KissMeData/089980/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	16940	15850	19240	15660	1188317	20874035245	00	0.00	N	2	1130
3	20250507	15810	15400	15990	15160	102039	1592685945	00	0.00	N	2	610
4	20250428	15200	15590	15850	15200	117547	1832605650	00	0.00	N	5	-320
5	20250421	15520	14490	15590	13850	275727	4133539105	00	0.00	N	2	1040
6	20250414	14480	14210	14550	13930	163155	2326443350	00	0.00	N	2	300
7	20250407	14180	14550	14550	13540	369996	5159926335	00	0.00	N	5	-510
8	20250331	14690	14560	14950	13670	312342	4464494660	00	0.00	N	5	-160
9	20250324	14850	15450	15660	14600	200484	3037195765	00	0.00	N	5	-550
10	20250317	15400	15730	15880	15240	181805	2839074205	00	0.00	N	5	-330
11	20250310	15730	15820	16280	15050	308252	4846001570	00	0.00	N	5	-90
12	20250304	15820	15320	16300	15320	271856	4317042590	00	0.00	N	2	70
13	20250224	15750	15960	16600	15600	294404	4749254110	00	0.00	N	5	-390
14	20250217	16140	15220	16230	15220	359293	5666392860	00	0.00	N	2	920
15	20250210	15220	15090	15340	14530	415367	6199314270	00	0.00	N	2	70
16	20250203	15150	16400	16400	15090	462326	7195676600	00	0.00	N	5	-1450
17	20250131	16600	16550	16840	16280	89373	1474862840	00	0.00	N	5	-250
18	20250120	16850	18200	18500	16850	361297	6359169630	00	0.00	N	5	-1280
19	20250113	18130	18650	18670	17650	280993	5060159330	00	0.00	N	5	-560
20	20250106	18690	19500	19640	18440	170570	3234488910	00	0.00	N	5	-620
21	20241230	19310	18550	19380	17590	127150	2342040520	00	0.00	N	2	760
22	20241223	18550	19120	19770	17920	249251	4641596920	00	0.00	N	5	-550
23	20241216	19100	19500	19850	18940	152735	2958979730	00	0.00	N	5	-280
24	20241209	19380	18700	19490	17710	179504	3340004420	00	0.00	N	2	230
25	20241202	19150	20000	20150	18310	153298	2967087620	00	0.00	N	5	-790
26	20241125	19940	18230	20600	18160	241198	4712038280	00	0.00	N	2	1890
27	20241118	18050	17730	18740	17530	182286	3334748730	00	0.00	N	2	580
28	20241111	17470	19950	20250	17020	403586	7450632960	00	0.00	N	5	-2500
29	20241104	19970	20150	21300	19300	280693	5638601600	00	0.00	N	5	-330
30	20241028	20300	20500	21150	19990	177245	3625749250	00	0.00	N	5	-450
31	20241021	20750	21650	22100	20450	180309	3798651250	00	0.00	N	5	-1050
32	20241014	21800	22250	23400	21300	197005	4402184300	00	0.00	N	5	-700
33	20241007	22500	21950	22700	21800	97803	2172076550	00	0.00	N	2	550
34	20240930	21950	23250	23250	21400	80782	1783010800	00	0.00	N	5	-1050
35	20240923	23000	22600	23450	22300	148951	3408536550	00	0.00	N	2	300
36	20240919	22700	22300	22700	22050	56466	1264522900	00	0.00	N	2	300
37	20240909	22400	21200	22550	20700	111767	2436706600	00	0.00	N	2	800
38	20240902	21600	22900	24350	21150	279952	6301159700	00	0.00	N	5	-1350
39	20240826	22950	22200	23950	21500	285559	6494863400	00	0.00	N	2	850
40	20240819	22100	21500	22550	21050	130463	2847793600	00	0.00	N	2	400
41	20240812	21700	20800	21850	20000	124102	2645463100	00	0.00	N	2	900
