KissMeData/100090/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	19700	15350	20300	15300	7445945	139381542250	00	0.00	N	2	4520
3	20250507	15180	14430	15480	14280	423758	6363097220	00	0.00	N	2	760
4	20250428	14420	15420	15750	14370	658370	9918516030	00	0.00	N	5	-850
5	20250421	15270	13860	15620	13630	1151422	17209736345	00	0.00	N	2	1490
6	20250414	13780	14000	14480	13520	513132	7124352375	00	0.00	N	5	-70
7	20250407	13850	12940	13980	12070	955352	12191742550	00	0.00	N	2	340
8	20250331	13510	12900	13590	12210	720078	9182604325	00	0.00	N	2	610
9	20250324	12900	14190	14450	12730	874631	11795703430	00	0.00	N	5	-1340
10	20250317	14240	15000	15070	13870	608509	8803234535	00	0.00	N	5	-630
11	20250310	14870	15480	16000	14680	914507	13991576495	00	0.00	N	5	-610
12	20250304	15480	15410	16200	14480	1725200	26716327400	00	0.00	N	2	80
13	20250224	15400	15120	15670	14530	990308	14946629720	00	0.00	N	2	240
14	20250217	15160	14450	15740	14300	1796300	27067716620	00	0.00	N	2	860
15	20250210	14300	12120	14550	12000	1966974	27142433130	00	0.00	N	2	2040
16	20250203	12260	12150	12590	11810	717747	8654850290	00	0.00	N	2	110
17	20250131	12150	12540	12700	12010	207081	2522419370	00	0.00	N	5	-350
18	20250120	12500	13900	14100	11670	1272219	16461988380	00	0.00	N	5	-1360
19	20250113	13860	13700	14200	13200	718310	9956436780	00	0.00	N	2	310
20	20250106	13550	13650	14100	13220	686045	9388121470	00	0.00	N	5	-100
21	20241230	13650	12790	14000	12730	396971	5364884480	00	0.00	N	2	730
22	20241223	12920	13500	13900	12770	725245	9695777050	00	0.00	N	5	-620
23	20241216	13540	13000	14000	12190	1368512	18186993030	00	0.00	N	2	730
24	20241209	12810	11510	12950	11350	994831	12039090390	00	0.00	N	2	740
25	20241202	12070	11570	12900	11110	1765398	21380246000	00	0.00	N	2	500
26	20241125	11570	11270	12250	11270	1097150	13010165360	00	0.00	N	2	310
27	20241118	11260	11760	12090	11210	821718	9583783190	00	0.00	N	5	-500
28	20241111	11760	12860	14750	11370	2540820	33568146850	00	0.00	N	5	-1150
29	20241104	12910	13080	13740	12440	858512	11303491900	00	0.00	N	5	-170
30	20241028	13080	12470	13700	12410	684997	8992130850	00	0.00	N	2	610
31	20241021	12470	14540	15150	12450	1237244	16605833560	00	0.00	N	5	-1810
32	20241014	14280	14340	15040	14110	751178	10978886620	00	0.00	N	2	20
33	20241007	14260	15010	15860	14200	1261358	18946012220	00	0.00	N	5	-730
34	20240930	14990	15330	15430	14710	390947	5907258160	00	0.00	N	5	-310
35	20240923	15300	15300	16200	15210	1125496	17699523530	00	0.00	N	5	-150
36	20240919	15450	15050	15600	14400	828418	12705066150	00	0.00	N	2	690
37	20240909	14760	13360	14930	13350	740192	10584563920	00	0.00	N	2	1030
38	20240902	13730	14330	15080	13520	923440	13266465820	00	0.00	N	5	-600
39	20240826	14330	14310	15410	14260	1801542	26900515770	00	0.00	N	2	50
40	20240819	14280	14390	14670	13930	1251775	17906856450	00	0.00	N	5	-160
41	20240812	14440	12410	14640	12410	1771408	24490239920	00	0.00	N	2	1950
