KissMeData/022100/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	22500	24050	24450	22450	1727332	40278849600	00	0.00	N	5	-1350
3	20250507	23850	24500	25750	23800	1978784	48776247350	00	0.00	N	5	-450
4	20250428	24300	25600	26000	24200	1427346	35661547975	00	0.00	N	5	-1150
5	20250421	25450	24150	26050	23300	3148522	77819106250	00	0.00	N	2	1150
6	20250414	24300	25650	25800	23650	2401030	59320711750	00	0.00	N	5	-1000
7	20250407	25300	23200	25900	22850	4591569	112262609375	00	0.00	N	2	1100
8	20250331	24200	24700	25100	22300	4174699	100100291000	00	0.00	N	5	-1100
9	20250324	25300	27950	28000	24400	4176065	109481549325	00	0.00	N	5	-2300
10	20250317	27600	27900	29650	26650	21565266	609858024200	00	0.00	N	3	0
11	20250310	27600	26350	30150	24500	32644007	901315893500	00	0.00	N	2	1850
12	20250304	25750	22500	26850	20850	33733565	823083638875	00	0.00	N	2	2650
13	20250224	23100	26350	27350	23100	22395293	562132007800	00	0.00	N	5	-3250
14	20250217	26350	19480	27950	19380	49835553	1271054457980	00	0.00	N	2	6870
15	20250210	19480	18680	20450	18160	4762685	92311233120	00	0.00	N	2	670
16	20250203	18810	18610	19630	17800	3702918	69548864500	00	0.00	N	5	-40
17	20250131	18850	18600	18850	18280	526156	9795768210	00	0.00	N	2	280
18	20250120	18570	19560	20250	18140	3618921	70065916630	00	0.00	N	5	-950
19	20250113	19520	19790	20500	19380	2744964	54495261170	00	0.00	N	5	-460
20	20250106	19980	20550	21250	19940	3109727	63465429480	00	0.00	N	5	-220
21	20241230	20200	18910	20700	18710	1356110	26733929510	00	0.00	N	2	1240
22	20241223	18960	19510	20600	18940	1527697	30078336850	00	0.00	N	5	-550
23	20241216	19510	22100	22300	19290	2061781	42339144910	00	0.00	N	5	-2390
24	20241209	21900	20600	22400	19650	2530544	53834840780	00	0.00	N	2	750
25	20241202	21150	21250	21850	19120	2471788	50904576620	00	0.00	N	2	150
26	20241125	21000	21750	23100	21000	1780871	39574451750	00	0.00	N	5	-550
27	20241118	21550	21300	22450	21200	1988227	43343641700	00	0.00	N	2	200
28	20241111	21350	26100	26100	20450	3484114	80758331050	00	0.00	N	5	-4750
29	20241104	26100	27850	29950	25900	2955034	82286920050	00	0.00	N	5	-1450
30	20241028	27550	26450	29900	26350	2453186	68318597950	00	0.00	N	2	1100
31	20241021	26450	27350	27650	25750	1496717	39828773150	00	0.00	N	5	-900
32	20241014	27350	28800	29550	27100	1737455	49241161250	00	0.00	N	5	-1750
33	20241007	29100	29900	31150	29050	2037745	61548686900	00	0.00	N	5	-500
34	20240930	29600	31950	32250	29400	1629299	49703843800	00	0.00	N	5	-2050
35	20240923	31650	28700	33500	28350	7855881	247933679700	00	0.00	N	2	3000
36	20240919	28650	29350	30100	28050	1120278	32443302050	00	0.00	N	5	-700
37	20240909	29350	25000	29600	24950	3263219	89738283000	00	0.00	N	2	3550
38	20240902	25800	26900	32600	25800	11100253	333177562750	00	0.00	N	5	-800
39	20240826	26600	28200	28500	25350	1934858	51767364700	00	0.00	N	5	-1350
40	20240819	27950	27100	30000	26050	4369297	123818474350	00	0.00	N	2	800
