KissMeData/001120/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	25700	28550	29200	25500	3377860	94128759000	00	0.00	N	5	-2800
3	20250217	28500	27950	29200	27850	2043144	58546383450	00	0.00	N	2	800
4	20250210	27700	26850	27850	26350	1189202	32270360550	00	0.00	N	2	1400
5	20250203	26300	24650	27200	23900	1410921	35822520750	00	0.00	N	2	1350
6	20250131	24950	25000	25050	24450	152327	3779390650	00	0.00	N	2	150
7	20250120	24800	25350	25900	24350	881074	22156789050	00	0.00	N	5	-500
8	20250113	25300	26100	26250	25150	963745	24583966800	00	0.00	N	5	-1000
9	20250106	26300	28000	28050	25800	2030477	53553957300	00	0.00	N	5	-1500
10	20241230	27800	27000	28000	26800	351232	9582563850	00	0.00	N	2	500
11	20241223	27300	28550	29000	27050	480821	13481068400	00	0.00	N	5	-1100
12	20241216	28400	29100	29400	28200	504471	14553743200	00	0.00	N	5	-700
13	20241209	29100	28300	29450	27250	648568	18470902400	00	0.00	N	2	550
14	20241202	28550	28800	29400	27550	668658	19021790250	00	0.00	N	3	0
15	20241125	28550	28400	29100	27850	677471	19268991850	00	0.00	N	2	350
16	20241118	28200	27300	28700	27150	467313	13126002750	00	0.00	N	2	700
17	20241111	27500	29350	29350	26650	677637	18868953800	00	0.00	N	5	-1850
18	20241104	29350	30000	30300	29150	532753	15779421700	00	0.00	N	5	-600
19	20241028	29950	29300	30900	29000	722529	21708406350	00	0.00	N	2	900
20	20241021	29050	30100	30100	28900	465340	13726228450	00	0.00	N	5	-950
21	20241014	30000	29250	30250	29250	647903	19323448800	00	0.00	N	2	750
22	20241007	29250	29250	29800	29050	438893	12886380000	00	0.00	N	2	250
23	20240930	29000	30750	30900	29000	521841	15524675000	00	0.00	N	5	-1550
24	20240923	30550	29950	31500	29900	696767	21410136550	00	0.00	N	2	800
25	20240919	29750	30650	30700	29650	312951	9398047750	00	0.00	N	5	-500
26	20240909	30250	29450	30300	28950	511980	15211374650	00	0.00	N	2	350
27	20240902	29900	32300	32300	29450	690549	20956738850	00	0.00	N	5	-2100
28	20240826	32000	31500	33000	31150	1097261	35175430650	00	0.00	N	2	650
29	20240819	31350	29600	31450	29550	783656	24166857300	00	0.00	N	2	1400
30	20240812	29950	29000	30000	28900	381466	11237607950	00	0.00	N	2	950
31	20240805	29000	29850	29850	26200	1244603	35025921950	00	0.00	N	5	-1150
32	20240729	30150	30950	31550	29900	995718	30561348800	00	0.00	N	5	-650
33	20240722	30800	31200	31300	29550	770055	23389419550	00	0.00	N	5	-500
34	20240715	31300	30400	31500	30000	1242222	38458410450	00	0.00	N	2	1100
35	20240708	30200	31100	31150	29750	1092333	33188193000	00	0.00	N	5	-1150
36	20240701	31350	30750	32150	30300	1508716	47252554350	00	0.00	N	2	850
37	20240624	30500	30700	31200	29400	1521457	46183667450	00	0.00	N	2	100
38	20240617	30400	29550	30500	28050	1598412	46849693100	00	0.00	N	2	850
39	20240610	29550	29700	30600	28950	1287359	38232822100	00	0.00	N	5	-250
40	20240603	29800	31750	33700	28900	2430909	75704900700	00	0.00	N	5	-1550
41	20240527	31350	31400	32250	30600	1942402	61477271500	00	0.00	N	2	100
42	20240520	31250	29100	35950	29100	11603823	385313603050	00	0.00	N	2	2250
43	20240513	29000	29600	29800	28700	754057	22002112300	00	0.00	N	5	-350
44	20240507	29350	28650	29600	28450	974007	28252430550	00	0.00	N	2	900
45	20240429	28450	27050	28800	26950	1685854	47389247800	00	0.00	N	2	1800
46	20240422	26650	26000	26800	25900	636563	16884537550	00	0.00	N	2	850
47	20240415	25800	26350	27000	25400	886170	23185813200	00	0.00	N	5	-350
48	20240408	26150	26650	26900	25800	549760	14456116850	00	0.00	N	5	-500
49	20240401	26650	27150	27450	26450	984888	26459979600	00	0.00	N	5	-350