42	20240805	12490	12350	12620	10300	1471076	17231533530	00	0.00	N	5	-140
43	20240729	12630	12700	13300	12510	507048	6508428980	00	0.00	N	5	-60
44	20240722	12690	13660	13660	12450	799869	10371354880	00	0.00	N	5	-860
45	20240715	13550	14020	14020	13300	872734	11824489080	00	0.00	N	5	-470
46	20240708	14020	13990	14340	13900	836964	11812358000	00	0.00	N	2	190
47	20240701	13830	13850	14330	13510	1403409	19431999300	00	0.00	N	5	-230
48	20240624	14060	14120	15800	14050	5122889	76000839130	00	0.00	N	5	-590
49	20240617	14650	14480	15550	13340	5573021	81367861540	00	0.00	N	2	250
50	20240610	14400	14580	14870	14030	1735754	24990322470	00	0.00	N	5	-350
51	20240603	14750	14910	17730	14460	12859281	207942812140	00	0.00	N	5	-360
52	20240527	15110	15600	15920	14010	3222353	48146033580	00	0.00	N	5	-230
53	20240520	15340	13530	15900	13420	4996470	74810168080	00	0.00	N	2	1690
54	20240513	13650	13380	14400	13350	1348768	18676537340	00	0.00	N	2	260
55	20240507	13390	13430	13820	13290	685921	9291958640	00	0.00	N	2	20
56	20240429	13370	12740	13940	12650	1159794	15546276940	00	0.00	N	2	740
57	20240422	12630	12720	13110	12500	561614	7233887610	00	0.00	N	5	-40
58	20240415	12670	13510	13580	12420	911155	11797310460	00	0.00	N	5	-990
59	20240408	13660	13970	14100	13510	872171	12015433200	00	0.00	N	5	-360
60	20240401	14020	13440	14340	13360	2396349	33619300060	00	0.00	N	2	870
61	20240325	13150	13360	13670	13050	1128824	14977512620	00	0.00	N	5	-210
62	20240318	13360	13200	13530	13100	769018	10260421380	00	0.00	N	2	250
63	20240311	13110	13060	13560	12920	907000	11975648870	00	0.00	N	2	70
64	20240304	13040	13100	13280	12700	982281	12777098620	00	0.00	N	2	50
65	20240226	12990	13080	13480	12820	1735465	22794020720	00	0.00	N	5	-10
66	20240219	13000	16180	16200	12920	4436819	62297037610	00	0.00	N	5	-3170
67	20240213	16170	15800	16390	15420	690843	11014709600	00	0.00	N	2	500
68	20240205	15670	15400	16140	15050	728433	11345312230	00	0.00	N	2	230
69	20240129	15440	16280	16370	14980	1245516	19386232350	00	0.00	N	5	-750
70	20240122	16190	17540	18300	16050	1221464	20761319840	00	0.00	N	5	-1380
71	20240115	17570	19710	19760	17540	1041188	19320372680	00	0.00	N	5	-2080
72	20240108	19650	19430	19960	18940	888782	17332087820	00	0.00	N	2	310
73	20240102	19340	19900	20150	19110	824468	16097480640	00	0.00	N	5	-430
74	20231226	19770	18850	20150	18460	803123	15567714250	00	0.00	N	2	940
75	20231218	18830	18900	19200	17990	1539776	28533090090	00	0.00	N	2	280
76	20231211	18550	15770	19080	15770	3147082	56454223790	00	0.00	N	2	2710
77	20231204	15840	16600	16600	15480	758805	12192722900	00	0.00	N	5	-610
78	20231127	16450	16650	17090	16030	902719	14880545330	00	0.00	N	5	-250
79	20231120	16700	15410	16830	15360	1194335	19427045850	00	0.00	N	2	1290
80	20231113	15410	16230	16300	14760	1579883	24407833390	00	0.00	N	5	-690
81	20231106	16100	16830	17600	16060	831848	13951743380	00	0.00	N	5	-540
82	20231030	16640	16310	16820	15910	653804	10693489160	00	0.00	N	2	280