41	20240812	27150	26600	27600	25950	1144905	30718469050	00	0.00	N	2	550
42	20240805	26600	27900	28150	24300	3132874	82932929500	00	0.00	N	5	-1900
43	20240729	28500	29000	30100	28250	2041429	59390865500	00	0.00	N	5	-750
44	20240722	29250	34550	34550	29200	2794892	87211741650	00	0.00	N	5	-5400
45	20240715	34650	37350	37600	33250	2379435	83168262500	00	0.00	N	5	-2450
46	20240708	37100	37350	38450	36500	2562636	96334566800	00	0.00	N	5	-250
47	20240701	37350	38350	39000	36700	2418072	90841895100	00	0.00	N	5	-1000
48	20240624	38350	38950	39500	37250	2298039	87717417400	00	0.00	N	5	-900
49	20240617	39250	41950	42450	38950	3231102	131225604500	00	0.00	N	5	-2650
50	20240610	41900	39050	44300	37450	11941802	498463834250	00	0.00	N	2	2550
51	20240603	39350	35350	39450	34700	4695445	175541136450	00	0.00	N	2	4000
52	20240527	35350	37200	39100	33850	3846226	138728871900	00	0.00	N	5	-1950
53	20240520	37300	40200	40400	37150	2342523	90360608500	00	0.00	N	5	-2650
54	20240513	39950	40800	41500	39850	1574089	63993035350	00	0.00	N	5	-1150
55	20240507	41100	41000	43250	40550	2461694	103265548500	00	0.00	N	2	700
56	20240429	40400	40250	42800	39900	1972532	80650305300	00	0.00	N	2	150
57	20240422	40250	39200	43850	39200	4263382	176909334750	00	0.00	N	2	1500
58	20240415	38750	42250	43000	38000	5148192	206617029050	00	0.00	N	5	-4450
59	20240408	43200	43900	47750	42100	5122237	229632846650	00	0.00	N	5	-950
60	20240401	44150	48950	49300	43900	4164986	193116899600	00	0.00	N	5	-4750
61	20240325	48900	53000	53500	48150	5003752	251799474700	00	0.00	N	5	-4100
62	20240318	53000	54000	54600	52300	2963000	158079751700	00	0.00	N	5	-1300
63	20240311	54300	53300	57700	53100	7440443	413679430200	00	0.00	N	2	1000
64	20240304	53300	54000	56700	52700	3850449	208089311200	00	0.00	N	5	-800
65	20240226	54100	57100	57500	52200	3653116	199140968100	00	0.00	N	5	-2900
66	20240219	57000	60800	61000	56100	4020158	233758145500	00	0.00	N	5	-4000
67	20240213	61000	60500	62800	55900	6237067	373497814000	00	0.00	N	2	500
68	20240205	60500	59100	62400	57600	4846595	292172576100	00	0.00	N	2	1800
69	20240129	58700	56300	60000	54300	6994470	401066898100	00	0.00	N	2	2700
70	20240122	56000	56700	57400	51100	10840292	590487340100	00	0.00	N	3	0
71	20240115	56000	60000	62100	55000	7192770	420805437900	00	0.00	N	5	-4900
72	20240108	60900	60900	63900	58800	11168241	684519964800	00	0.00	N	3	0
73	20240102	60900	75600	76700	60400	19490712	1268430994900	00	0.00	N	5	-13300
74	20231226	74200	63100	79600	62200	40649240	2914765861300	00	0.00	N	2	11600
75	20231218	62600	52800	64100	49000	31145581	1831114613350	00	0.00	N	2	10500
76	20231211	52100	49500	53100	47250	9625916	487997584450	00	0.00	N	2	2700
77	20231204	49400	51000	54100	46950	9708068	484370777750	00	0.00	N	5	-3300
78	20231127	52700	57500	59000	52500	17304490	977572285000	00	0.00	N	5	-4400
79	20231120	57100	56100	58400	54500	9043958	510267304200	00	0.00	N	2	600