42	20240805	20800	21100	21100	18000	501223	9758099710	00	0.00	N	5	-650
43	20240729	21450	21700	22750	20700	356204	7606612950	00	0.00	N	5	-250
44	20240722	21700	24300	24300	21600	474636	10661545150	00	0.00	N	5	-2800
45	20240715	24500	26600	26850	23650	393610	9915188400	00	0.00	N	5	-2200
46	20240708	26700	25700	26900	25200	292059	7642939400	00	0.00	N	2	1000
47	20240701	25700	28300	28300	24400	1023515	26155057900	00	0.00	N	5	-2650
48	20240624	28350	27350	28850	26600	834719	23175217900	00	0.00	N	2	750
49	20240617	27600	24000	28500	23500	1041156	27175987700	00	0.00	N	2	3600
50	20240610	24000	24800	25550	23650	836191	20516379850	00	0.00	N	5	-900
51	20240603	24900	29050	29150	24700	770510	20953979650	00	0.00	N	5	-3200
52	20240527	28100	27800	29350	25250	1499024	41250022650	00	0.00	N	2	500
53	20240520	27600	24900	28550	24000	1190109	31800276800	00	0.00	N	2	2800
54	20240513	24800	24900	25150	23700	331904	8108484100	00	0.00	N	5	-100
55	20240507	24900	24000	24950	23400	384091	9273558200	00	0.00	N	2	1100
56	20240429	23800	22000	24550	21900	662901	15584473900	00	0.00	N	2	1700
57	20240422	22100	21700	22850	21500	494456	10927755100	00	0.00	N	2	250
58	20240415	21850	22100	22550	20950	935825	20450093950	00	0.00	N	5	-200
59	20240408	22050	19110	22200	18650	843576	17534581580	00	0.00	N	2	2950
60	20240401	19100	19850	20250	18940	280491	5506144910	00	0.00	N	5	-730
61	20240325	19830	19220	19920	18950	260739	5039365030	00	0.00	N	2	660
62	20240318	19170	19130	19450	18910	221782	4232016470	00	0.00	N	2	40
63	20240311	19130	19120	19530	19010	193684	3729469970	00	0.00	N	3	0
64	20240304	19130	20000	20300	19100	318918	6231738380	00	0.00	N	5	-860
65	20240226	19990	20850	21150	19850	332460	6774109660	00	0.00	N	5	-960
66	20240219	20950	20200	22900	19610	948937	20419474410	00	0.00	N	2	650
67	20240213	20300	19740	20450	19590	196469	3943643630	00	0.00	N	2	560
68	20240205	19740	20150	20150	19510	157051	3108101050	00	0.00	N	5	-460
69	20240129	20200	20450	21200	19500	310963	6290087170	00	0.00	N	5	-250
70	20240122	20450	21200	21750	19810	312876	6441634180	00	0.00	N	5	-500
71	20240115	20950	21550	21950	20300	310006	6542836800	00	0.00	N	5	-500
72	20240108	21450	21600	23500	20700	841878	18786868850	00	0.00	N	5	-450
73	20240102	21900	22100	22950	21300	443254	9787813800	00	0.00	N	5	-400
74	20231226	22300	20850	22800	20700	725249	15957525350	00	0.00	N	2	1650
75	20231218	20650	19420	23350	19100	1567123	33477991970	00	0.00	N	2	1240
76	20231211	19410	18950	19910	18660	290276	5591019320	00	0.00	N	2	650
77	20231204	18760	19400	19410	18400	227905	4289064980	00	0.00	N	5	-490
78	20231127	19250	20850	20950	19100	435759	8654592630	00	0.00	N	5	-1400
79	20231120	20650	19400	20800	19180	222766	4469553400	00	0.00	N	2	1350
80	20231113	19300	18450	19510	18000	151346	2857363510	00	0.00	N	2	920
81	20231106	18380	19400	20150	18380	248768	4815710220	00	0.00	N	5	-590
82	20231030	18970	17950	19030	17700	233218	4257170590	00	0.00	N	2	840