83	20231023	16360	16440	17470	16060	685805	11388386100	00	0.00	N	5	-150
84	20231016	16510	17200	17740	16140	825160	13992767800	00	0.00	N	5	-930
85	20231010	17440	16490	18470	16090	1329516	22950608210	00	0.00	N	2	820
86	20231004	16620	18260	18260	16190	1165791	19672517960	00	0.00	N	5	-1760
87	20230925	18380	19470	19630	17660	1662959	30568360630	00	0.00	N	5	-1070
88	20230918	19450	21200	21500	19280	1256404	25355981160	00	0.00	N	5	-1650
89	20230911	21100	20700	21350	19890	1495885	30732947810	00	0.00	N	2	650
90	20230904	20450	21800	22100	20100	1580621	33532947850	00	0.00	N	5	-1150
91	20230828	21600	22200	23500	21150	2592486	57785297800	00	0.00	N	5	-650
92	20230821	22250	21800	22700	21050	1651561	36183224950	00	0.00	N	2	450
93	20230814	21800	21650	22850	20650	2330803	51053223100	00	0.00	N	2	350
94	20230807	21450	22200	22200	20850	1377115	29430562750	00	0.00	N	5	-750
95	20230731	22200	22800	23500	21800	2233555	50814812800	00	0.00	N	5	-500
96	20230724	22700	22350	23150	21600	3229528	72692023350	00	0.00	N	2	450
97	20230717	22250	20950	22450	19880	3559356	75696915520	00	0.00	N	2	1300
98	20230710	20950	21000	21650	20050	2721244	57459047350	00	0.00	N	2	100
99	20230703	20850	20500	21100	20200	1966128	40623927450	00	0.00	N	2	700
100	20230626	20150	19480	20300	19170	1006939	19704669710	00	0.00	N	2	600
101	20230619	19550	20650	21200	19520	2217058	45569721440	00	0.00	N	5	-950
102	20230612	20500	19870	20600	19230	1668914	33175843480	00	0.00	N	2	730
103	20230605	19770	19750	20300	19610	1123626	22416368300	00	0.00	N	2	30
104	20230530	19740	19640	20050	19250	1263523	24634723400	00	0.00	N	2	120
105	20230522	19620	19700	20200	19520	896894	17839498130	00	0.00	N	5	-70
106	20230515	19690	19250	19940	19240	1292779	25326827420	00	0.00	N	2	560
107	20230508	19130	19200	19790	19000	1127407	21845441390	00	0.00	N	2	100
108	20230502	19030	19590	19890	18990	691738	13339941300	00	0.00	N	5	-560
109	20230424	19590	21400	21450	19270	1825781	37052852910	00	0.00	N	5	-1410
110	20230417	21000	20450	22000	20250	4770093	101540230950	00	0.00	N	2	850
111	20230410	20150	19100	20400	18810	2780248	54319268360	00	0.00	N	2	1010
112	20230403	19140	19890	20100	18990	2904882	56582154220	00	0.00	N	5	-680
113	20230327	19820	19070	20550	18500	2679933	52155974300	00	0.00	N	2	780
114	20230320	19040	19060	19700	18760	2003845	38378655700	00	0.00	N	5	-20
115	20230313	19060	20400	20450	18430	3465581	67049083170	00	0.00	N	5	-1790
116	20230306	20850	20000	22500	19950	4752091	101501423490	00	0.00	N	2	800
117	20230227	20050	19950	20400	19300	1291866	25676120730	00	0.00	N	2	70
118	20230220	19980	20950	21100	19500	2394947	48406558550	00	0.00	N	5	-1020
119	20230213	21000	20650	21450	20150	2279617	47756935850	00	0.00	N	2	400
120	20230206	20600	20350	21250	20150	1667455	34576983600	00	0.00	N	5	-50
121	20230130	20650	20300	21150	19930	1715587	35247600110	00	0.00	N	2	400
122	20230125	20250	20100	20750	19850	1050054	21310199600	00	0.00	N	2	250
123	20230116	20000	20100	20300	19500	1402027	27863317800	00	0.00	N	2	150
