KissMeData/078930/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	39000	38900	39800	38750	738317	29051636275	00	0.00	N	2	250
3	20250507	38750	38650	38850	38050	420103	16182162925	00	0.00	N	2	450
4	20250428	38300	38100	38700	37850	520191	19926350125	00	0.00	N	5	-50
5	20250421	38350	36900	38800	36750	853265	32343337800	00	0.00	N	2	1450
6	20250414	36900	35800	36950	35750	650965	23674070075	00	0.00	N	2	1100
7	20250407	35800	35600	36300	34700	1450286	51551331300	00	0.00	N	5	-1000
8	20250331	36800	37050	37450	35550	958849	35095289875	00	0.00	N	5	-500
9	20250324	37300	37350	37600	36800	848950	31543336400	00	0.00	N	5	-150
10	20250317	37450	37100	37500	36850	1304881	48584292675	00	0.00	N	2	550
11	20250310	36900	36350	37400	36100	1538498	56557458400	00	0.00	N	2	300
12	20250304	36600	36450	37100	35650	1894020	68530443100	00	0.00	N	2	550
13	20250224	36050	41100	41350	36050	7028712	263559905700	00	0.00	N	5	-5050
14	20250217	41100	40200	41550	39900	1122049	45876574500	00	0.00	N	2	1200
15	20250210	39900	38250	40100	38100	1226306	48203433750	00	0.00	N	2	1500
16	20250203	38400	38300	38800	37700	579399	22135662700	00	0.00	N	5	-100
17	20250131	38500	38700	38750	38100	154900	5934705600	00	0.00	N	2	150
18	20250120	38350	38600	39000	37600	1149370	43951572600	00	0.00	N	5	-150
19	20250113	38500	39400	40400	38450	788269	30859198250	00	0.00	N	5	-900
20	20250106	39400	39250	39800	38900	680462	26800145750	00	0.00	N	2	250
21	20241230	39150	39850	40000	38600	441501	17327616850	00	0.00	N	5	-700
22	20241223	39850	40600	41850	39650	687709	28120463350	00	0.00	N	5	-500
23	20241216	40350	40700	41150	39850	960160	38857351400	00	0.00	N	5	-200
24	20241209	40550	40500	41050	39650	874086	35336287400	00	0.00	N	2	50
25	20241202	40500	41950	42700	39850	779657	32256440800	00	0.00	N	5	-1300
26	20241125	41800	42500	42700	41500	770592	32341237500	00	0.00	N	5	-400
27	20241118	42200	40550	42700	40550	480056	20113805200	00	0.00	N	2	1450
28	20241111	40750	41950	42400	40450	655809	26915974850	00	0.00	N	5	-1400
29	20241104	42150	41550	43250	41300	681167	28882620100	00	0.00	N	2	600
30	20241028	41550	42150	42750	40700	637626	26563802800	00	0.00	N	5	-500
31	20241021	42050	41700	42850	41250	636841	26824896500	00	0.00	N	2	400
32	20241014	41650	41950	42550	41500	873081	36529791050	00	0.00	N	5	-500
33	20241007	42150	43100	43300	41600	698548	29562628000	00	0.00	N	5	-1100
34	20240930	43250	43050	43600	42250	434119	18586173350	00	0.00	N	2	400
35	20240923	42850	45300	45700	42600	1177459	51262316750	00	0.00	N	5	-1950
36	20240919	44800	45100	45550	44200	378347	16943874650	00	0.00	N	2	100
37	20240909	44700	45550	46700	42700	780209	34526309500	00	0.00	N	5	-1950
38	20240902	46650	45150	48300	44350	780470	36432349550	00	0.00	N	2	1500
39	20240826	45150	45800	47100	45150	514923	23687750100	00	0.00	N	5	-550
40	20240819	45700	45650	46400	44300	409346	18572657750	00	0.00	N	2	350
41	20240812	45350	43750	45900	43600	465509	20943596650	00	0.00	N	2	1750