50	20240325	27000	26250	27250	25850	1280513	33937406600	00	0.00	N	2	750
51	20240318	26250	26350	26600	25800	799139	20833885350	00	0.00	N	3	0
52	20240311	26250	26750	26900	25900	1073495	28405464150	00	0.00	N	5	-550
53	20240304	26800	27550	27750	26450	799341	21483112500	00	0.00	N	5	-650
54	20240226	27450	28150	28150	26650	955597	26133469600	00	0.00	N	5	-700
55	20240219	28150	28000	29000	28000	975952	27672963550	00	0.00	N	2	200
56	20240213	27950	28250	28350	27150	785157	21707589750	00	0.00	N	5	-50
57	20240205	28000	28050	28400	27450	1134711	31801941900	00	0.00	N	5	-400
58	20240129	28400	26850	29400	26800	2247414	63896921250	00	0.00	N	2	1600
59	20240122	26800	26950	27200	26400	601018	16131710050	00	0.00	N	3	0
60	20240115	26800	26500	28200	26300	1225078	33311341600	00	0.00	N	2	300
61	20240108	26500	27500	27650	26500	1043496	28118306100	00	0.00	N	5	-800
62	20240102	27300	29150	29200	27050	1211322	34100157700	00	0.00	N	5	-2100
63	20231226	29400	31950	32300	29000	2215869	67835303800	00	0.00	N	5	-2250
64	20231218	31650	30250	31800	29850	1733443	53391312450	00	0.00	N	2	1650
65	20231211	30000	29750	30450	29400	1038932	30995194500	00	0.00	N	2	400
66	20231204	29600	29600	30650	29250	879917	26252123650	00	0.00	N	3	0
67	20231127	29600	30950	31200	29400	1089148	32648648450	00	0.00	N	5	-1350
68	20231120	30950	29700	31150	29250	1361058	41207802000	00	0.00	N	2	1450
69	20231113	29500	28750	30100	28450	1618504	47621380750	00	0.00	N	2	1350
70	20231106	28150	26950	29650	26650	2134634	59540962150	00	0.00	N	2	1850
71	20231030	26300	24550	26400	24550	1126247	28635224950	00	0.00	N	2	1600
72	20231023	24700	25050	25950	24600	994918	24990846200	00	0.00	N	5	-500
73	20231016	25200	25750	26600	25000	1515513	39337985400	00	0.00	N	5	-550
74	20231010	25750	26300	26800	25700	1472140	38615599000	00	0.00	N	5	-750
75	20231004	26500	28250	28300	26350	1124064	30546431450	00	0.00	N	5	-2050
76	20230925	28550	29600	29650	27750	753793	21527622300	00	0.00	N	5	-1050
77	20230918	29600	29850	30600	29000	1416377	42303634250	00	0.00	N	5	-250
78	20230911	29850	29800	30150	28500	1836787	53656977550	00	0.00	N	2	150
79	20230904	29700	30250	31300	29100	2264512	68117457050	00	0.00	N	5	-600
80	20230828	30300	30500	31450	30000	1936984	59318586950	00	0.00	N	5	-100
81	20230821	30400	34600	34700	30250	3554265	112957071650	00	0.00	N	5	-4550
82	20230814	34950	36350	38600	33850	2700761	96662136950	00	0.00	N	5	-1100
83	20230807	36050	35750	36800	34400	2835818	101198866100	00	0.00	N	2	1050
84	20230731	35000	37650	39850	34150	3254338	119184359800	00	0.00	N	5	-2600
85	20230724	37600	35600	48450	35150	15955002	654173986200	00	0.00	N	2	2000
86	20230717	35600	36050	36850	34000	1958771	69152310700	00	0.00	N	5	-450
87	20230710	36050	34500	36950	32800	2498325	87230287550	00	0.00	N	2	1300
88	20230703	34750	36150	37650	33950	3945622	141164733850	00	0.00	N	5	-1300
89	20230626	36050	34050	36200	33400	2237494	78022907150	00	0.00	N	2	1950
90	20230619	34100	34950	36000	33900	2605959	90934708950	00	0.00	N	5	-550
91	20230612	34650	33400	34750	31850	2716861	90552524250	00	0.00	N	2	1550
92	20230605	33100	30850	34000	30800	2785187	91188569700	00	0.00	N	2	2450
93	20230530	30650	30600	31000	29650	916855	27837686050	00	0.00	N	2	350
94	20230522	30300	31750	32200	30250	1406611	43702053000	00	0.00	N	5	-1300
95	20230515	31600	30700	32500	29900	1660094	52157803350	00	0.00	N	2	700
96	20230508	30900	31000	31400	30400	1029228	31908722200	00	0.00	N	3	0
97	20230502	30900	29500	31550	29200	886422	27073688400	00	0.00	N	2	1650