80	20231113	56500	58700	60900	53000	13817755	792074812200	00	0.00	N	5	-1400
81	20231106	57900	54900	64000	51700	37857387	2215308828400	00	0.00	N	2	7900
82	20231030	50000	45950	51900	45000	13893813	683922939350	00	0.00	N	2	4050
83	20231023	45950	51500	52900	41650	19342649	902612811800	00	0.00	N	5	-6750
84	20231016	52700	55700	58700	52000	16383325	907855126900	00	0.00	N	5	-4400
85	20231010	57100	50200	57900	47500	14806920	786086989000	00	0.00	N	2	6800
86	20231004	50300	54500	56500	47500	11756920	608257436500	00	0.00	N	5	-3900
87	20230925	54200	52200	54400	49800	8119497	422926529200	00	0.00	N	2	2500
88	20230918	51700	55600	56300	49950	9730675	519128814500	00	0.00	N	5	-3900
89	20230911	55600	62200	62400	50800	25463647	1431686535000	00	0.00	N	5	-5100
90	20230904	60700	50100	64800	50100	75769669	4444909856200	00	0.00	N	2	8900
91	20230828	51800	45000	57800	44400	93109253	4698593783850	00	0.00	N	2	7400
92	20230821	44400	29150	45350	29150	86829444	3319644600350	00	0.00	N	2	14950
93	20230814	29450	28350	31400	28300	20058164	598400155600	00	0.00	N	2	100
94	20230807	29350	32400	33850	29300	29112430	909864760900	00	0.00	N	5	-3950
95	20230731	33300	32400	37200	31150	34076397	1159815264250	00	0.00	N	2	2300
96	20230724	31000	31350	45400	26350	89742816	3130833112150	00	0.00	N	5	-250
97	20230717	31250	25450	32100	25150	112990462	3218153222650	00	0.00	N	2	5700
98	20230710	25550	17000	27000	15710	177098961	3876971276660	00	0.00	N	2	8590
99	20230703	16960	15430	18460	15330	70121641	1214175182910	00	0.00	N	2	1710
100	20230626	15250	16690	17640	14980	70916948	1172656970200	00	0.00	N	5	-1410
101	20230619	16660	13410	17220	13040	110218149	1701689918270	00	0.00	N	2	3530
102	20230612	13130	12400	13290	12120	35056470	450748638720	00	0.00	N	2	880
103	20230605	12250	11500	12850	11450	20881139	256793492490	00	0.00	N	2	860
104	20230530	11390	11550	11800	11270	6657684	76492029120	00	0.00	N	5	-10
105	20230522	11400	11500	12540	11340	17402367	208878344770	00	0.00	N	5	-130
106	20230515	11530	11750	11960	11380	12653323	147292301910	00	0.00	N	5	-190
107	20230508	11720	13390	13430	11720	19443834	242100504290	00	0.00	N	5	-1470
108	20230502	13190	13100	14250	13070	19650189	270264609340	00	0.00	N	5	-50
109	20230424	13240	14930	15540	13100	63826623	919470264920	00	0.00	N	5	-1900
110	20230417	15140	12500	19420	12470	225672702	3703026939190	00	0.00	N	2	3140
111	20230410	12000	10380	12450	9920	130942903	1481556653580	00	0.00	N	2	1660
112	20230403	10340	9950	11180	9320	58360121	598129531440	00	0.00	N	2	840
113	20230327	9500	6640	10670	6640	177727260	1601182303360	00	0.00	N	2	2830
114	20230320	6670	6570	6850	6410	3713761	24494603280	00	0.00	N	2	130
115	20230313	6540	6640	6690	6030	5249048	33376917130	00	0.00	N	5	-160
116	20230306	6700	6890	7270	6660	7448874	52268998350	00	0.00	N	5	-160
117	20230227	6860	6860	7050	6680	2515079	17265205040	00	0.00	N	5	-20
