KissMeData/402030/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	26450	25800	28650	24900	1458548	39288745500	00	0.00	N	2	650
3	20250203	25800	26400	29400	24300	2976015	80678056150	00	0.00	N	2	350
4	20250131	25450	21000	26000	20600	1166250	28659374300	00	0.00	N	2	5000
5	20250120	20450	19890	22900	19250	624300	13004471770	00	0.00	N	2	560
6	20250113	19890	20850	20850	19210	245506	4936262540	00	0.00	N	5	-460
7	20250106	20350	23000	23350	20150	487894	10705411650	00	0.00	N	5	-1950
8	20241230	22300	18550	22600	18550	396894	8558871040	00	0.00	N	2	3500
9	20241223	18800	20200	20600	18500	222040	4388930760	00	0.00	N	5	-1100
10	20241216	19900	21500	24400	19750	777066	17009145510	00	0.00	N	5	-900
11	20241209	20800	20000	21300	18480	555263	10943517890	00	0.00	N	5	-50
12	20241202	20850	25500	25850	19670	795385	18470676190	00	0.00	N	5	-4250
13	20241125	25100	21150	27700	20600	2200201	55061427850	00	0.00	N	2	4400
14	20241118	20700	18790	21900	18790	1095398	22483089720	00	0.00	N	2	2140
15	20241111	18560	21100	21250	17800	557456	10807840450	00	0.00	N	5	-1840
16	20241104	20400	14510	20800	14510	1729779	33201359960	00	0.00	N	2	5890
17	20241028	14510	14200	15100	14040	65120	942864740	00	0.00	N	2	490
18	20241021	14020	14820	15100	13900	73049	1040945820	00	0.00	N	5	-970
19	20241014	14990	16320	16690	14800	92206	1455183610	00	0.00	N	5	-1300
20	20241007	16290	15790	16870	15250	112531	1797097760	00	0.00	N	2	1220
21	20240930	15070	16100	16100	14410	56880	858271720	00	0.00	N	5	-490
22	20240923	15560	13910	17120	13760	155119	2438479800	00	0.00	N	2	1520
23	20240919	14040	14850	14920	14010	34532	494250730	00	0.00	N	5	-810
24	20240909	14850	13140	15190	12360	115319	1623398160	00	0.00	N	2	1710
25	20240902	13140	15190	15380	12950	99451	1419900860	00	0.00	N	5	-1840
26	20240826	14980	14650	15590	14260	96644	1445512060	00	0.00	N	2	350
27	20240819	14630	14490	15730	14100	121667	1839991300	00	0.00	N	2	140
28	20240812	14490	13540	14740	13540	69439	993551390	00	0.00	N	2	820
29	20240805	13670	16050	16050	12500	205340	2837357650	00	0.00	N	5	-2380
30	20240729	16050	16990	17650	15680	122858	2032931710	00	0.00	N	5	-450
31	20240722	16500	18240	18400	16300	79307	1353017340	00	0.00	N	5	-1600
32	20240715	18100	19710	19750	17490	117499	2178721480	00	0.00	N	5	-1560
33	20240708	19660	19370	20450	19200	102297	2024824200	00	0.00	N	2	490
34	20240701	19170	20400	21250	19020	141382	2833696950	00	0.00	N	5	-1430
35	20240624	20600	20150	22450	19690	230071	4826370850	00	0.00	N	2	450
36	20240617	20150	22750	22900	20150	143216	3031369850	00	0.00	N	5	-2600
37	20240610	22750	22650	23500	22000	129635	2936071050	00	0.00	N	2	100
38	20240603	22650	22000	22800	21800	76980	1716957450	00	0.00	N	2	450
39	20240527	22200	23000	23600	22100	102093	2322110050	00	0.00	N	5	-700
40	20240520	22900	24650	25200	22800	112016	2664265450	00	0.00	N	5	-1750
41	20240513	24650	24150	26500	24150	225189	5775936250	00	0.00	N	2	300
42	20240507	24350	25150	25850	24150	128806	3222152500	00	0.00	N	5	-400
43	20240429	24750	23700	25050	23700	115222	2799928700	00	0.00	N	2	1200
44	20240422	23550	22800	24550	22800	142339	3392736250	00	0.00	N	2	750
45	20240415	22800	24150	24400	22350	273455	6382873000	00	0.00	N	5	-1800
46	20240408	24600	26250	26450	24050	153557	3853126550	00	0.00	N	5	-1650
47	20240401	26250	27950	28650	26000	167978	4579252500	00	0.00	N	5	-1450