98	20230424	29250	31700	32250	28850	1638094	49368679700	00	0.00	N	5	-2100
99	20230417	31350	30150	32850	29900	3543806	111973645800	00	0.00	N	2	1300
100	20230410	30050	28200	30550	27900	1657381	48656623650	00	0.00	N	2	1600
101	20230403	28450	29250	30100	28200	1061072	30866976500	00	0.00	N	5	-500
102	20230327	28950	28000	29450	27600	1070203	30714840400	00	0.00	N	2	950
103	20230320	28000	29300	29850	27450	860503	24447236350	00	0.00	N	5	-1300
104	20230313	29300	29600	30050	28250	895988	26034087150	00	0.00	N	5	-700
105	20230306	30000	32450	32500	29750	1203046	37537310300	00	0.00	N	5	-2450
106	20230227	32450	32500	33250	31350	952567	30543540000	00	0.00	N	5	-200
107	20230220	32650	32750	33200	32000	668063	21802944450	00	0.00	N	5	-50
108	20230213	32700	32750	33350	32000	860112	28146206000	00	0.00	N	5	-50
109	20230206	32750	34100	34750	32100	1214411	40631411800	00	0.00	N	5	-1800
110	20230130	34550	35300	35600	33800	1183812	41173406600	00	0.00	N	5	-600
111	20230125	35150	34300	35600	33950	785088	27289189350	00	0.00	N	2	1200
112	20230116	33950	34450	34500	33100	1071574	36156326750	00	0.00	N	5	-250
113	20230109	34200	33100	34550	32800	1186877	39955380800	00	0.00	N	2	1500
114	20230102	32700	34100	34400	31200	1649228	53383492450	00	0.00	N	5	-1250
115	20221226	33950	41200	41750	33700	2781791	104703453200	00	0.00	N	5	-7250
116	20221219	41200	39750	41400	39300	1023477	41527239600	00	0.00	N	2	1450
117	20221212	39750	38950	41150	38050	1138942	45433930270	00	0.00	N	2	800
118	20221205	38950	41400	41450	38650	1087171	42911979400	00	0.00	N	5	-2300
119	20221128	41250	40950	42850	39550	1175118	48286561650	00	0.00	N	2	300
120	20221121	40950	39850	41250	39100	829036	33486958800	00	0.00	N	2	1100
121	20221114	39850	40400	40700	39000	1235902	49227862000	00	0.00	N	5	-550
122	20221107	40400	41900	42000	39550	1476234	59902796050	00	0.00	N	5	-1450
123	20221031	41850	41900	42950	40350	1045455	43411808100	00	0.00	N	2	600
124	20221024	41250	41950	42700	40050	1008407	41565619200	00	0.00	N	5	-250
125	20221017	41500	42550	44550	40650	1520329	65125116900	00	0.00	N	5	-1250
126	20221011	42750	40700	43750	40350	1323396	56081371200	00	0.00	N	2	1100
127	20221004	41650	39900	42550	39300	1225465	50831797500	00	0.00	N	2	2750
128	20220926	38900	39100	40450	37350	2088893	81684326500	00	0.00	N	5	-1700
129	20220919	40600	40550	43300	39550	2658916	109990861600	00	0.00	N	5	-700
130	20220913	41300	45350	49650	41250	4103926	185076172600	00	0.00	N	5	-3300
131	20220905	44600	44950	46700	42700	2808450	127459787800	00	0.00	N	2	300
132	20220829	44300	41500	44850	41100	2714660	116949834850	00	0.00	N	2	2050
133	20220822	42250	37050	42250	36650	2787772	110469774850	00	0.00	N	2	5200
134	20220816	37050	35300	37150	34850	1104220	39594019350	00	0.00	N	2	1600
135	20220808	35450	32500	35650	32200	1393036	47440962050	00	0.00	N	2	2850
136	20220801	32600	33250	33750	31950	1305118	42961536000	00	0.00	N	5	-200
137	20220725	32800	30700	33100	30650	1265211	40201676500	00	0.00	N	2	1800
138	20220718	31000	29300	31300	29000	1272886	38711622650	00	0.00	N	2	2200
139	20220711	28800	29700	29800	27600	1429435	41037790500	00	0.00	N	5	-800
140	20220704	29600	32900	33050	28600	2362896	70816346250	00	0.00	N	5	-3000
141	20220627	32600	33050	35250	32200	1676534	56393458550	00	0.00	N	5	-100
142	20220620	32700	36900	36900	32000	2078996	71397363250	00	0.00	N	5	-4100
143	20220613	36800	40550	41350	36200	1781455	69235622300	00	0.00	N	5	-4350
144	20220607	41150	39150	42000	38850	1594319	64727480800	00	0.00	N	2	2150
