KissMeData/001570/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	13060	17400	20000	13010	27299787	412347223020	00	0.00	N	5	-9440
3	20250224	22500	19520	24650	19380	34501566	769139823620	00	0.00	N	2	3310
4	20250217	19190	16890	20500	16410	18840405	347861287850	00	0.00	N	2	2180
5	20250210	17010	17290	17610	16730	3792454	64765708030	00	0.00	N	5	-370
6	20250203	17380	17500	19420	16750	5605681	100597567030	00	0.00	N	5	-630
7	20250131	18010	18040	18260	17100	1166438	20464741720	00	0.00	N	2	50
8	20250120	17960	21200	22150	17800	9905800	194736437080	00	0.00	N	5	-2140
9	20250113	20100	20900	21400	19950	4194102	84605491850	00	0.00	N	5	-600
10	20250106	20700	20800	22000	20450	7350592	151778391450	00	0.00	N	2	150
11	20241230	20550	20100	21500	18450	5786882	115383746570	00	0.00	N	2	300
12	20241223	20250	24750	25950	20000	9381310	204483733300	00	0.00	N	5	-4750
13	20241216	25000	27150	29850	24850	13715034	366338609850	00	0.00	N	5	-1200
14	20241209	26200	24700	29350	20400	22543075	524183397200	00	0.00	N	2	1850
15	20241202	24350	29850	32450	23550	12391258	320950473500	00	0.00	N	5	-5150
16	20241125	29500	27500	33800	27400	11679503	346543405250	00	0.00	N	2	2400
17	20241118	27100	30400	32000	27050	4081914	118353524100	00	0.00	N	5	-4000
18	20241111	31100	38700	39500	29000	3675488	128139986650	00	0.00	N	5	-10300
19	20241104	41400	44000	46350	39700	2679931	114810676000	00	0.00	N	5	-2400
20	20241028	43800	43100	48950	35100	5743412	241491263000	00	0.00	N	2	550
21	20241021	43250	47800	48900	42400	1947426	86978085150	00	0.00	N	5	-6500
22	20241014	49750	51000	52200	47600	2004448	99035029150	00	0.00	N	5	-2650
23	20241007	52400	47000	55800	46950	2891191	151584152450	00	0.00	N	2	4000
24	20240930	48400	51800	53300	48050	2574046	131008684900	00	0.00	N	5	-8100
25	20240923	56500	53700	58300	53400	3386052	189273630500	00	0.00	N	2	2800
26	20240919	53700	50700	62000	48550	3079213	169872442350	00	0.00	N	2	5200
27	20240909	48500	40200	50100	40150	3390472	158223919300	00	0.00	N	2	6600
28	20240902	41900	45900	49200	41400	2640262	121085127300	00	0.00	N	5	-4400
29	20240826	46300	54200	57000	43700	5366391	263627332500	00	0.00	N	5	-8900
30	20240819	55200	59600	60000	54300	1562779	89378654800	00	0.00	N	5	-4400
31	20240812	59600	61400	62900	58300	1156556	69885344300	00	0.00	N	5	-1700
32	20240805	61300	64800	66000	51000	2962979	180921512700	00	0.00	N	5	-5000
33	20240729	66300	66500	71300	65300	1403965	95706732300	00	0.00	N	5	-200
34	20240722	66500	74900	74900	63000	2562519	172841187500	00	0.00	N	5	-9100
35	20240715	75600	81300	81900	71600	1812702	137831254700	00	0.00	N	5	-5600
36	20240708	81200	83000	86200	80100	1681925	139575907300	00	0.00	N	5	-1800
37	20240701	83000	86100	88000	79300	2688147	223684897000	00	0.00	N	5	-3000
38	20240624	86000	81300	91000	78800	2535535	212113786500	00	0.00	N	2	4800
39	20240617	81200	87300	89000	80900	1533516	129263243600	00	0.00	N	5	-7300
40	20240610	88500	90200	92700	86000	2292766	205095801500	00	0.00	N	5	-1500
41	20240603	90000	83500	90100	80500	1775547	151035107300	00	0.00	N	2	6700
42	20240527	83300	84300	87700	77500	2899518	238777248000	00	0.00	N	5	-1800
43	20240520	85100	95200	96000	84000	2745134	241705045320	00	0.00	N	5	-10100
44	20240513	95200	96800	100800	95000	1229613	119165458700	00	0.00	N	5	-3100
45	20240507	98300	96700	106100	96100	2184692	221003187500	00	0.00	N	2	3100
46	20240429	95200	92000	97800	90600	1245390	116606561500	00	0.00	N	2	3200
47	20240422	92000	95600	97900	89600	1654225	154363136500	00	0.00	N	5	-2400
48	20240415	94400	97700	100800	90400	2451043	233821303000	00	0.00	N	5	-6600