42	20240805	43600	46600	46600	43200	835766	37188107700	00	0.00	N	5	-3900
43	20240729	47500	48200	49150	47250	642772	31113770000	00	0.00	N	2	50
44	20240722	47450	47900	48850	45800	711330	33622250550	00	0.00	N	5	-450
45	20240715	47900	46800	49600	46400	1184839	57300869600	00	0.00	N	2	1500
46	20240708	46400	48300	48650	45350	1058446	49770876000	00	0.00	N	5	-1900
47	20240701	48300	46900	49600	44900	1385431	65394812900	00	0.00	N	2	1400
48	20240624	46900	50800	51500	44800	5850049	276867487350	00	0.00	N	5	-7000
49	20240617	53900	43800	57500	43200	4817270	255898485150	00	0.00	N	2	10450
50	20240610	43450	42600	44250	42200	676087	29184339100	00	0.00	N	2	500
51	20240603	42950	43700	45500	42500	736503	32233300000	00	0.00	N	5	-650
52	20240527	43600	42800	44000	42700	631914	27413493150	00	0.00	N	2	700
53	20240520	42900	44200	44500	42550	541994	23503657850	00	0.00	N	5	-850
54	20240513	43750	44750	45400	43750	399565	17739676100	00	0.00	N	5	-800
55	20240507	44550	43450	44850	42950	694222	30524046900	00	0.00	N	2	1400
56	20240429	43150	44350	45600	43100	594473	26356087850	00	0.00	N	5	-800
57	20240422	43950	43850	45400	42800	678855	29797952250	00	0.00	N	2	700
58	20240415	43250	44600	45800	41550	1164375	50543742700	00	0.00	N	5	-450
59	20240408	43700	50500	51700	43700	1196034	56837649550	00	0.00	N	5	-6800
60	20240401	50500	48700	51300	46650	829790	40650731300	00	0.00	N	2	2250
61	20240325	48250	49850	50900	48150	552197	27240312100	00	0.00	N	5	-1950
62	20240318	50200	49850	52400	48650	886934	45034380250	00	0.00	N	2	800
63	20240311	49400	48250	50700	46600	942850	46113672550	00	0.00	N	2	700
64	20240304	48700	49000	50600	48200	659597	32472514500	00	0.00	N	2	650
65	20240226	48050	49150	49250	45150	1029458	48623638200	00	0.00	N	5	-900
66	20240219	48950	48700	51900	47700	899716	44596513150	00	0.00	N	2	250
67	20240213	48700	52100	52700	46800	744743	36805353500	00	0.00	N	5	-3300
68	20240205	52000	49750	52800	48050	1036527	52387016500	00	0.00	N	2	1700
69	20240129	50300	41800	51200	41550	2063645	97159745750	00	0.00	N	2	8500
70	20240122	41800	40450	42050	40000	407083	16767500450	00	0.00	N	2	1300
71	20240115	40500	40500	40550	39650	449146	17993148335	00	0.00	N	2	150
72	20240108	40350	40850	41000	39700	531183	21465737393	00	0.00	N	5	-250
73	20240102	40600	40500	40950	39850	510031	20611065350	00	0.00	N	5	-300
74	20231226	40900	42850	42950	39800	797711	32702939650	00	0.00	N	5	-1750
75	20231218	42650	42100	42950	41900	625434	26553380950	00	0.00	N	2	300
76	20231211	42350	42000	42800	41750	834505	35310464705	00	0.00	N	2	400
77	20231204	41950	41300	42300	41000	420959	17595902850	00	0.00	N	2	1050
78	20231127	40900	42950	43200	40900	654987	27410118500	00	0.00	N	5	-2050
79	20231120	42950	42550	42950	41800	415621	17675508900	00	0.00	N	2	450
80	20231113	42500	42450	43000	42000	483497	20555578450	00	0.00	N	2	350
81	20231106	42150	40800	42450	40600	754222	31427809200	00	0.00	N	2	1350
82	20231030	40800	39200	40850	39200	538482	21506630350	00	0.00	N	2	1500