145	20220530	39000	39500	39550	37750	948015	36411932850	00	0.00	N	5	-200
146	20220523	39200	37900	39500	37150	1083098	41397544650	00	0.00	N	2	1400
147	20220516	37800	38150	39250	37150	1188951	45404906800	00	0.00	N	5	-50
148	20220509	37850	39850	40200	36250	2345163	88452862500	00	0.00	N	5	-2200
149	20220502	40050	38000	40200	38000	1457729	57389261700	00	0.00	N	2	1600
150	20220425	38450	39950	42500	36950	4164134	162137417650	00	0.00	N	2	550
151	20220418	37900	36650	38800	36250	2093667	79003626000	00	0.00	N	2	900
152	20220411	37000	35300	38200	34550	3611245	130805557200	00	0.00	N	2	2800
153	20220404	34200	34850	36200	33600	1830659	63807503100	00	0.00	N	5	-600
154	20220328	34800	33700	35700	33100	2512693	86498117100	00	0.00	N	2	1000
155	20220321	33800	31150	34500	31000	3149267	105209551100	00	0.00	N	2	3000
156	20220314	30800	31050	32000	29600	2237327	68440791150	00	0.00	N	2	50
157	20220307	30750	32500	34850	29200	5387723	173548045400	00	0.00	N	5	-900
158	20220228	31650	29000	32000	28000	3511977	104889366300	00	0.00	N	2	2800
159	20220221	28850	26850	29150	26550	2214634	61935617350	00	0.00	N	2	1550
160	20220214	27300	27500	28150	26500	1368453	37284005050	00	0.00	N	5	-450
161	20220207	27750	27000	28750	26550	2044485	56492735750	00	0.00	N	2	950
162	20220203	26800	25200	26800	25200	952087	24800266200	00	0.00	N	2	2500
163	20220124	24300	25450	25900	22300	1302885	31000492550	00	0.00	N	5	-1350
164	20220117	25650	26100	26150	25000	678174	17293813300	00	0.00	N	5	-350
165	20220110	26000	26000	27400	25550	1259610	33256611100	00	0.00	N	5	-100
166	20220103	26100	26900	27300	25550	1440482	38025129750	00	0.00	N	5	-350
167	20211227	26450	27350	27800	26200	1747252	47116922100	00	0.00	N	5	-800
168	20211220	27250	26250	27650	25500	1795820	47727205100	00	0.00	N	2	850
169	20211213	26400	25250	26450	25050	1285468	33177565700	00	0.00	N	2	1400
170	20211206	25000	24500	25300	24050	929835	23012470700	00	0.00	N	2	500
171	20211129	24500	23600	24650	22750	1185507	28221850800	00	0.00	N	2	50
172	20211122	24450	25200	26200	24250	983348	24915531850	00	0.00	N	5	-1000
173	20211115	25450	27000	27100	25000	1676210	43433089750	00	0.00	N	5	-1450
174	20211108	26900	26900	27750	26050	2653968	71471992150	00	0.00	N	2	500
175	20211101	26400	27200	27600	25750	2103409	56133208750	00	0.00	N	5	-750
176	20211025	27150	28600	28800	26750	1906246	53101163500	00	0.00	N	5	-1150
177	20211018	28300	30250	31150	28200	2526100	74862145300	00	0.00	N	5	-1900
178	20211012	30200	30300	32350	29800	4537014	139534288900	00	0.00	N	2	800
179	20211005	29400	36400	38150	29250	8073505	271329528850	00	0.00	N	5	-5200
180	20210927	34600	28950	35700	28650	7095808	235555428800	00	0.00	N	2	5650
181	20210923	28950	29450	30300	28600	512516	15031856100	00	0.00	N	5	-750
182	20210913	29700	28050	31300	28050	3081020	93596486900	00	0.00	N	2	1850
183	20210906	27850	27600	28450	27150	452143	12633450150	00	0.00	N	2	150
184	20210830	27700	27450	28100	27200	444250	12315450450	00	0.00	N	2	550
185	20210823	27150	25850	27800	25850	551987	14918175800	00	0.00	N	2	1100
186	20210817	26050	28600	28750	25800	824392	22558070450	00	0.00	N	5	-2550
187	20210809	28600	29250	29650	28250	810692	23532161000	00	0.00	N	5	-700
188	20210802	29300	31000	31500	28700	1693074	50131816750	00	0.00	N	5	-1600
189	20210726	30900	31900	32450	30350	1346238	41961569900	00	0.00	N	5	-650
190	20210719	31550	30250	31850	29700	1229506	37857850150	00	0.00	N	2	1000
191	20210712	30550	30000	31350	29800	1112700	34016388600	00	0.00	N	2	350