83	20231023	18130	18500	19500	18010	324963	6057768740	00	0.00	N	5	-680
84	20231016	18810	19660	20150	18370	267425	5141568380	00	0.00	N	5	-1070
85	20231010	19880	19650	20150	19050	218274	4314047670	00	0.00	N	2	420
86	20231004	19460	19860	19950	18970	272636	5289558230	00	0.00	N	5	-790
87	20230925	20250	20100	20600	19860	155033	3126349620	00	0.00	N	5	-250
88	20230918	20500	22350	22450	20000	367792	7820319300	00	0.00	N	5	-2100
89	20230911	22600	23300	23700	21850	460486	10395866250	00	0.00	N	5	-250
90	20230904	22850	24300	24450	22450	391197	9104903800	00	0.00	N	5	-1200
91	20230828	24050	23750	24450	23350	272943	6535632700	00	0.00	N	2	850
92	20230821	23200	24000	24600	23100	284943	6763046950	00	0.00	N	5	-750
93	20230814	23950	25400	25450	23300	304899	7354313800	00	0.00	N	5	-1250
94	20230807	25200	24950	25450	24300	307081	7612877300	00	0.00	N	2	100
95	20230731	25100	25100	26550	24550	441648	11324880200	00	0.00	N	2	150
96	20230724	24950	26200	26600	24000	770386	19373104650	00	0.00	N	5	-1300
97	20230717	26250	27200	27500	25950	491406	13109257100	00	0.00	N	5	-1250
98	20230710	27500	26450	27800	25850	309528	8367962900	00	0.00	N	2	1050
99	20230703	26450	28450	28850	26250	419637	11559354750	00	0.00	N	5	-1950
100	20230626	28400	28550	29100	27600	315576	8939348550	00	0.00	N	5	-300
101	20230619	28700	30900	31250	28650	497802	14899447950	00	0.00	N	5	-1900
102	20230612	30600	30750	31600	29950	564465	17367063000	00	0.00	N	2	250
103	20230605	30350	30700	31650	30150	480933	14821562550	00	0.00	N	5	-100
104	20230530	30450	29850	30750	29800	207931	6310732050	00	0.00	N	2	750
105	20230522	29700	29650	30500	29250	294821	8813536550	00	0.00	N	2	100
106	20230515	29600	28600	29700	27650	404399	11556533150	00	0.00	N	2	1000
107	20230508	28600	30700	32150	28550	836507	25227002200	00	0.00	N	5	-1950
108	20230502	30550	31050	31400	30000	339745	10414227400	00	0.00	N	5	-500
109	20230424	31050	35150	35700	30700	1817853	61136672750	00	0.00	N	5	-3550
110	20230417	34600	30300	35550	29900	2348792	79259970450	00	0.00	N	2	4250
111	20230410	30350	30400	31050	29500	544268	16434002100	00	0.00	N	5	-200
112	20230403	30550	32600	32950	30100	619146	19398018700	00	0.00	N	5	-1850
113	20230327	32400	31450	33150	30450	617094	19716026050	00	0.00	N	2	1200
114	20230320	31200	31200	31450	30050	547904	16855124900	00	0.00	N	2	150
115	20230313	31050	32100	32500	29500	533542	16499881900	00	0.00	N	5	-1150
116	20230306	32200	36600	36600	31900	1196286	40749029750	00	0.00	N	5	-450
117	20230227	32650	31850	33350	31200	334115	10767565050	00	0.00	N	2	450
118	20230220	32200	32500	34000	31550	513899	16814157150	00	0.00	N	5	-300
119	20230213	32500	32950	33450	31250	525588	17058438200	00	0.00	N	5	-500
120	20230206	33000	33750	34650	32100	820288	27397664350	00	0.00	N	5	-700
121	20230130	33700	30550	34800	30050	943596	30948735750	00	0.00	N	2	3150
122	20230125	30550	30300	31200	30200	233682	7151816450	00	0.00	N	2	400
123	20230116	30150	32000	32000	29500	348529	10641835900	00	0.00	N	5	-750