83	20231023	39300	39850	40100	38800	501748	19805300800	00	0.00	N	5	-250
84	20231016	39550	40100	40650	39100	1068263	42730635400	00	0.00	N	5	-150
85	20231010	39700	39400	40350	38850	857463	34047207950	00	0.00	N	2	1400
86	20231004	38300	39450	40200	38050	486792	18780232750	00	0.00	N	5	-1600
87	20230925	39900	39700	40800	39650	464312	18692294300	00	0.00	N	3	0
88	20230918	39900	40800	41200	39400	588646	23774419450	00	0.00	N	5	-550
89	20230911	40450	39850	41200	39500	893154	36035226550	00	0.00	N	2	750
90	20230904	39700	38200	40900	38200	1020463	40372631400	00	0.00	N	2	1700
91	20230828	38000	37900	38700	37550	649697	24736581975	00	0.00	N	2	350
92	20230821	37650	37600	38700	37300	489129	18520798250	00	0.00	N	2	250
93	20230814	37400	38750	39050	37300	533823	20397468200	00	0.00	N	5	-1350
94	20230807	38750	38650	39900	38450	911156	35647866900	00	0.00	N	3	0
95	20230731	38750	37950	39300	37450	892129	34148246950	00	0.00	N	2	1150
96	20230724	37600	38550	38550	37000	854049	32352536400	00	0.00	N	5	-950
97	20230717	38550	37600	38650	37400	650249	24727187050	00	0.00	N	2	600
98	20230710	37950	35250	38050	35150	1108161	40713597400	00	0.00	N	2	2850
99	20230703	35100	36650	37200	34500	1039948	37006485500	00	0.00	N	5	-1550
100	20230626	36650	37050	37150	35700	805498	29417039000	00	0.00	N	5	-300
101	20230619	36950	38850	39050	36850	779935	29585524800	00	0.00	N	5	-1900
102	20230612	38850	39400	39600	38250	991692	38455895650	00	0.00	N	5	-550
103	20230605	39400	39050	39450	38800	618858	24219509300	00	0.00	N	2	650
104	20230530	38750	39500	39600	38150	956345	36963401650	00	0.00	N	5	-550
105	20230522	39300	39800	40250	39200	550353	21883339350	00	0.00	N	5	-350
106	20230515	39650	39350	39950	39100	564294	22310527500	00	0.00	N	2	50
107	20230508	39600	39400	40000	39200	606034	24021679250	00	0.00	N	2	200
108	20230502	39400	39550	40200	38900	310000	12258465250	00	0.00	N	5	-300
109	20230424	39700	40700	40700	38850	782598	30876713700	00	0.00	N	5	-850
110	20230417	40550	41050	41200	39850	644278	26149958850	00	0.00	N	5	-450
111	20230410	41000	39800	41200	39600	791864	32003277600	00	0.00	N	2	1200
112	20230403	39800	41000	41650	39600	514033	20792308700	00	0.00	N	5	-600
113	20230327	40400	39250	40800	38500	657170	26166704150	00	0.00	N	2	1350
114	20230320	39050	39850	40150	38900	488679	19248509600	00	0.00	N	5	-700
115	20230313	39750	40200	40400	38550	896107	35439926750	00	0.00	N	5	-450
116	20230306	40200	40600	41050	39600	847853	34269969050	00	0.00	N	5	-300
117	20230227	40500	42050	42050	40300	724357	29660456950	00	0.00	N	5	-1700
118	20230220	42200	42550	42850	41950	469310	19868017450	00	0.00	N	5	-650
119	20230213	42850	42500	43900	41900	822927	35363404800	00	0.00	N	2	350
120	20230206	42500	42750	43450	41800	730876	31025686650	00	0.00	N	5	-650
121	20230130	43150	45600	46000	42500	733278	32454626500	00	0.00	N	5	-2800
122	20230125	45950	45250	46100	44350	416986	18870733600	00	0.00	N	2	550