49	20240408	101000	108000	113400	100800	1580794	168377594000	00	0.00	N	5	-10600
50	20240401	111600	118900	120500	108500	4735643	523902805400	00	0.00	N	5	-4000
51	20240325	115600	118800	123000	105600	4241346	492590175800	00	0.00	N	5	-4400
52	20240318	120000	126700	133600	118300	3611285	455376149000	00	0.00	N	5	-6400
53	20240311	126400	129100	132600	120000	5420292	681797900900	00	0.00	N	5	-1300
54	20240304	127700	98500	134100	98400	16761847	2067250337300	00	0.00	N	2	31200
55	20240226	96500	90000	98000	89700	2023501	190566609700	00	0.00	N	2	5600
56	20240219	90900	94000	97200	87200	1902933	174458399000	00	0.00	N	5	-4200
57	20240213	95100	85300	99100	79000	3392668	310636809100	00	0.00	N	2	11200
58	20240205	83900	80900	85700	77700	1527092	124698150800	00	0.00	N	2	3300
59	20240129	80600	82800	82900	75100	1969304	156072290700	00	0.00	N	2	600
60	20240122	80000	87100	89200	72300	3812926	305168081800	00	0.00	N	5	-9800
61	20240115	89800	99500	101200	88600	1882489	177871326600	00	0.00	N	5	-9900
62	20240108	99700	105100	107000	98000	1670123	170942234200	00	0.00	N	5	-4500
63	20240102	104200	109200	110200	101000	2168093	225977747200	00	0.00	N	5	-5000
64	20231226	109200	104600	124000	101000	6864393	769789759300	00	0.00	N	2	200
65	20231218	109000	117500	121900	108800	2615070	300797555000	00	0.00	N	5	-6000
66	20231211	115000	116700	117000	108900	2352253	265206715700	00	0.00	N	5	-1000
67	20231204	116000	122900	126600	108000	3060994	351936362700	00	0.00	N	5	-6500
68	20231127	122500	107400	129500	105500	9712841	1186876808100	00	0.00	N	2	17200
69	20231120	105300	95500	109000	95500	3138566	315553656400	00	0.00	N	2	7300
70	20231113	98000	101900	111500	94400	3171273	322065271700	00	0.00	N	5	-2400
71	20231106	100400	105300	125300	97800	7052700	779165818700	00	0.00	N	2	8300
72	20231030	92100	91000	97300	86200	3467471	317671068300	00	0.00	N	2	900
73	20231023	91200	103800	105000	83000	5061987	472040945500	00	0.00	N	5	-12300
74	20231016	103500	113500	121900	100500	5848520	607400278100	00	0.00	N	5	-13500
75	20231010	117000	110000	121500	102000	2682645	297660030400	00	0.00	N	2	6900
76	20231004	110100	120200	122000	108100	1757655	202994715300	00	0.00	N	5	-10200
77	20230925	120300	125800	127000	116000	1431214	172723911200	00	0.00	N	5	-7200
78	20230918	127500	131000	133400	122500	2705464	351498734000	00	0.00	N	5	-1800
79	20230911	129300	138400	142000	113800	6445893	814339599800	00	0.00	N	5	-6900
80	20230904	136200	123000	138000	121600	5430267	712677113900	00	0.00	N	2	10400
81	20230828	125800	129200	137900	124500	5133631	667869649900	00	0.00	N	5	-700
82	20230821	126500	126000	136800	120300	6596448	845752307500	00	0.00	N	5	-1300
83	20230814	127800	123200	135700	118500	8760244	1108489443800	00	0.00	N	5	-2100
84	20230807	129900	157800	160000	128000	14181341	2011288671800	00	0.00	N	5	-25500
85	20230731	155400	146700	171200	135000	18474083	2800527173300	00	0.00	N	2	21300
86	20230724	134100	130500	194000	105400	32090752	4606068986300	00	0.00	N	2	11700
87	20230717	122400	105400	128900	102000	26890271	3063933075900	00	0.00	N	2	21100
88	20230710	101300	85600	108800	83000	33438634	3205689576500	00	0.00	N	2	18300
89	20230703	83000	53100	87800	52600	26489519	1934882728900	00	0.00	N	2	29900
90	20230626	53100	56500	57400	52000	3787796	204991041300	00	0.00	N	5	-5000
91	20230619	58100	60000	62800	57600	4837499	288829830500	00	0.00	N	5	-2200
92	20230612	60300	54800	64500	53000	14679335	873130348500	00	0.00	N	2	5500
93	20230605	54800	48800	58900	48750	12121078	650581987500	00	0.00	N	2	6400
