550	45000	50700	41950	622880	29126056975	00	0.00	N	2	3350
4	20250407	45200	38400	45850	36200	462739	18988370375	00	0.00	N	2	4700
5	20250331	40500	41900	42900	35750	336685	13327356325	00	0.00	N	5	-1500
6	20250324	42000	40350	45000	40100	474714	20404741200	00	0.00	N	2	1350
7	20250317	40650	43750	48250	39000	721463	31401188725	00	0.00	N	5	-2850
8	20250310	43500	32800	49450	32500	1476586	63706734325	00	0.00	N	2	11000
9	20250304	32500	33100	33900	31500	178094	5799753850	00	0.00	N	5	-300
10	20250224	32800	36150	36700	31950	283703	9529092600	00	0.00	N	5	-2700
11	20250217	35500	35750	36450	34450	181685	6416869350	00	0.00	N	5	-250
12	20250210	35750	36650	38550	34500	220939	8056957550	00	0.00	N	5	-900
13	20250203	36650	34550	38300	33800	239257	8638333600	00	0.00	N	2	1600
14	20250131	35050	35050	36250	34400	90603	3170900500	00	0.00	N	2	50
15	20250120	35000	40350	40550	33650	460501	16787954600	00	0.00	N	5	-5850
16	20250113	40850	42100	43450	37450	539557	21320766350	00	0.00	N	5	-1800
17	20250106	42650	43000	45650	41050	333014	14417736500	00	0.00	N	2	200
18	20241230	42450	43600	45900	40800	239356	10295897950	00	0.00	N	5	-1700
19	20241223	44150	46600	48300	39800	700738	30628976150	00	0.00	N	5	-2200
20	20241216	46350	40800	48750	39850	828771	36963925250	00	0.00	N	2	5550
21	20241209	40800	33600	42800	32700	685094	26683498100	00	0.00	N	2	6550
22	20241202	34250	30150	35800	30100	493470	16649612600	00	0.00	N	2	4200
23	20241125	30050	29600	31500	29300	295446	8912250950	00	0.00	N	2	1150
24	20241118	28900	30500	31800	27950	433574	12808514900	00	0.00	N	5	-1200
25	20241111	30100	42000	44500	27600	1072551	38933139200	00	0.00	N	5	-11600
26	20241104	41700	36000	41900	35400	501588	19594774700	00	0.00	N	2	5750
27	20241028	35950	36250	36850	33250	365490	12771890650	00	0.00	N	2	50
28	20241021	35900	37450	39200	34400	531287	19654670100	00	0.00	N	5	-1550
29	20241014	37450	34850	38750	33550	502037	18370480300	00	0.00	N	2	2600
30	20241007	34850	30550	35400	29650	314963	10288748700	00	0.00	N	2	4500
31	20240930	30350	32550	34900	29700	389105	12466425050	00	0.00	N	5	-2100
32	20240923	32450	28000	34050	27900	648884	20313686700	00	0.00	N	2	4650
33	20240919	27800	27300	28950	26800	169514	4756678350	00	0.00	N	2	750
34	20240909	27050	23800	27800	23250	276098	7233575050	00	0.00	N	2	3200
35	20240902	23850	25600	25600	23050	122941	2951976700	00	0.00	N	5	-1450
36	20240826	25300	25350	25650	24350	108287	2694260050	00	0.00	N	5	-50
37	20240819	25350	24800	26750	24650	263240	6846942100	00	0.00	N	2	400
38	20240812	24950	24350	25000	23300	132184	3188985350	00	0.00	N	2	600
39	20240805	24350	23150	25650	20500	275970	6398874350	00	0.00	N	2	650
40	20240729	23700	25350	25750	23500	103868	2567290500	00	0.00	N	5	-1650
41	20240722	25350	24650	26400	24000	207805	5251829450	00	0.00	N	2	500
42	20240715	24850	24350	25450	24200	163667	4064883000	00	0.00	N	2	600
43	20240708	24250	23550	24300	23200	85077	2026206550	00	0.00	N	2	1050
44	20240701	23200	23250	23350	22500	125711	2887807550	00	0.00	N	5	-50
45	20240624	23250	24450	24500	23000	101946	2437152550	00	0.00	N	5	-1200
46	20240617	24450	24500	24700	23100	351328	8390741800	00	0.00	N	5	-450
47	20240610	24900	23400	28150	23000	1187443	30355559900	00	0.00	N	2	1450
48	20240603	23450	22900	24050	22600	140599	3313499600	00	0.00	N	2	950
49	20240527	22500	22400	23500	22000	138705	3154619950	00	0.00	N	2	100
50	20240520	22400	21850	22550	21400	82919	1819322150	00	0.00	N	2	500
51	20240513	21900	21650	22400	21200	84936	1854594550	00	0.00	N	2	250