124	20230109	19850	18750	20600	18700	2353206	46584162200	00	0.00	N	2	1300
125	20230102	18550	20000	20400	17900	2517442	47151244700	00	0.00	N	5	-1550
126	20221226	20100	19350	20650	19300	1600274	31900174250	00	0.00	N	2	500
127	20221219	19600	22250	22650	19450	3560389	74952590500	00	0.00	N	5	-2750
128	20221212	22350	22150	23450	21900	2802364	63446099750	00	0.00	N	5	-150
129	20221205	22500	22450	22800	21450	1937450	43178353900	00	0.00	N	2	200
130	20221128	22300	24450	24550	22250	2117978	49118396350	00	0.00	N	5	-1950
131	20221121	24250	23500	24500	22600	2783726	65964817400	00	0.00	N	2	850
132	20221114	23400	23350	24200	22050	4304974	100371845750	00	0.00	N	2	350
133	20221107	23050	20750	23200	19750	4842785	104417975600	00	0.00	N	2	2400
134	20221031	20650	20100	21550	19450	2710025	55830472450	00	0.00	N	2	850
135	20221024	19800	20400	21150	19300	2288750	45932965550	00	0.00	N	5	-150
136	20221017	19950	21000	21600	19800	2695468	56068217350	00	0.00	N	5	-550
137	20221011	20500	21100	21200	19200	1739922	34945041800	00	0.00	N	5	-1200
138	20221004	21700	21600	23100	21400	1775923	39650364800	00	0.00	N	2	450
139	20220926	21250	22850	23550	21000	2844544	62374754150	00	0.00	N	5	-1950
140	20220919	23200	25000	25200	22650	3039229	71880468000	00	0.00	N	5	-1650
141	20220913	24850	26550	27200	24200	3676561	93742800550	00	0.00	N	5	-1350
142	20220905	26200	25700	26800	25400	2512650	65650421700	00	0.00	N	2	650
143	20220829	25550	26650	28300	25350	4122777	110140910300	00	0.00	N	5	-2150
144	20220822	27700	28850	30450	26850	5315585	152558139250	00	0.00	N	5	-1450
145	20220816	29150	26750	31750	26450	4745010	138143444800	00	0.00	N	2	2500
146	20220808	26650	25750	27600	25450	4145316	110213509350	00	0.00	N	2	950
147	20220801	25700	23450	26450	23250	5126264	126867059100	00	0.00	N	2	2600
148	20220725	23100	20500	23350	20400	2850185	63033413750	00	0.00	N	2	2550
149	20220718	20550	19050	20950	18700	2167044	43760989150	00	0.00	N	2	1550
150	20220711	19000	19600	19850	18400	1853557	35542238850	00	0.00	N	5	-450
151	20220704	19450	23450	23450	18400	4653620	93580650750	00	0.00	N	5	-3300
152	20220627	22750	20200	24450	19850	5780507	131718034300	00	0.00	N	2	2800
153	20220620	19950	21850	21900	19100	2198086	44890312150	00	0.00	N	5	-1500
154	20220613	21450	22450	23250	20650	2989057	65856051700	00	0.00	N	5	-1600
155	20220607	23050	23050	23300	22050	2221801	50775715900	00	0.00	N	2	300
156	20220530	22750	22400	23550	21950	3088178	70043154350	00	0.00	N	2	650
157	20220523	22100	21450	22600	20600	3483694	75091807950	00	0.00	N	2	600
158	20220516	21500	20000	21800	18950	3261842	67959934450	00	0.00	N	2	1700
159	20220509	19800	20700	20850	18800	2119608	42444687000	00	0.00	N	5	-950
160	20220502	20750	20250	21200	20200	1444900	30171487900	00	0.00	N	2	50
161	20220425	20700	20350	21150	19550	2885917	58736325600	00	0.00	N	2	50
162	20220418	20650	18700	20700	18400	2995726	59381331750	00	0.00	N	2	1750