48	20240325	27700	29250	29250	27500	207003	5822058650	00	0.00	N	5	-1600
49	20240318	29300	30750	30850	29000	237731	7055645400	00	0.00	N	5	-1350
50	20240311	30650	29750	33650	28800	531886	16512523250	00	0.00	N	2	900
51	20240304	29750	30500	31600	29600	250620	7631985100	00	0.00	N	5	-550
52	20240226	30300	32700	34400	30200	362266	11695109450	00	0.00	N	5	-2650
53	20240219	32950	33800	34550	31950	327860	10857831250	00	0.00	N	5	-350
54	20240213	33300	32900	34900	32650	295710	9947457550	00	0.00	N	2	450
55	20240205	32850	32400	33750	31000	203980	6605663750	00	0.00	N	2	450
56	20240129	32400	38200	38500	30000	809116	27191097150	00	0.00	N	5	-5650
57	20240122	38050	39300	42000	36750	2469497	98157078800	00	0.00	N	2	400
58	20240115	37650	35350	37700	33900	900924	32721710350	00	0.00	N	2	2500
59	20240108	35150	37050	38150	34250	1027371	37332641650	00	0.00	N	5	-950
60	20240102	36100	32600	36400	32050	925610	31899422400	00	0.00	N	2	3500
61	20231226	32600	32750	32950	31150	209671	6697984050	00	0.00	N	2	150
62	20231218	32450	33800	33800	31700	272719	8938933400	00	0.00	N	5	-850
63	20231211	33300	32000	33450	31400	365873	11909103650	00	0.00	N	2	1000
64	20231204	32300	36050	36650	30850	660080	21814399550	00	0.00	N	5	-4400
65	20231127	36700	35950	38750	33450	1105051	40422127950	00	0.00	N	2	850
66	20231120	35850	33750	38950	33300	1206030	44001505250	00	0.00	N	2	2100
67	20231113	33750	34750	36350	32450	816867	28133843150	00	0.00	N	5	-950
68	20231106	34700	33500	42900	31800	5665681	217031139350	00	0.00	N	2	1700
69	20231030	33000	28050	34050	24650	2070464	64170406050	00	0.00	N	2	4950
70	20231023	28050	28900	33150	27400	260178	7829013050	00	0.00	N	5	-1250
71	20231016	29300	35300	35350	28500	240138	7715102500	00	0.00	N	5	-6400
72	20231010	35700	37300	44900	35100	815155	31876660750	00	0.00	N	5	-1600
73	20231004	37300	39200	40850	35750	745926	28544498500	00	0.00	N	5	-1700
74	20230925	39000	36650	41000	34450	2049982	78427426400	00	0.00	N	2	2300
75	20230918	36700	35250	45000	34500	3318434	135039491200	00	0.00	N	2	850
76	20230911	35850	41600	44300	35050	1486734	59057935600	00	0.00	N	5	-5350
77	20230904	41200	37250	44350	35650	3109710	129625966000	00	0.00	N	2	4500
78	20230828	36700	33950	39450	33050	1476766	54259678900	00	0.00	N	2	3050
79	20230821	33650	36650	37200	33450	941520	33363044500	00	0.00	N	5	-3200
80	20230814	36850	44350	45250	35550	1483090	60162257200	00	0.00	N	5	-6350
81	20230807	43200	43750	48450	39550	3652922	162183908700	00	0.00	N	2	100
82	20230731	43100	32150	48350	30950	9554530	404108138000	00	0.00	N	2	11600
83	20230724	31500	37400	37800	27300	1630030	52007891700	00	0.00	N	5	-5050
84	20230717	36550	34000	38800	33250	1825156	66614842000	00	0.00	N	2	2300
85	20230710	34250	32500	36550	31600	974498	33622004800	00	0.00	N	2	1750
86	20230703	32500	34000	35450	32050	302894	10265727800	00	0.00	N	5	-1550
87	20230626	34050	34550	37100	32750	495458	17092382900	00	0.00	N	5	-1050
88	20230619	35100	37900	37950	34800	351136	12730704400	00	0.00	N	5	-2600
89	20230612	37700	39800	39900	35500	980766	37327133200	00	0.00	N	5	-2450
90	20230605	40150	40450	41550	39650	345988	13914296800	00	0.00	N	5	-100
91	20230530	40250	41550	41600	39600	446654	18046916600	00	0.00	N	5	-600
92	20230522	40850	44200	48650	40250	2687618	120262775600	00	0.00	N	5	-3000
93	20230515	43850	41350	45150	38950	1234260	52787142100	00	0.00	N	2	2950