52	20240507	21650	21800	22050	21550	43668	952956150	00	0.00	N	5	-150
53	20240429	21800	21750	22150	21150	62299	1344600100	00	0.00	N	2	50
54	20240422	21750	20850	21850	20850	61545	1318356750	00	0.00	N	2	900
55	20240415	20850	22150	22150	20200	111428	2352117600	00	0.00	N	5	-1400
56	20240408	22250	22350	22750	21900	45094	1009247850	00	0.00	N	5	-150
57	20240401	22400	22950	23250	21850	79091	1775397700	00	0.00	N	5	-550
58	20240325	22950	23550	23600	22550	103653	2385017100	00	0.00	N	5	-250
59	20240318	23200	22100	23650	21950	84078	1889006700	00	0.00	N	2	1100
60	20240311	22100	22000	22700	21700	71036	1583676200	00	0.00	N	3	0
61	20240304	22100	23200	23450	21300	188839	4203342400	00	0.00	N	5	-1050
62	20240226	23150	24900	24950	22700	110330	2584307650	00	0.00	N	5	-1650
63	20240219	24800	24800	25450	24050	114083	2811990000	00	0.00	N	3	0
64	20240213	24800	23900	26500	23100	292758	7363759850	00	0.00	N	2	900
65	20240205	23900	23200	24300	23000	86241	2040416150	00	0.00	N	2	900
66	20240129	23000	22200	23850	21850	89819	2037993350	00	0.00	N	2	800
67	20240122	22200	22400	22800	21300	72745	1605695750	00	0.00	N	5	-200
68	20240115	22400	22950	23150	22200	54826	1242523800	00	0.00	N	5	-750
69	20240108	23150	23400	24000	22950	69841	1637541350	00	0.00	N	5	-450
70	20240102	23600	23600	24350	22850	106181	2512196700	00	0.00	N	5	-50
71	20231226	23650	23150	23850	23000	50958	1191350350	00	0.00	N	2	550
72	20231218	23100	21950	23150	21500	117289	2628145550	00	0.00	N	2	1400
73	20231211	21700	22400	22750	21700	45071	995962800	00	0.00	N	5	-700
74	20231204	22400	21500	22550	21250	80979	1758768253	00	0.00	N	2	900
75	20231127	21500	22100	22700	21300	51201	1110404225	00	0.00	N	5	-850
76	20231120	22350	22000	23050	21850	53950	1201169950	00	0.00	N	2	350
77	20231113	22000	21400	22700	20700	50018	1089763600	00	0.00	N	2	750
78	20231106	21250	21300	22450	20700	51484	1103751500	00	0.00	N	2	550
79	20231030	20700	20100	21200	19830	57393	1181141240	00	0.00	N	2	450
80	20231023	20250	20100	21100	19430	61599	1246921370	00	0.00	N	2	150
81	20231016	20100	21000	21450	19960	84972	1748946960	00	0.00	N	5	-1100
82	20231010	21200	21900	22900	21150	67871	1480874650	00	0.00	N	5	-950
83	20231004	22150	22600	22900	21400	51404	1128677300	00	0.00	N	5	-450
84	20230925	22600	23050	23600	22250	28638	651388250	00	0.00	N	5	-700
85	20230918	23300	24100	24800	22550	101626	2412873750	00	0.00	N	5	-750
86	20230911	24050	23650	24700	23100	110484	2629645600	00	0.00	N	2	700
87	20230904	23350	23500	23700	22500	111426	2556006250	00	0.00	N	2	50
88	20230828	23300	24800	25450	23300	168671	4126112050	00	0.00	N	5	-1500
89	20230821	24800	24600	27000	24150	265585	6839008300	00	0.00	N	2	50
90	20230814	24750	24800	27250	24000	436991	11247208200	00	0.00	N	5	-350
91	20230807	25100	20900	25150	20750	986071	23294614000	00	0.00	N	2	4000
92	20230731	21100	19250	21400	19010	106832	2191891510	00	0.00	N	2	1850
93	20230724	19250	20150	20150	17970	127528	2402582380	00	0.00	N	5	-610
94	20230717	19860	19960	20350	19400	61014	1206849380	00	0.00	N	5	-240
95	20230710	20100	19600	20600	19100	67700	1338890990	00	0.00	N	2	440
96	20230703	19660	20850	21050	19500	114947	2316404660	00	0.00	N	5	-1290
97	20230626	20950	20800	21700	20350	101392	2138854700	00	0.00	N	2	150
98	20230619	20800	20400	21100	20250	92240	1908292050	00	0.00	N	2	400
99	20230612	20400	20400	20650	20000	71928	1458514900	00	0.00	N	3	0
100	20230605	20400	20400	20500	20000	43869	886361900	00	0.00	N	5	-100
101	20230530	20500	20750	21250	20100	73031	1507303600	00	0.00	N	5	-150