123	20230116	45400	44400	45500	43900	459014	20565652200	00	0.00	N	2	700
124	20230109	44700	42650	44850	42050	538459	23447031650	00	0.00	N	2	2650
125	20230102	42050	43950	44000	40750	608512	25416460650	00	0.00	N	5	-1750
126	20221226	43800	46600	47150	43550	710152	32088701000	00	0.00	N	5	-2800
127	20221219	46600	45350	46800	45200	514438	23695776750	00	0.00	N	2	600
128	20221212	46000	46000	46800	45200	601078	27651123450	00	0.00	N	2	100
129	20221205	45900	47900	47950	44800	641535	29444695100	00	0.00	N	5	-1650
130	20221128	47550	46550	49100	45200	811663	38471498850	00	0.00	N	2	950
131	20221121	46600	46750	47450	46000	520912	24267459600	00	0.00	N	2	300
132	20221114	46300	47550	48700	46200	650710	30847198250	00	0.00	N	5	-1300
133	20221107	47600	47000	49100	46650	1080157	52122101550	00	0.00	N	2	750
134	20221031	46850	46400	47000	45300	579339	26842053400	00	0.00	N	2	450
135	20221024	46400	47100	47400	44200	682889	31288491600	00	0.00	N	5	-50
136	20221017	46450	45850	47650	45400	1251760	58854519150	00	0.00	N	2	500
137	20221011	45950	44550	46250	43400	717402	31958313100	00	0.00	N	2	1500
138	20221004	44450	42550	44550	42350	598878	26181848300	00	0.00	N	2	2750
139	20220926	41700	44950	44950	41150	1203690	50688033300	00	0.00	N	5	-4150
140	20220919	45850	46050	47500	45450	777928	36157971300	00	0.00	N	5	-250
141	20220913	46100	45650	46400	44850	721982	32911359450	00	0.00	N	2	700
142	20220905	45400	46150	47050	44500	664037	30256748000	00	0.00	N	5	-350
143	20220829	45750	44750	47300	44400	1117332	51388486700	00	0.00	N	2	400
144	20220822	45350	44300	45700	43550	722653	32530020000	00	0.00	N	2	1000
145	20220816	44350	43100	44600	43050	612100	26862205300	00	0.00	N	2	850
146	20220808	43500	40450	43550	40250	897774	37792757350	00	0.00	N	2	2950
147	20220801	40550	41500	41700	40000	674304	27414140750	00	0.00	N	5	-1100
148	20220725	41650	40150	41800	40000	762595	31282309450	00	0.00	N	2	1500
149	20220718	40150	38900	40850	38600	810824	32356716900	00	0.00	N	2	1450
150	20220711	38700	39850	40100	38150	1032207	40376815100	00	0.00	N	5	-950
151	20220704	39650	41100	41200	38300	1378237	54447201900	00	0.00	N	5	-1250
152	20220627	40900	41400	43000	40550	1195172	49930975700	00	0.00	N	5	-450
153	20220620	41350	45350	45400	39900	1907239	80362734050	00	0.00	N	5	-4000
154	20220613	45350	46800	47550	44300	1710664	78238660150	00	0.00	N	5	-2200
155	20220607	47550	46600	48600	46500	1366070	65255804600	00	0.00	N	2	1050
156	20220530	46500	44900	46550	44250	1496422	67976788150	00	0.00	N	2	1850
157	20220523	44650	45800	45900	42700	2281814	99634280300	00	0.00	N	5	-1100
158	20220516	45750	47700	47850	44900	1641804	75752047950	00	0.00	N	5	-1700
159	20220509	47450	47700	49350	45650	2361453	112314823750	00	0.00	N	5	-250
160	20220502	47700	43550	47950	43200	1697160	78175016350	00	0.00	N	2	4000
161	20220425	43700	43500	44550	42800	1098309	48021259950	00	0.00	N	5	-400
162	20220418	44100	43750	44750	43250	864924	38214400700	00	0.00	N	5	-100
