KissMeData/095610/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	22550	21300	23850	20800	746964	16885322600	00	0.00	N	2	1650
3	20250507	20900	21300	21300	20650	144778	3028641400	00	0.00	N	3	0
4	20250428	20900	21950	22200	19980	401427	8283947445	00	0.00	N	5	-1200
5	20250421	22100	20150	22500	20100	421898	9055943125	00	0.00	N	2	1800
6	20250414	20300	19320	21400	19200	423438	8605748800	00	0.00	N	2	1400
7	20250407	18900	18420	19180	17230	579983	10614899015	00	0.00	N	5	-510
8	20250331	19410	21100	22400	19090	731416	15276027565	00	0.00	N	5	-2290
9	20250324	21700	23750	24550	21550	588588	13546081825	00	0.00	N	5	-2400
10	20250317	24100	24000	24400	22700	962955	22834268275	00	0.00	N	2	300
11	20250310	23800	20900	24050	20750	1088615	24897044150	00	0.00	N	2	2900
12	20250304	20900	20400	22200	20250	391001	8309952050	00	0.00	N	2	150
13	20250224	20750	22100	22750	20450	830143	17976879300	00	0.00	N	5	-1850
14	20250217	22600	22750	24200	21800	1125447	25755672500	00	0.00	N	3	0
15	20250210	22600	21450	23650	21050	1706844	38007168350	00	0.00	N	2	850
16	20250203	21750	17400	23950	16850	3789854	81333546500	00	0.00	N	2	3850
17	20250131	17900	18300	18500	17850	99690	1802805740	00	0.00	N	5	-1120
18	20250120	19020	18420	19470	17650	974818	18339312110	00	0.00	N	2	610
19	20250113	18410	16810	18550	16500	555622	9829447270	00	0.00	N	2	1340
20	20250106	17070	16440	17580	16380	558269	9558524470	00	0.00	N	2	670
21	20241230	16400	15490	17800	15200	451855	7472891590	00	0.00	N	2	850
22	20241223	15550	15510	16300	15370	256591	4071530830	00	0.00	N	2	220
23	20241216	15330	14890	16180	14870	414628	6458991400	00	0.00	N	2	580
24	20241209	14750	14090	14950	13090	385283	5423472050	00	0.00	N	2	520
25	20241202	14230	14330	14430	13500	317300	4464720330	00	0.00	N	2	10
26	20241125	14220	14840	15250	14100	248191	3644165440	00	0.00	N	5	-600
27	20241118	14820	14760	15080	14080	295761	4345369050	00	0.00	N	5	-60
28	20241111	14880	16150	16350	14080	604069	9048546420	00	0.00	N	5	-1410
29	20241104	16290	16690	17600	16280	323997	5466173160	00	0.00	N	5	-400
30	20241028	16690	15800	16940	15740	310550	5080242420	00	0.00	N	2	820
31	20241021	15870	16210	16810	15850	354568	5754551560	00	0.00	N	5	-440
32	20241014	16310	17150	17760	16300	395817	6698438330	00	0.00	N	5	-950
33	20241007	17260	17080	17760	17000	277663	4835571420	00	0.00	N	2	120
34	20240930	17140	17950	17960	16910	204184	3557513890	00	0.00	N	5	-620
35	20240923	17760	16230	17990	16200	590558	10272034730	00	0.00	N	2	1370
36	20240919	16390	16700	16780	15950	187140	3061121390	00	0.00	N	5	-260
37	20240909	16650	15980	17110	15880	475789	7849420520	00	0.00	N	2	270
38	20240902	16380	18040	18270	16200	606947	10348354220	00	0.00	N	5	-1820
39	20240826	18200	18880	19030	17860	550033	10097049260	00	0.00	N	5	-530
40	20240819	18730	19450	19750	18510	471612	9027252010	00	0.00	N	5	-720
41	20240812	19450	18240	19930	18060	749428	14283894560	00	0.00	N	2	1410