102	20230522	20650	20950	21250	20350	65728	1362138800	00	0.00	N	5	-100
103	20230515	20750	19720	20950	19650	85950	1744963450	00	0.00	N	2	910
104	20230508	19840	19650	20350	19580	55549	1106219890	00	0.00	N	2	40
105	20230502	19800	19800	20400	19350	60754	1196188440	00	0.00	N	5	-450
106	20230424	20250	20900	21100	19700	110487	2241480740	00	0.00	N	5	-650
107	20230417	20900	21150	21250	20450	115063	2396995100	00	0.00	N	5	-100
108	20230410	21000	19990	21350	19750	118511	2419360410	00	0.00	N	2	700
109	20230403	20300	19850	20350	19500	81880	1626970480	00	0.00	N	2	590
110	20230327	19710	19190	19870	18910	60132	1169678340	00	0.00	N	2	520
111	20230320	19190	19500	19890	19020	45361	877556850	00	0.00	N	5	-160
112	20230313	19350	19560	19970	18770	82288	1589786070	00	0.00	N	5	-700
113	20230306	20050	20950	21000	19600	100823	2054802940	00	0.00	N	5	-850
114	20230227	20900	20800	21150	20250	78487	1614641750	00	0.00	N	5	-200
115	20230220	21100	21800	22600	21050	103207	2251593100	00	0.00	N	5	-900
116	20230213	22000	21000	22500	20550	266468	5760836600	00	0.00	N	2	1000
117	20230206	21000	21750	22300	20850	96073	2080812500	00	0.00	N	5	-750
118	20230130	21750	21900	22100	21100	91010	1978057750	00	0.00	N	3	0
119	20230125	21750	21200	21850	21000	85025	1823014950	00	0.00	N	2	700
120	20230116	21050	20400	21100	19950	137364	2829746800	00	0.00	N	2	550
121	20230109	20500	19350	22400	19100	337309	7022724500	00	0.00	N	2	1350
122	20230102	19150	18550	19300	17450	77035	1420896700	00	0.00	N	2	400
123	20221226	18750	19350	20050	18650	79723	1557752500	00	0.00	N	5	-600
124	20221219	19350	19800	20000	19000	107999	2102362700	00	0.00	N	5	-450
125	20221212	19800	19500	20450	19300	81280	1620089750	00	0.00	N	2	450
126	20221205	19350	19300	19950	19150	60992	1189315450	00	0.00	N	2	100
127	20221128	19250	19250	19600	18400	49431	939911000	00	0.00	N	2	200
128	20221121	19050	19300	19650	18600	62967	1203888350	00	0.00	N	5	-250
129	20221114	19300	18700	20000	18450	92725	1798937250	00	0.00	N	2	650
130	20221107	18650	17900	19000	17700	67234	1228668400	00	0.00	N	2	1000
131	20221031	17650	17950	18050	17100	45651	807945000	00	0.00	N	5	-50
132	20221024	17700	17300	18300	17150	97400	1724491950	00	0.00	N	2	550
133	20221017	17150	16650	17950	16550	46306	809076350	00	0.00	N	3	0
134	20221011	17150	18100	18100	16100	121642	2059988550	00	0.00	N	5	-1100
135	20221004	18250	17900	18950	17750	88588	1615367300	00	0.00	N	2	500
136	20220926	17750	18700	19050	16750	186603	3306836300	00	0.00	N	5	-1350
137	20220919	19100	20500	20800	19100	106877	2110896550	00	0.00	N	5	-1350
138	20220913	20450	20250	21400	20250	61273	1272516100	00	0.00	N	2	400
139	20220905	20050	21200	21200	20000	104420	2128647150	00	0.00	N	5	-900
140	20220829	20950	21500	22300	20900	88509	1904893650	00	0.00	N	5	-1400
141	20220822	22350	22700	23800	21450	132726	2961446800	00	0.00	N	5	-900
142	20220816	23250	23150	23400	22550	60546	1390189000	00	0.00	N	2	150
143	20220808	23100	23850	23850	22450	87042	1997380350	00	0.00	N	5	-650
144	20220801	23750	23550	24100	22850	83447	1947322150	00	0.00	N	2	500
145	20220725	23250	23150	24000	23050	71430	1669438950	00	0.00	N	2	100
146	20220718	23150	23200	24150	22700	143227	3360440300	00	0.00	N	2	200
147	20220711	22950	22000	25500	21350	638017	15008931450	00	0.00	N	2	1150
148	20220704	21800	21200	22200	20200	102836	2198545250	00	0.00	N	2	700
149	20220627	21100	21100	21750	20450	111536	2357098450	00	0.00	N	2	550
150	20220620	20550	21750	22100	19450	236438	4878510700	00	0.00	N	5	-950
151	20220613	21500	25750	25750	20950	318990	7319544550	00	0.00	N	5	-4650