94	20230530	48400	48300	51600	46100	5594179	271229059300	00	0.00	N	5	-550
95	20230522	48950	53600	56600	48350	7728849	407321828350	00	0.00	N	5	-5750
96	20230515	54700	63200	66900	50800	10871706	606896702600	00	0.00	N	5	-7300
97	20230508	62000	63000	70400	57200	10672665	695517216500	00	0.00	N	3	0
98	20230502	62000	67000	70500	60100	3121171	202695442400	00	0.00	N	5	-4800
99	20230424	66800	62400	72000	57500	14300564	905881287500	00	0.00	N	2	1400
100	20230417	65400	77000	79300	64500	9495775	684785274600	00	0.00	N	5	-11700
101	20230410	77100	85500	92500	66000	17092885	1365787818000	00	0.00	N	5	-7800
102	20230403	84900	79000	85000	72800	10273354	822993279500	00	0.00	N	2	6400
103	20230327	78500	76400	82500	72100	11669259	904843947400	00	0.00	N	2	2600
104	20230320	75900	45500	79400	45100	43466185	2816622125250	00	0.00	N	2	28450
105	20230313	47450	47350	51000	45150	15473683	749341818250	00	0.00	N	5	-700
106	20230306	48150	44850	55400	43350	34328558	1708349550800	00	0.00	N	2	4250
107	20230227	43900	38900	44850	37850	27792049	1161949492500	00	0.00	N	2	4400
108	20230220	39500	32700	41700	30450	54225159	2013849105550	00	0.00	N	2	7350
109	20230213	32150	26700	33250	26650	26713229	813496495950	00	0.00	N	2	5700
110	20230206	26450	25550	27400	25300	8240534	218260381000	00	0.00	N	2	900
111	20230130	25550	25300	27350	25200	12932437	339614637150	00	0.00	N	2	600
112	20230125	24950	23200	26000	23150	8540728	211557941850	00	0.00	N	2	1900
113	20230116	23050	25250	25250	22500	4913293	116973547650	00	0.00	N	5	-2100
114	20230109	25150	24800	26200	24650	7145582	181063319050	00	0.00	N	2	550
115	20230102	24600	23400	27000	22800	18781161	472517927450	00	0.00	N	2	700
116	20221226	23900	24400	26000	22750	12960329	315826582350	00	0.00	N	5	-650
117	20221219	24550	24050	28950	24050	26194617	687958344350	00	0.00	N	2	350
118	20221212	24200	27300	28550	24200	9681502	255240207100	00	0.00	N	5	-3600
119	20221205	27800	32650	33000	27500	9513368	288096632300	00	0.00	N	5	-4150
120	20221128	31950	29850	34600	26850	32708562	1005353423150	00	0.00	N	2	1300
121	20221121	30650	31250	34950	30450	16710391	544117161300	00	0.00	N	5	-250
122	20221114	30900	30600	33300	28900	19334023	600294090100	00	0.00	N	5	-900
123	20221107	31800	29150	41500	28300	65472923	2220123741800	00	0.00	N	2	2000
124	20221031	29800	25050	34550	24500	57753878	1676488712650	00	0.00	N	2	5300
125	20221024	24500	19000	25050	18400	32080673	704929055200	00	0.00	N	2	5750
126	20221017	18750	18150	20350	17700	29100268	563512111750	00	0.00	N	2	100
127	20221011	18650	15100	21550	14350	45499913	831942485050	00	0.00	N	2	2850
128	20221004	15800	16750	17900	15800	14354802	238681595500	00	0.00	N	3	0
129	20220926	15800	18750	19300	14900	23477421	410286579150	00	0.00	N	5	-3350
130	20220919	19150	20750	21350	16100	47579569	875522200750	00	0.00	N	5	-1400
131	20220913	20550	17200	21600	15950	41552248	786759684500	00	0.00	N	2	3100
132	20220905	17450	12600	21250	11350	66474314	1064043393650	00	0.00	N	2	5350
133	20220829	12100	10750	13150	10600	13358366	159164529700	00	0.00	N	2	900
134	20220822	11200	9900	11450	9550	12180226	130833745040	00	0.00	N	2	1200
135	20220816	10000	10700	10750	9790	13318935	135686355830	00	0.00	N	5	-1050
136	20220808	11050	8960	11750	8150	92353795	936034279320	00	0.00	N	2	2050
137	20220801	9000	8540	10050	7610	96033019	845983255610	00	0.00	N	2	460
138	20220725	8540	5560	9690	5550	115931811	956284288310	00	0.00	N	2	3020
139	20220718	5520	4965	5750	4940	7141535	39162165495	00	0.00	N	2	575
140	20220711	4945	5230	5330	4810	2445881	12385903305	00	0.00	N	5	-255