42	20240805	18040	18690	19280	16000	1364959	24002411480	00	0.00	N	5	-1300
43	20240729	19340	20050	21450	19150	1046517	20907500200	00	0.00	N	5	-630
44	20240722	19970	21900	22000	19640	1119431	23076888490	00	0.00	N	5	-2030
45	20240715	22000	23550	24250	21650	1457246	33302355450	00	0.00	N	5	-1550
46	20240708	23550	26000	26650	23050	2275228	56783199650	00	0.00	N	5	-2150
47	20240701	25700	26600	27150	24650	2732677	70782999550	00	0.00	N	5	-900
48	20240624	26600	23000	27800	21600	6385848	166232121950	00	0.00	N	2	3400
49	20240617	23200	23350	24600	22850	1210768	28703655200	00	0.00	N	5	-250
50	20240610	23450	23300	24700	22750	1794168	42843302750	00	0.00	N	2	200
51	20240603	23250	22300	23850	22100	1088974	25053056200	00	0.00	N	2	950
52	20240527	22300	23050	23650	22200	1618967	37194756100	00	0.00	N	5	-650
53	20240520	22950	23400	24100	22700	1323110	31138341700	00	0.00	N	5	-200
54	20240513	23150	23050	23950	22400	1504478	34911651250	00	0.00	N	2	150
55	20240507	23000	24550	24750	22850	1417577	33806786550	00	0.00	N	5	-1100
56	20240429	24100	26500	26900	23600	3011804	74733285750	00	0.00	N	5	-2100
57	20240422	26200	26600	28600	25100	5960945	159219374350	00	0.00	N	5	-1000
58	20240415	27200	24000	32900	24000	22494113	647919594900	00	0.00	N	2	2700
59	20240408	24500	26850	26900	22550	2860815	68992779000	00	0.00	N	5	-1600
60	20240401	26100	21800	26400	21300	11926427	298641895650	00	0.00	N	2	4250
61	20240325	21850	20650	22600	19990	1900515	40481013060	00	0.00	N	2	1300
62	20240318	20550	19230	21300	18850	975063	19595592760	00	0.00	N	2	1320
63	20240311	19230	20100	20450	19180	801316	15876500850	00	0.00	N	5	-1070
64	20240304	20300	20100	21050	19800	933428	19095548250	00	0.00	N	2	320
65	20240226	19980	19450	20150	18630	602288	11741304490	00	0.00	N	2	560
66	20240219	19420	18750	19720	18670	540993	10421413990	00	0.00	N	2	750
67	20240213	18670	18680	18840	18210	259346	4811410200	00	0.00	N	2	190
68	20240205	18480	19100	19120	18350	278523	5184999010	00	0.00	N	5	-710
69	20240129	19190	19500	19870	18670	446923	8579178670	00	0.00	N	5	-350
70	20240122	19540	20050	20200	19510	520552	10314401770	00	0.00	N	5	-240
71	20240115	19780	20200	20450	19110	542022	10672459130	00	0.00	N	5	-520
72	20240108	20300	20750	21250	20150	440397	9091344050	00	0.00	N	5	-400
73	20240102	20700	20050	21150	20050	406648	8385930400	00	0.00	N	2	600
74	20231226	20100	20600	20650	19990	199557	4047685640	00	0.00	N	5	-350
75	20231218	20450	20350	20850	20100	403949	8252181100	00	0.00	N	2	100
76	20231211	20350	19380	21200	19110	1093287	22043067350	00	0.00	N	2	990
77	20231204	19360	20200	20200	19110	513141	9996006420	00	0.00	N	5	-840
78	20231127	20200	20500	21050	20000	406344	8328600000	00	0.00	N	5	-300
79	20231120	20500	20850	21500	20250	502874	10501611450	00	0.00	N	5	-500
80	20231113	21000	21950	22100	20400	738558	15526756600	00	0.00	N	5	-950
81	20231106	21950	21750	22050	21000	516864	11120793350	00	0.00	N	2	700