163	20220411	44200	43050	44650	42700	848396	37415757050	00	0.00	N	2	900
164	20220404	43300	43700	44850	42750	1179288	51874135150	00	0.00	N	5	-650
165	20220328	43950	40550	44500	40450	2202895	94447079000	00	0.00	N	2	3150
166	20220321	40800	40300	41100	39850	700053	28300291300	00	0.00	N	2	500
167	20220314	40300	40250	41200	39500	1033927	41481314150	00	0.00	N	5	-150
168	20220307	40450	42600	43200	40000	953834	39203199900	00	0.00	N	5	-1600
169	20220228	42050	40600	42600	39950	1054012	43533215950	00	0.00	N	2	1550
170	20220221	40500	40700	41000	39700	825709	33315116200	00	0.00	N	5	-350
171	20220214	40850	42050	42050	40200	996061	40957227700	00	0.00	N	5	-750
172	20220207	41600	39950	42100	39400	1184923	48486818400	00	0.00	N	2	1650
173	20220203	39950	38750	40150	38700	342448	13511602750	00	0.00	N	2	1600
174	20220124	38350	39150	39500	37000	961419	36572888300	00	0.00	N	5	-700
175	20220117	39050	39700	40700	38850	919053	36309909550	00	0.00	N	5	-850
176	20220110	39900	39450	40800	39350	1053773	42226343950	00	0.00	N	2	200
177	20220103	39700	39050	40550	39000	816934	32431024400	00	0.00	N	2	600
178	20211227	39100	41200	41500	39000	1068007	42990484750	00	0.00	N	5	-2050
179	20211220	41150	40900	41150	40250	606784	24641152500	00	0.00	N	5	-100
180	20211213	41250	40450	41250	39950	803504	32606818250	00	0.00	N	2	1000
181	20211206	40250	39200	40950	38600	999488	40032239250	00	0.00	N	2	1100
182	20211129	39150	38200	39300	37150	1494163	57041610900	00	0.00	N	2	100
183	20211122	39050	39750	40650	38950	968377	38507283800	00	0.00	N	5	-900
184	20211115	39950	42550	42900	39950	971646	39991793750	00	0.00	N	5	-2600
185	20211108	42550	42300	44250	41750	935419	40176602900	00	0.00	N	2	400
186	20211101	42150	42150	43650	41650	810506	34540289000	00	0.00	N	5	-100
187	20211025	42250	43750	44400	42100	920653	39918414000	00	0.00	N	5	-1650
188	20211018	43900	45500	45750	43600	1029138	46085516150	00	0.00	N	5	-1500
189	20211012	45400	44150	45450	43950	877829	39345246400	00	0.00	N	2	1600
190	20211005	43800	44950	46350	43450	1653056	74517509600	00	0.00	N	5	-400
191	20210927	44200	43600	46350	43450	1864722	84055319450	00	0.00	N	2	500
192	20210923	43700	42900	43950	42700	640441	27750984550	00	0.00	N	2	650
193	20210913	43050	41800	43950	41600	1306144	56292000950	00	0.00	N	2	1100
194	20210906	41950	41900	43300	41300	1047725	44208842200	00	0.00	N	3	0
195	20210830	41950	42250	42650	41600	987100	41659461100	00	0.00	N	2	400
196	20210823	41550	39450	42350	39450	799720	32855400850	00	0.00	N	2	2150
197	20210817	39400	41900	42250	39350	1029215	41953571550	00	0.00	N	5	-2450
198	20210809	41850	42850	43250	41450	1214235	51373157150	00	0.00	N	5	-1300
199	20210802	43150	43200	43750	42500	705444	30429406400	00	0.00	N	2	350
200	20210726	42800	43750	44150	42800	650914	28312803400	00	0.00	N	5	-950
201	20210719	43750	43750	44050	42700	748113	32534620500	00	0.00	N	5	-250
202	20210712	44000	44550	45400	44000	768251	34293100150	00	0.00	N	5	-50