141	20220704	5200	4800	5250	4440	5379337	26471070995	00	0.00	N	2	505
142	20220627	4695	5210	5480	4670	13352706	70109915850	00	0.00	N	5	-385
143	20220620	5080	4920	5980	4630	17570098	95431126620	00	0.00	N	2	160
144	20220613	4920	4950	4970	4485	2637963	12526893140	00	0.00	N	5	-150
145	20220607	5070	5200	5440	4980	3977317	20679684875	00	0.00	N	2	10
146	20220530	5060	4570	5130	4570	2951100	14327236745	00	0.00	N	2	505
147	20220523	4555	4540	4665	4480	808104	3696742545	00	0.00	N	2	5
148	20220516	4550	4490	4610	4380	887029	3987855675	00	0.00	N	2	65
149	20220509	4485	4675	4675	4290	1139200	5055947545	00	0.00	N	5	-180
150	20220502	4665	4500	4815	4450	1716111	7993969930	00	0.00	N	2	125
151	20220425	4540	4585	4750	4345	2170212	9925092695	00	0.00	N	5	-135
152	20220418	4675	4575	4745	4470	1676699	7722396835	00	0.00	N	2	65
153	20220411	4610	4725	4780	4550	926036	4295349525	00	0.00	N	5	-115
154	20220404	4725	4620	4960	4560	8113239	39225398215	00	0.00	N	2	120
155	20220328	4605	4630	4830	4555	1695774	7978355070	00	0.00	N	5	-20
156	20220321	4625	4550	4745	4470	1212526	5598571835	00	0.00	N	2	115
157	20220314	4510	4480	4565	4340	627599	2788450665	00	0.00	N	2	5
158	20220307	4505	4550	4575	4340	809308	3600427185	00	0.00	N	5	-60
159	20220228	4565	4545	4655	4465	604215	2765634440	00	0.00	N	2	55
160	20220221	4510	4485	4595	4350	950582	4227661915	00	0.00	N	5	-45
161	20220214	4555	4600	4685	4275	1788964	8022494460	00	0.00	N	5	-145
162	20220207	4700	4730	4885	4565	1642450	7683757850	00	0.00	N	3	0
163	20220203	4700	4715	4765	4600	867861	4066059345	00	0.00	N	2	40
164	20220124	4660	5430	5570	4470	5472659	26915991030	00	0.00	N	5	-770
165	20220117	5430	6050	6240	5370	10365334	61539654520	00	0.00	N	5	-550
166	20220110	5980	4985	6110	4740	10816351	61001983905	00	0.00	N	2	1015
167	20220103	4965	4905	5330	4825	3830783	19426950200	00	0.00	N	2	60
168	20211227	4905	4655	5120	4605	2040207	9879986275	00	0.00	N	2	205
169	20211220	4700	4800	4800	4595	935681	4376508750	00	0.00	N	5	-85
170	20211213	4785	4890	5100	4760	1837443	9036839200	00	0.00	N	5	-60
171	20211206	4845	4740	5020	4690	1138262	5555851885	00	0.00	N	2	70
172	20211129	4775	4835	5000	4490	2147145	10221606190	00	0.00	N	5	-275
173	20211122	5050	5010	5400	4985	3563336	18552543720	00	0.00	N	2	10
174	20211115	5040	5090	5330	4875	3224699	16421639745	00	0.00	N	3	0
175	20211108	5040	5060	5280	4935	1711624	8672424315	00	0.00	N	5	-10
176	20211101	5050	5000	5480	4915	3913641	20540633670	00	0.00	N	3	0
177	20211025	5050	5340	5570	4985	2892153	15383582070	00	0.00	N	5	-270
178	20211018	5320	5070	5770	5000	9524984	51725615530	00	0.00	N	2	260
179	20211012	5060	4875	5130	4810	885535	4376165830	00	0.00	N	2	200
180	20211005	4860	4990	5150	4755	1947275	9524632820	00	0.00	N	5	-240
181	20210927	5100	5100	5590	4800	4982883	26011568705	00	0.00	N	2	10
182	20210923	5090	4875	5530	4850	4343278	22773678295	00	0.00	N	2	150
183	20210913	4940	4855	5070	4830	2363332	11707666805	00	0.00	N	2	95
184	20210906	4845	5680	5760	4780	6149480	32436737625	00	0.00	N	5	-885
185	20210830	5730	4970	6130	4965	26287696	149628035930	00	0.00	N	2	765
186	20210823	4965	4560	4995	4490	929673	4461064910	00	0.00	N	2	405
187	20210817	4560	5330	5330	4530	1441611	7158533310	00	0.00	N	5	-770
188	20210809	5330	5130	5460	4990	3587296	18962763190	00	0.00	N	2	170
189	20210802	5160	5070	5240	4925	1070678	5389460815	00	0.00	N	2	90
190	20210726	5070	5790	5830	5020	2339155	12435144350	00	0.00	N	5	-750
191	20210719	5820	5310	6070	5310	14285477	82405480150	00	0.00	N	2	440
192	20210712	5380	5200	5540	5110	1674559	9032649930	00	0.00	N	2	210