82	20231030	21250	20000	21600	19560	601589	12402933630	00	0.00	N	2	1290
83	20231023	19960	20050	21050	19880	493798	10058914890	00	0.00	N	5	-240
84	20231016	20200	20500	21000	19680	508788	10306960940	00	0.00	N	5	-550
85	20231010	20750	20050	21000	19690	436347	8896477990	00	0.00	N	2	750
86	20231004	20000	19960	20350	19550	394165	7853184250	00	0.00	N	5	-200
87	20230925	20200	21600	21850	19300	753526	15331427300	00	0.00	N	5	-1500
88	20230918	21700	22100	22950	21050	771786	17031045800	00	0.00	N	5	-1000
89	20230911	22700	21000	22950	20050	1667344	36536471200	00	0.00	N	2	1750
90	20230904	20950	20800	21450	20200	967232	20121103350	00	0.00	N	2	200
91	20230828	20750	19780	20850	19320	694806	13853753330	00	0.00	N	2	1020
92	20230821	19730	20350	20800	19550	856070	17150685610	00	0.00	N	5	-250
93	20230814	19980	20100	20600	19550	533742	10667126450	00	0.00	N	5	-20
94	20230807	20000	21150	21500	19840	654770	13377268690	00	0.00	N	5	-1150
95	20230731	21150	23250	23550	21050	1150697	25699092250	00	0.00	N	5	-1650
96	20230724	22800	21700	23000	20250	1521261	32980837500	00	0.00	N	2	1100
97	20230717	21700	21050	24000	20700	2715265	61957138150	00	0.00	N	2	700
98	20230710	21000	19910	21600	19130	1095787	22313905670	00	0.00	N	2	1100
99	20230703	19900	21550	22250	19790	1238192	26273124340	00	0.00	N	5	-1400
100	20230626	21300	20850	21700	20550	819473	17384920950	00	0.00	N	2	450
101	20230619	20850	22100	22650	20650	898548	19394207600	00	0.00	N	5	-1100
102	20230612	21950	22150	22500	21450	967245	21239603000	00	0.00	N	3	0
103	20230605	21950	22000	22350	21050	438452	9505344400	00	0.00	N	2	50
104	20230530	21900	22800	22950	21400	409868	9094232550	00	0.00	N	5	-500
105	20230522	22400	22800	22950	21850	777763	17364047050	00	0.00	N	5	-100
106	20230515	22500	20450	22500	20000	819756	17597931250	00	0.00	N	2	1900
107	20230508	20600	21300	21950	20300	546014	11424073200	00	0.00	N	5	-650
108	20230502	21250	21500	21650	20950	242756	5168842400	00	0.00	N	5	-200
109	20230424	21450	21800	22200	21000	570173	12342929150	00	0.00	N	5	-350
110	20230417	21800	21900	23150	21100	1056315	23275230350	00	0.00	N	5	-350
111	20230410	22150	22250	23300	21700	1207429	26968677200	00	0.00	N	5	-100
112	20230403	22250	21850	22700	20250	1689913	36157381750	00	0.00	N	2	500
113	20230327	21750	22250	23000	20650	2171708	47090834650	00	0.00	N	5	-350
114	20230320	22100	20950	23100	19900	2928678	63069828600	00	0.00	N	2	1450
115	20230313	20650	17370	20650	16900	1769968	33493822340	00	0.00	N	2	3570
116	20230306	17080	18140	18400	17070	367933	6486003830	00	0.00	N	5	-1060
117	20230227	18140	18310	18590	17840	238940	4346378270	00	0.00	N	5	-450
118	20230220	18590	18780	19180	18160	417713	7816379820	00	0.00	N	5	-190
119	20230213	18780	17900	19080	17630	509528	9429114770	00	0.00	N	2	810
120	20230206	17970	17950	18590	17620	293883	5340597120	00	0.00	N	2	20
121	20230130	17950	18020	18390	17620	297029	5335748210	00	0.00	N	2	40
122	20230125	17910	17520	17990	17500	143989	2557914830	00	0.00	N	2	660