118	20230220	6880	6950	7200	6780	6326087	44412536700	00	0.00	N	2	130
119	20230213	6750	6480	6850	6300	3074051	20310914780	00	0.00	N	2	260
120	20230206	6490	6680	6740	6420	2708647	17906044330	00	0.00	N	5	-250
121	20230130	6740	6630	7330	6570	12600461	87552553840	00	0.00	N	2	150
122	20230125	6590	6630	6740	6520	1275247	8469520380	00	0.00	N	2	20
123	20230116	6570	6450	6620	6350	1599953	10372082650	00	0.00	N	2	160
124	20230109	6410	6050	6490	6030	1798722	11383831360	00	0.00	N	2	410
125	20230102	6000	6270	6360	5820	2050317	12375317000	00	0.00	N	5	-250
126	20221226	6250	6490	6650	6200	1974096	12744665100	00	0.00	N	5	-250
127	20221219	6500	6300	6600	6260	2072715	13334630830	00	0.00	N	2	200
128	20221212	6300	6610	6880	6300	2608003	17233419870	00	0.00	N	5	-350
129	20221205	6650	6910	7140	6610	5541267	37932735830	00	0.00	N	5	-160
130	20221128	6810	6380	7630	6050	24998342	178016819410	00	0.00	N	2	430
131	20221121	6380	6490	6570	6300	1265065	8122480020	00	0.00	N	5	-80
132	20221114	6460	6430	6680	6350	1995685	12978010600	00	0.00	N	2	70
133	20221107	6390	6170	6500	6160	1854873	11699176330	00	0.00	N	2	170
134	20221031	6220	5760	6380	5680	2652115	16110224630	00	0.00	N	2	510
135	20221024	5710	5790	5830	5410	1265511	7158865840	00	0.00	N	2	70
136	20221017	5640	5330	5740	5290	1807623	10096598520	00	0.00	N	2	170
137	20221011	5470	5460	5550	5100	2098778	11157434520	00	0.00	N	5	-100
138	20221004	5570	6080	6300	5560	2414970	14216643680	00	0.00	N	5	-470
139	20220926	6040	6440	6700	5960	5044302	32391589200	00	0.00	N	5	-480
140	20220919	6520	6290	6600	6110	2145302	13725305400	00	0.00	N	2	190
141	20220913	6330	6510	6660	6250	1699421	11009436900	00	0.00	N	5	-100
142	20220905	6430	6410	6520	6120	1867890	11882248890	00	0.00	N	2	30
143	20220829	6400	6060	6730	6030	5284902	34394427110	00	0.00	N	2	220
144	20220822	6180	5940	6370	5770	2152342	13186324130	00	0.00	N	2	230
145	20220816	5950	6210	6240	5900	933295	5661538760	00	0.00	N	5	-230
146	20220808	6180	5880	6190	5860	2170336	13164793650	00	0.00	N	2	300
147	20220801	5880	5820	6110	5750	2225889	13127529730	00	0.00	N	2	60
148	20220725	5820	5520	5940	5500	2019513	11609265810	00	0.00	N	2	290
149	20220718	5530	5270	5630	5270	1880001	10284381300	00	0.00	N	2	320
150	20220711	5210	5260	6160	4975	8418373	46949357005	00	0.00	N	5	-50
151	20220704	5260	5130	5330	4935	1196925	6196612495	00	0.00	N	2	140
152	20220627	5120	5360	5490	5100	1172773	6216819610	00	0.00	N	5	-190
153	20220620	5310	5660	5730	5020	2301904	12414214800	00	0.00	N	5	-350
154	20220613	5660	6200	6220	5560	2285323	13262292420	00	0.00	N	5	-600
155	20220607	6260	6240	6360	6030	1343097	8308389350	00	0.00	N	2	20
156	20220530	6240	6140	6290	6110	1069749	6625906540	00	0.00	N	2	170
157	20220523	6070	6250	6570	6040	5495758	34726775280	00	0.00	N	5	-170
158	20220516	6240	5980	6240	5830	1543137	9335383280	00	0.00	N	2	290
159	20220509	5950	6050	6110	5750	1274890	7581808660	00	0.00	N	5	-130