152	20220607	26150	25450	26900	24350	423053	10702456550	00	0.00	N	2	750
153	20220530	25400	25350	25850	25200	225485	5714238100	00	0.00	N	2	300
154	20220523	25100	25750	26150	24800	185439	4691677800	00	0.00	N	5	-550
155	20220516	25650	25500	26150	24350	209716	5244387550	00	0.00	N	2	50
156	20220509	25600	26300	26850	25050	128943	3310129500	00	0.00	N	5	-950
157	20220502	26550	28000	28500	26500	121313	3323658600	00	0.00	N	5	-1900
158	20220425	28450	28350	28550	27350	145537	4069484450	00	0.00	N	5	-250
159	20220418	28700	29400	30350	28650	140603	4122958400	00	0.00	N	5	-800
160	20220411	29500	30900	31100	29000	111199	3312208900	00	0.00	N	5	-1400
161	20220404	30900	31100	32950	30300	205860	6505066300	00	0.00	N	5	-300
162	20220328	31200	29850	31600	29300	208140	6380487100	00	0.00	N	2	1200
163	20220321	30000	29700	30350	28900	181720	5409370000	00	0.00	N	2	400
164	20220314	29600	29450	30450	27200	201837	5839316550	00	0.00	N	2	350
165	20220307	29250	29900	29950	27950	197183	5727577200	00	0.00	N	5	-900
166	20220228	30150	29900	31150	29400	112721	3410750700	00	0.00	N	5	-100
167	20220221	30250	31100	31200	29050	150710	4536781600	00	0.00	N	5	-900
168	20220214	31150	31200	32200	30000	135525	4211146850	00	0.00	N	5	-700
169	20220207	31850	32500	33650	31400	161368	5244959500	00	0.00	N	5	-650
170	20220203	32500	32000	33600	31900	91883	2993190450	00	0.00	N	2	500
171	20220124	32000	32450	32600	29300	248998	7613170300	00	0.00	N	5	-300
172	20220117	32300	33850	34100	31000	164356	5361519400	00	0.00	N	5	-1550
173	20220110	33850	36050	36200	33500	226434	7850498650	00	0.00	N	5	-2300
174	20220103	36150	38550	38950	36050	190409	7142775750	00	0.00	N	5	-2350
175	20211227	38500	39109	40900	38500	290117	11493153500	00	0.00	N	5	-466
176	20211220	38966	39539	39825	37202	240415	9283668450	00	0.00	N	5	-859
177	20211213	39825	36677	42639	35485	980822	38509033350	00	0.00	N	2	3148
178	20211206	36677	37631	38871	36677	441393	16635244700	00	0.00	N	5	-1908
179	20211129	38585	40111	45262	36200	775692	31153400550	00	0.00	N	5	-906
180	20211122	39491	39348	41446	37631	305347	11994532350	00	0.00	N	2	382
181	20211115	39109	40349	41256	38489	216454	8627464450	00	0.00	N	5	-1145
182	20211108	40254	42543	42734	39014	413177	16688790200	00	0.00	N	5	-3148
183	20211101	43402	47027	47695	42353	377853	16771633400	00	0.00	N	5	-3529
184	20211025	46931	47122	49793	46407	255043	12274059800	00	0.00	N	2	429
185	20211018	46502	49125	49698	46121	303863	14446262000	00	0.00	N	5	-2719
186	20211012	49221	47695	49984	45882	261804	12471457550	00	0.00	N	2	859
187	20211005	48362	58760	59428	46121	742871	36687832050	00	0.00	N	5	-10207
188	20210927	58569	59904	61240	55803	359970	20995020100	00	0.00	N	5	-1526
189	20210923	60095	61335	62003	58760	149961	8991792500	00	0.00	N	5	-2003
190	20210913	62098	62862	66105	57520	640554	39695139600	00	0.00	N	5	-382
191	20210906	62480	69253	70397	61335	808003	52659372400	00	0.00	N	5	-6296
192	20210830	68776	66105	70874	63529	934719	63568372300	00	0.00	N	2	2767
193	20210823	66009	62957	67536	62003	444879	29069566900	00	0.00	N	2	3338
194	20210817	62671	66963	67917	61145	551881	35339480400	00	0.00	N	5	-3625
195	20210809	66296	68490	71065	64197	1358884	92327468700	00	0.00	N	5	-2766
196	20210802	69062	62862	70588	62480	1638596	110436180100	00	0.00	N	2	6964
197	20210726	62098	65819	66296	61908	404159	25628805500	00	0.00	N	5	-3721
198	20210719	65819	65628	67440	63243	561641	36606308700	00	0.00	N	2	668
199	20210712	65151	70111	72305	64769	2278979	157003973500	00	0.00	N	5	-5723