123	20230116	17250	17350	17600	16800	162602	2793819700	00	0.00	N	3	0
124	20230109	17250	17200	17750	17050	205114	3565383400	00	0.00	N	2	200
125	20230102	17050	15800	17050	15200	264967	4290319700	00	0.00	N	2	1350
126	20221226	15700	16900	17900	15650	316822	5333777150	00	0.00	N	5	-1150
127	20221219	16850	17300	17600	16600	198715	3396437650	00	0.00	N	5	-450
128	20221212	17300	17200	18250	16950	194121	3418514350	00	0.00	N	5	-100
129	20221205	17400	17600	17950	16750	328452	5672750200	00	0.00	N	5	-200
130	20221128	17600	17900	18450	17150	568330	10055633400	00	0.00	N	5	-300
131	20221121	17900	18400	18650	17700	238392	4314933750	00	0.00	N	5	-500
132	20221114	18400	18300	19400	18000	586070	10893574800	00	0.00	N	2	600
133	20221107	17800	15600	18200	15600	798496	13797536700	00	0.00	N	2	2250
134	20221031	15550	16050	16700	15200	231049	3683366650	00	0.00	N	3	0
135	20221024	15550	15550	16700	15550	339842	5480924050	00	0.00	N	2	250
136	20221017	15300	15400	16100	15000	324043	5030126600	00	0.00	N	5	-550
137	20221011	15850	15450	15850	14800	225803	3439107500	00	0.00	N	5	-150
138	20221004	16000	15700	16700	15550	315187	5048455000	00	0.00	N	2	750
139	20220926	15250	16750	16950	15000	435361	6907367950	00	0.00	N	5	-1700
140	20220919	16950	18100	18800	16850	319258	5665316600	00	0.00	N	5	-1150
141	20220913	18100	18750	19350	18100	226301	4227796800	00	0.00	N	5	-250
142	20220905	18350	19050	19200	18350	231117	4316422000	00	0.00	N	5	-750
143	20220829	19100	19700	20150	19000	330792	6458591350	00	0.00	N	5	-1300
144	20220822	20400	20300	20800	19450	266238	5333652750	00	0.00	N	5	-150
145	20220816	20550	20600	21300	20200	286549	5963424300	00	0.00	N	5	-50
146	20220808	20600	20450	20950	19600	420364	8514025250	00	0.00	N	5	-50
147	20220801	20650	20900	20900	20300	311880	6409731750	00	0.00	N	5	-250
148	20220725	20900	20400	21350	20300	350917	7269285000	00	0.00	N	2	400
149	20220718	20500	19550	21350	19400	592148	12074551150	00	0.00	N	2	1400
150	20220711	19100	19800	20050	18500	405031	7741228050	00	0.00	N	5	-900
151	20220704	20000	19200	20200	18550	550245	10658285650	00	0.00	N	2	750
152	20220627	19250	20850	21050	19000	455214	9149912800	00	0.00	N	5	-1300
153	20220620	20550	22500	22600	19400	752592	15432722550	00	0.00	N	5	-1950
154	20220613	22500	24000	24100	21700	608261	13760644650	00	0.00	N	5	-1850
155	20220607	24350	25400	25600	24300	265649	6559030900	00	0.00	N	5	-1150
156	20220530	25500	25900	26050	25200	315768	8084941350	00	0.00	N	5	-100
157	20220523	25600	27600	27700	25450	508840	13390823600	00	0.00	N	5	-1650
158	20220516	27250	27400	27650	26250	516154	13880188750	00	0.00	N	2	100
159	20220509	27150	26500	27650	25400	722783	19398999550	00	0.00	N	2	500
160	20220502	26650	27500	27950	26500	513007	14045065000	00	0.00	N	5	-1350
161	20220425	28000	27650	28350	27200	587180	16277805900	00	0.00	N	5	-150
162	20220418	28150	26050	28250	26000	797401	22133567050	00	0.00	N	2	1900