124	20230109	30900	28950	31550	28800	651689	19757592350	00	0.00	N	2	2000
125	20230102	28900	27350	29000	26950	280536	7845950000	00	0.00	N	2	1800
126	20221226	27100	27250	29300	27000	324238	9136478500	00	0.00	N	2	300
127	20221219	26800	27500	27850	26550	225284	6102488750	00	0.00	N	5	-900
128	20221212	27700	28600	29750	27700	279668	7989318900	00	0.00	N	5	-1500
129	20221205	29200	28850	29900	27400	348348	9951928050	00	0.00	N	2	500
130	20221128	28700	29000	30100	28000	292469	8494314550	00	0.00	N	5	-300
131	20221121	29000	28200	29200	27150	201332	5663996800	00	0.00	N	2	850
132	20221114	28150	29300	29950	28150	290903	8419309200	00	0.00	N	5	-700
133	20221107	28850	25950	28900	25600	586854	16215633200	00	0.00	N	2	3100
134	20221031	25750	25250	26850	24850	249467	6434531950	00	0.00	N	2	750
135	20221024	25000	25100	25750	23500	188252	4729212450	00	0.00	N	2	350
136	20221017	24650	23500	26850	23050	293021	7337327300	00	0.00	N	2	550
137	20221011	24100	24950	24950	22500	226226	5348079100	00	0.00	N	5	-1700
138	20221004	25800	25200	26350	24750	181767	4633558500	00	0.00	N	2	800
139	20220926	25000	27600	28150	24050	476677	12385496000	00	0.00	N	5	-3600
140	20220919	28600	32000	32350	28450	358104	10731162800	00	0.00	N	5	-3500
141	20220913	32100	32050	33800	31350	311593	10199855100	00	0.00	N	2	450
142	20220905	31650	32050	32300	31000	233668	7375880650	00	0.00	N	5	-350
143	20220829	32000	33000	35100	31950	511739	17158134850	00	0.00	N	5	-2150
144	20220822	34150	31200	34750	29750	612331	20269724700	00	0.00	N	2	2750
145	20220816	31400	34650	35000	31400	376166	12428741750	00	0.00	N	5	-3150
146	20220808	34550	32550	35300	31900	659223	22373447600	00	0.00	N	2	2050
147	20220801	32500	31750	32950	31300	228244	7320910400	00	0.00	N	2	800
148	20220725	31700	30350	32700	29850	225701	7059883450	00	0.00	N	2	1350
149	20220718	30350	29350	31100	29350	187977	5703049900	00	0.00	N	2	1250
150	20220711	29100	29700	30000	28000	193553	5579874700	00	0.00	N	5	-550
151	20220704	29650	28550	30500	28000	245648	7181935650	00	0.00	N	2	1050
152	20220627	28600	31000	31450	28250	348866	10473986400	00	0.00	N	5	-1900
153	20220620	30500	33050	33350	28250	563303	17075615600	00	0.00	N	5	-2150
154	20220613	32650	37400	37700	31800	570215	19507995250	00	0.00	N	5	-5750
155	20220607	38400	40250	40350	37900	221303	8622401200	00	0.00	N	5	-2250
156	20220530	40650	39050	40900	38650	312837	12515180450	00	0.00	N	2	2450
157	20220523	38200	39300	39300	37750	250144	9647614400	00	0.00	N	5	-750
158	20220516	38950	37450	39300	36900	313068	11885587150	00	0.00	N	2	1750
159	20220509	37200	41400	41450	36750	632476	24363334300	00	0.00	N	5	-4000
160	20220502	41200	38400	41500	38100	586604	23633981850	00	0.00	N	2	2000
161	20220425	39200	38500	39450	37500	409602	15759834950	00	0.00	N	2	100
162	20220418	39100	40050	40750	38600	427373	16907297650	00	0.00	N	5	-1200
163	20220411	40300	42000	42400	39400	492741	19979706800	00	0.00	N	5	-1600