163	20220411	18900	18550	19150	18050	995708	18646097500	00	0.00	N	2	400
164	20220404	18500	18550	19500	18000	1728421	32551260000	00	0.00	N	2	100
165	20220328	18400	18600	19200	17950	1205641	22386028500	00	0.00	N	5	-200
166	20220321	18600	19000	19250	18000	1359681	25429341350	00	0.00	N	5	-150
167	20220314	18750	18900	19150	17250	1548895	28028085100	00	0.00	N	5	-250
168	20220307	19000	19200	19700	18350	1217806	22934139950	00	0.00	N	5	-300
169	20220228	19300	17900	19700	17750	2479481	47254226000	00	0.00	N	2	1400
170	20220221	17900	16750	19000	16100	3005947	53273296000	00	0.00	N	2	900
171	20220214	17000	16150	17450	15850	1085451	18034170750	00	0.00	N	2	400
172	20220207	16600	17300	18000	16500	1020781	17566890800	00	0.00	N	5	-700
173	20220203	17300	16850	17550	16750	492555	8410183750	00	0.00	N	2	700
174	20220124	16600	18300	18600	15400	2330942	38892853300	00	0.00	N	5	-2250
175	20220117	18850	19250	19650	18250	1449145	27299084050	00	0.00	N	5	-300
176	20220110	19150	20600	20600	19000	1777670	34950219150	00	0.00	N	5	-1500
177	20220103	20650	21450	21850	20200	2149830	45261026650	00	0.00	N	5	-750
178	20211227	21400	22400	22500	20850	2155658	46775618250	00	0.00	N	5	-650
179	20211220	22050	23100	23400	21200	4969891	111785170650	00	0.00	N	5	-1050
180	20211213	23100	20850	23900	20600	5826156	131507733300	00	0.00	N	2	2250
181	20211206	20850	21550	22350	20200	2635530	55303844400	00	0.00	N	5	-950
182	20211129	21800	19000	23150	18750	5371525	113624850650	00	0.00	N	2	2300
183	20211122	19500	22700	22750	19100	5544364	113164923150	00	0.00	N	5	-3300
184	20211115	22800	20900	25650	20800	19291123	451032761950	00	0.00	N	2	2300
185	20211108	20500	19300	20650	18650	2172704	42604490000	00	0.00	N	2	1400
186	20211101	19100	20800	22400	18350	5749604	118096490350	00	0.00	N	5	-1650
187	20211025	20750	20200	21200	19750	2422300	49565806200	00	0.00	N	2	550
188	20211018	20200	21500	21500	20050	3176837	64889238700	00	0.00	N	5	-1300
189	20211012	21500	20500	21800	20050	1615059	34001825200	00	0.00	N	2	950
190	20211005	20550	20350	21900	20000	2512103	52451074450	00	0.00	N	5	-50
191	20210927	20600	20300	22450	20150	7200443	154766646000	00	0.00	N	2	550
192	20210923	20050	20550	21150	20050	1079968	21964666700	00	0.00	N	5	-1000
193	20210913	21050	19800	21700	19350	3819051	79407995850	00	0.00	N	2	1700
194	20210906	19350	19850	20850	19300	4565225	91510284400	00	0.00	N	5	-700
195	20210830	20050	21400	21450	19300	6336592	129286531200	00	0.00	N	5	-1350
196	20210823	21400	18550	22400	18150	12317947	257288979800	00	0.00	N	2	3200
197	20210817	18200	19900	20150	17550	4592232	84825236050	00	0.00	N	5	-1600
198	20210809	19800	17100	20150	16850	6580315	124040696450	00	0.00	N	2	2450
199	20210802	17350	16900	17600	16500	1101763	18659308800	00	0.00	N	2	550
200	20210726	16800	17850	17950	16800	1635806	28339657650	00	0.00	N	5	-1300
201	20210719	18100	17350	19150	17050	4163113	76511923750	00	0.00	N	2	700
202	20210712	17400	16850	18400	16550	2796443	49349722700	00	0.00	N	2	700