163	20220411	26250	27250	27250	25900	413564	10958604000	00	0.00	N	5	-1000
164	20220404	27250	26850	27800	26650	493917	13438983700	00	0.00	N	2	350
165	20220328	26900	27800	27800	26750	398518	10864834850	00	0.00	N	5	-750
166	20220321	27650	26500	27800	26000	643592	17350891600	00	0.00	N	2	1350
167	20220314	26300	24500	26300	24000	513449	12991239950	00	0.00	N	2	1800
168	20220307	24500	25050	25150	23900	351412	8628862600	00	0.00	N	5	-1000
169	20220228	25500	25700	26150	25050	357928	9117389300	00	0.00	N	5	-200
170	20220221	25700	25500	26150	24950	534407	13676434500	00	0.00	N	5	-250
171	20220214	25950	25650	26300	24750	615112	15659829500	00	0.00	N	5	-100
172	20220207	26050	25900	26650	24950	752986	19418058500	00	0.00	N	2	450
173	20220203	25600	25050	25750	24400	326357	8197956150	00	0.00	N	2	850
174	20220124	24750	26100	26250	23750	752278	18836976750	00	0.00	N	5	-1550
175	20220117	26300	28150	28450	25800	752686	20348579650	00	0.00	N	5	-1850
176	20220110	28150	27850	28600	27300	761617	21331857550	00	0.00	N	3	0
177	20220103	28150	29900	29950	27450	843784	24098282850	00	0.00	N	5	-1600
178	20211227	29750	29600	30000	28850	1133765	33438395000	00	0.00	N	2	900
179	20211220	28850	27350	29300	27200	837704	23845177850	00	0.00	N	2	1250
180	20211213	27600	27650	28600	27150	726128	20181931050	00	0.00	N	2	150
181	20211206	27450	28600	30000	27200	1155112	32984381450	00	0.00	N	5	-1500
182	20211129	28950	25450	29050	25300	1334897	36506501400	00	0.00	N	2	2350
183	20211122	26600	28000	29850	26600	1902496	54656780150	00	0.00	N	5	-600
184	20211115	27200	26300	27800	26100	974028	26390601100	00	0.00	N	2	1350
185	20211108	25850	26650	26850	24850	490020	12578470900	00	0.00	N	5	-800
186	20211101	26650	26650	27750	26300	524713	14044913450	00	0.00	N	3	0
187	20211025	26650	25000	27450	24850	804048	21197019400	00	0.00	N	2	1450
188	20211018	25200	25200	25800	24650	589412	14917071700	00	0.00	N	2	50
189	20211012	25150	24950	26000	24250	707368	17557815500	00	0.00	N	2	100
190	20211005	25050	26150	26600	24900	795030	20434671200	00	0.00	N	5	-1550
191	20210927	26600	28400	29050	26200	786931	21613631650	00	0.00	N	5	-2200
192	20210923	28800	29200	30100	28700	629461	18528254000	00	0.00	N	5	-800
193	20210913	29600	26650	29900	26600	1702458	48443404650	00	0.00	N	2	2650
194	20210906	26950	27950	27950	26250	781907	21096905500	00	0.00	N	5	-950
195	20210830	27900	27750	28150	27100	668406	18499448250	00	0.00	N	2	450
196	20210823	27450	26100	28700	25750	1302259	35711882250	00	0.00	N	2	1850
197	20210817	25600	28800	29000	25200	1268928	34692389950	00	0.00	N	5	-3050
198	20210809	28650	32000	32400	28150	2335620	70985129650	00	0.00	N	5	-3350
199	20210802	32000	29500	32200	29350	2306223	71949189900	00	0.00	N	2	2500
200	20210726	29500	30700	30750	29400	1044295	31184717600	00	0.00	N	5	-1000
201	20210719	30500	30100	31600	29700	1378593	42270886450	00	0.00	N	3	0
202	20210712	30500	30250	31100	29850	816610	24839386600	00	0.00	N	2	550