164	20220404	41900	43800	44700	40350	517220	21764238550	00	0.00	N	5	-2000
165	20220328	43900	42850	44900	42000	513210	22344890300	00	0.00	N	2	1150
166	20220321	42750	42450	43650	41450	333987	14272157250	00	0.00	N	2	350
167	20220314	42400	40450	42500	38350	464991	18769222950	00	0.00	N	2	1850
168	20220307	40550	41150	42250	39650	301156	12298585600	00	0.00	N	5	-1300
169	20220228	41850	41100	43700	40750	652831	27531972050	00	0.00	N	2	950
170	20220221	40900	39800	42600	38800	454945	18323413100	00	0.00	N	2	600
171	20220214	40300	39300	40700	37000	493515	19370999000	00	0.00	N	2	350
172	20220207	39950	41300	41700	39300	359890	14565105600	00	0.00	N	5	-1300
173	20220203	41250	40750	42000	40250	159619	6538304650	00	0.00	N	2	1050
174	20220124	40200	44150	44200	37600	750284	30643028100	00	0.00	N	5	-4250
175	20220117	44450	46400	47500	43650	634162	28675287450	00	0.00	N	5	-1450
176	20220110	45900	49000	49200	45450	927714	43508374900	00	0.00	N	5	-2900
177	20220103	48800	52400	52800	48500	1260664	63880965300	00	0.00	N	5	-3500
178	20211227	52300	61100	61200	50200	3845751	202871095100	00	0.00	N	5	-8700
179	20211220	61000	58100	61400	56700	852935	50050877800	00	0.00	N	2	2700
180	20211213	58300	60400	60400	57200	541286	31588242200	00	0.00	N	5	-1700
181	20211206	60000	58300	61900	57100	705894	42472721500	00	0.00	N	2	1100
182	20211129	58900	57100	60600	56000	889274	51440552300	00	0.00	N	5	-800
183	20211122	59700	64400	64400	59000	961771	58935526500	00	0.00	N	5	-4600
184	20211115	64300	67800	69300	63800	1140777	75413755600	00	0.00	N	5	-1900
185	20211108	66200	66300	68000	62900	1156105	75831232700	00	0.00	N	5	-200
186	20211101	66400	63000	70700	61600	2014948	135347281900	00	0.00	N	2	3400
187	20211025	63000	62600	66400	61300	812424	51896297800	00	0.00	N	5	-300
188	20211018	63300	64400	68300	63000	1291115	84910603000	00	0.00	N	5	-1100
189	20211012	64400	62100	68000	61700	1032061	66642565200	00	0.00	N	2	1300
190	20211005	63100	62800	66400	60200	1223076	77710796300	00	0.00	N	5	-1600
191	20210927	64700	71800	73700	63700	1518923	104012649800	00	0.00	N	5	-7200
192	20210923	71900	69400	74000	68600	724276	51702295400	00	0.00	N	2	1200
193	20210913	70700	66900	78000	66200	4604021	338393711700	00	0.00	N	2	3100
194	20210906	67600	70900	75000	66200	2954448	206304080900	00	0.00	N	5	-2400
195	20210830	70000	69300	73300	65400	3718996	257205161100	00	0.00	N	2	2900
196	20210823	67100	55000	71300	53900	5933682	383488101800	00	0.00	N	2	13100
197	20210817	54000	53300	56200	50500	1586923	84624192100	00	0.00	N	2	100
198	20210809	53900	55700	59600	52600	1455275	81674808000	00	0.00	N	5	-2100
199	20210802	56000	55100	58200	52100	1458915	81030906200	00	0.00	N	2	1800
200	20210726	54200	57200	57900	53300	920736	50644880800	00	0.00	N	5	-3200
201	20210719	57400	57200	62800	55300	3210916	189710315300	00	0.00	N	2	800
202	20210712	56600	46200	57300	45850	2062941	108528869050	00	0.00	N	2	10400