160	20220502	6080	6140	6310	6050	1099386	6802950850	00	0.00	N	5	-110
161	20220425	6190	6000	6210	5960	1219762	7419670790	00	0.00	N	2	70
162	20220418	6120	5970	6170	5920	896680	5446720870	00	0.00	N	2	120
163	20220411	6000	5950	6070	5830	745487	4433731640	00	0.00	N	5	-20
164	20220404	6020	6110	6210	5880	949194	5761740630	00	0.00	N	5	-130
165	20220328	6150	6210	6220	6100	747040	4602618140	00	0.00	N	5	-40
166	20220321	6190	6090	6240	6050	1369207	8421617550	00	0.00	N	2	150
167	20220314	6040	5910	6100	5690	1201022	7158826230	00	0.00	N	2	130
168	20220307	5910	5850	5980	5580	998311	5793004140	00	0.00	N	2	10
169	20220228	5900	5750	5980	5640	803047	4677025150	00	0.00	N	2	170
170	20220221	5730	5740	5800	5470	1182078	6645350110	00	0.00	N	5	-80
171	20220214	5810	5730	5940	5510	1400143	8042314160	00	0.00	N	2	10
172	20220207	5800	6070	6070	5770	1332732	7865663510	00	0.00	N	5	-260
173	20220203	6060	6000	6060	5870	650401	3873398150	00	0.00	N	2	170
174	20220124	5890	6070	6200	5600	2620661	15334172530	00	0.00	N	5	-290
175	20220117	6180	6310	6330	6010	1558152	9573884630	00	0.00	N	5	-110
176	20220110	6290	6540	6550	6260	1500062	9561414220	00	0.00	N	5	-250
177	20220103	6540	6590	6800	6450	2283853	15170054520	00	0.00	N	5	-20
178	20211227	6560	6410	6720	6400	1842388	12145752410	00	0.00	N	2	150
179	20211220	6410	6330	6450	6190	1057753	6682494410	00	0.00	N	2	80
180	20211213	6330	6350	6590	6250	1397439	8909812170	00	0.00	N	3	0
181	20211206	6330	6230	6460	6110	1346331	8538644370	00	0.00	N	2	110
182	20211129	6220	5950	6240	5630	2338965	13956640680	00	0.00	N	3	0
183	20211122	6220	6400	6660	6180	1531539	9790768520	00	0.00	N	5	-180
184	20211115	6400	6500	6640	6250	1277839	8193146170	00	0.00	N	5	-30
185	20211108	6430	6650	6800	6380	1361780	8905103040	00	0.00	N	5	-220
186	20211101	6650	6690	6900	6620	1383526	9350782640	00	0.00	N	5	-40
187	20211025	6690	6750	6800	6610	1203296	8077252600	00	0.00	N	5	-10
188	20211018	6700	6660	6820	6530	1317272	8799622070	00	0.00	N	2	50
189	20211012	6650	6510	6650	6250	1261632	8166874040	00	0.00	N	2	240
190	20211005	6410	6470	6550	6220	1814592	11617736220	00	0.00	N	5	-130
191	20210927	6540	6910	7010	6530	2341509	15771249190	00	0.00	N	5	-420
192	20210923	6960	7000	7090	6930	686132	4790877120	00	0.00	N	5	-60
193	20210913	7020	7050	7150	6950	1466930	10330764170	00	0.00	N	5	-60
194	20210906	7080	7310	7440	7000	1961040	14122853930	00	0.00	N	5	-190
195	20210830	7270	7300	7440	7210	2266178	16581754650	00	0.00	N	2	30
196	20210823	7240	6820	7370	6820	2336313	16754763800	00	0.00	N	2	430
197	20210817	6810	7450	7490	6800	3385461	24219084070	00	0.00	N	5	-730
198	20210809	7540	8150	8150	7320	3527608	27399236150	00	0.00	N	5	-610
199	20210802	8150	7970	8200	7860	2756473	22151709430	00	0.00	N	2	220
200	20210726	7930	8060	8140	7850	3449159	27474746060	00	0.00	N	5	-120
201	20210719	8050	7960	8190	7890	4206346	33842230480	00	0.00	N	2	90
202	20210712	7960	8120	8200	7940	4132671	33286903670	00	0.00	N	5	-160