94	20230508	40900	41750	43250	38050	727580	29506315700	00	0.00	N	5	-350
95	20230502	41250	41000	43650	39350	539904	22461941400	00	0.00	N	2	250
96	20230424	41000	40900	45850	40400	1941146	83373497100	00	0.00	N	5	-500
97	20230417	41500	46200	47150	40850	1680156	74066304400	00	0.00	N	5	-3750
98	20230410	45250	46400	47500	44100	1728120	78707157400	00	0.00	N	5	-1750
99	20230403	47000	51050	54750	46550	2260052	113421416300	00	0.00	N	5	-2200
100	20230327	49200	58400	59350	48900	2058984	108304533200	00	0.00	N	5	-9250
101	20230320	58450	63700	65500	57350	3761610	226692601200	00	0.00	N	5	-3300
102	20230313	61750	57650	68750	52250	6009010	361515850300	00	0.00	N	2	2800
103	20230306	58950	68250	70450	55750	2623762	167475986000	00	0.00	N	5	-10950
104	20230227	69900	71550	78850	64750	4540302	325530277900	00	0.00	N	5	-3950
105	20230220	73850	50650	77350	49750	12605652	783205786800	00	0.00	N	2	23300
106	20230213	50550	46000	60450	45500	8048996	428211317700	00	0.00	N	2	4050
107	20230206	46500	47450	51200	43550	5610172	266249837100	00	0.00	N	5	-1500
108	20230130	48000	41500	61900	38850	10727530	549007573100	00	0.00	N	2	7900
109	20230125	40100	26700	44600	26650	10420508	365936978900	00	0.00	N	2	14500
110	20230116	25600	20400	27100	20400	6961874	163469873900	00	0.00	N	2	5150
111	20230109	20450	14000	21175	13375	19236438	338934042100	00	0.00	N	2	6625
112	20230102	13825	14350	14375	12325	1958034	25797918100	00	0.00	N	5	-300
113	20221226	14125	12800	14150	12325	1329746	17822236750	00	0.00	N	2	1075
114	20221219	13050	11000	13550	10800	4668946	58710498550	00	0.00	N	2	1975
115	20221212	11075	9575	11450	9550	1438246	15585507150	00	0.00	N	2	1375
116	20221205	9700	9900	10200	9250	231010	2227448900	00	0.00	N	5	-275
117	20221128	9975	9875	11125	9825	998064	10425946650	00	0.00	N	2	125
118	20221121	9850	9725	9925	9300	351520	3358780650	00	0.00	N	2	25
119	20221114	9825	10300	10825	9775	740624	7730678750	00	0.00	N	5	-475
120	20221107	10300	10475	10900	10125	740548	7787259600	00	0.00	N	5	-25
121	20221031	10325	11650	12075	10325	2482438	28124837300	00	0.00	N	5	-1550
122	20221024	11875	8825	12300	8800	5181838	59470940600	00	0.00	N	2	3225
123	20221017	8650	8950	9575	8650	480528	4386204950	00	0.00	N	5	-550
124	20221011	9200	9900	10225	8425	1913212	17999548300	00	0.00	N	5	-825
125	20221004	10025	12575	13175	9900	1648198	18651148250	00	0.00	N	5	-2400
126	20220926	12425	12625	14000	12225	3957708	52420993900	00	0.00	N	5	-200
127	20220919	12625	14125	15850	11675	7032920	98739775150	00	0.00	N	5	-625
128	20220913	13250	10175	14875	9850	5017198	66632210000	00	0.00	N	2	3250
129	20220905	10000	11050	11300	9975	364702	3820244250	00	0.00	N	5	-1225
130	20220829	11225	11675	12250	10950	741446	8564827050	00	0.00	N	5	-950
131	20220822	12175	13050	13150	11975	785032	9741802200	00	0.00	N	5	-1125
132	20220816	13300	13575	14625	13150	1623684	22474332200	00	0.00	N	2	150
133	20220808	13150	13475	13875	12675	1276494	16845280550	00	0.00	N	5	-425
134	20220801	13575	13125	13875	12750	1323874	17590814350	00	0.00	N	2	625
135	20220725	12950	13350	15000	12925	2974252	41386866900	00	0.00	N	5	-650
136	20220718	13600	13800	15275	13550	2924636	41668275700	00	0.00	N	5	-125
137	20220711	13725	17875	18850	13650	9248824	152951482050	00	0.00	N	5	-4025
138	20220707	17750	17650	19475	15075	21789052	373536932100	00	0.00	N	3	0