KissMeData/055490/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	14900	14070	15080	13890	91866	1344279760	00	0.00	N	2	830
3	20250210	14070	13170	14090	12790	48801	657344460	00	0.00	N	2	1110
4	20250203	12960	12880	13010	12230	55234	689782710	00	0.00	N	5	-30
5	20250131	12990	13090	13090	12900	8357	108246800	00	0.00	N	5	-200
6	20250120	13190	13660	14150	12940	78206	1061849860	00	0.00	N	5	-470
7	20250113	13660	13700	14190	13450	59080	812795770	00	0.00	N	5	-40
8	20250106	13700	13260	14300	13180	100659	1384391440	00	0.00	N	2	440
9	20241230	13260	12570	13370	12110	50852	650341410	00	0.00	N	2	390
10	20241223	12870	13040	13390	12560	43797	568110270	00	0.00	N	5	-170
11	20241216	13040	13500	13790	12900	42180	560838980	00	0.00	N	5	-260
12	20241209	13300	12470	13390	11750	70116	882370110	00	0.00	N	2	400
13	20241202	12900	13830	14200	12550	72682	958879580	00	0.00	N	5	-930
14	20241125	13830	14460	14950	13600	48965	699970930	00	0.00	N	5	-630
15	20241118	14460	13510	14700	13370	52488	740236220	00	0.00	N	2	950
16	20241111	13510	15520	15760	12750	141646	1997975880	00	0.00	N	5	-2000
17	20241104	15510	16640	17190	15510	97019	1583777910	00	0.00	N	5	-1130
18	20241028	16640	16600	17200	16440	36186	610764850	00	0.00	N	5	-140
19	20241021	16780	17120	17500	16690	46309	783140840	00	0.00	N	5	-430
20	20241014	17210	18420	18420	17190	74227	1303488660	00	0.00	N	5	-950
21	20241007	18160	18050	19420	17870	117827	2235251230	00	0.00	N	2	300
22	20240930	17860	18940	19500	17150	62775	1146288350	00	0.00	N	5	-1170
23	20240923	19030	17920	19250	17600	92094	1721430330	00	0.00	N	2	1280
24	20240919	17750	18090	18260	17660	26158	467779520	00	0.00	N	5	-340
25	20240909	18090	17010	18500	16850	43141	763827600	00	0.00	N	2	630
26	20240902	17460	18830	19840	16910	84969	1581278480	00	0.00	N	5	-1340
27	20240826	18800	19690	19900	18450	74704	1420089360	00	0.00	N	5	-840
28	20240819	19640	19460	20800	18750	103642	2061742990	00	0.00	N	2	190
29	20240812	19450	18750	20200	18580	113516	2209562300	00	0.00	N	2	830
30	20240805	18620	20100	20100	16870	223844	4094099910	00	0.00	N	5	-1480
31	20240729	20100	20450	21200	20050	139399	2855948400	00	0.00	N	5	-350
32	20240722	20450	22350	22400	20200	193287	4064084550	00	0.00	N	5	-1850
33	20240715	22300	24350	24350	21050	459975	10179646700	00	0.00	N	5	-1700
34	20240708	24000	26100	26100	23400	415184	10224641150	00	0.00	N	5	-2050
35	20240701	26050	27800	29500	26050	399385	10921661550	00	0.00	N	5	-1850
36	20240624	27900	29250	29250	26600	419619	11647549850	00	0.00	N	5	-1350
37	20240617	29250	32250	36350	29000	729223	24044697050	00	0.00	N	5	-2950
38	20240610	32200	33600	35550	29700	617145	20103272400	00	0.00	N	5	-1850
39	20240603	34050	27200	34500	26550	1267060	39259320600	00	0.00	N	2	7050
40	20240527	27000	25900	27200	23850	279632	7188994850	00	0.00	N	2	1450
41	20240520	25550	27350	28800	25550	148418	4026037750	00	0.00	N	5	-1750
42	20240513	27300	24950	28450	24350	370302	9973079100	00	0.00	N	2	2350
43	20240507	24950	26150	27200	24250	219606	5622836300	00	0.00	N	5	-1050
44	20240429	26000	21100	26850	21100	721791	18276567050	00	0.00	N	2	5000
45	20240422	21000	20850	22000	20650	66602	1414906750	00	0.00	N	2	350
46	20240415	20650	21900	22000	20500	100839	2124462850	00	0.00	N	5	-1450
47	20240408	22100	22950	22950	22050	71173	1590211550	00	0.00	N	5	-850
48	20240401	22950	23800	25000	22600	160587	3794063150	00	0.00	N	5	-750
49	20240325	23700	25800	26350	23650	194963	4861193000	00	0.00	N	5	-2150
50	20240318	25850	25750	26450	25100	177446	4568865150	00	0.00	N	2	600
51	20240311	25250	25250	27950	24050	665957	17557541650	00	0.00	N	5	-50
52	20240304	25300	22500	27750	21700	668566	16758820600	00	0.00	N	2	2700
53	20240226	22600	24000	24350	22500	150938	3497377250	00	0.00	N	5	-1400
54	20240219	24000	24950	25550	23700	120542	2969012700	00	0.00	N	5	-1000
55	20240213	25000	23750	25500	23300	112661	2738713150	00	0.00	N	2	1500
56	20240205	23500	24800	24900	23400	73043	1748585150	00	0.00	N	5	-1250
57	20240129	24750	25500	25500	23800	71919	1760467050	00	0.00	N	5	-450
58	20240122	25200	25800	25900	24200	65375	1627655250	00	0.00	N	5	-600
59	20240115	25800	27000	27100	25200	105732	2745931550	00	0.00	N	5	-1200
60	20240108	27000	27350	27700	27000	67097	1826962150	00	0.00	N	5	-350
61	20240102	27350	29000	29000	27050	143272	3967503300	00	0.00	N	5	-1500
62	20231226	28850	29200	29250	28450	57702	1664619800	00	0.00	N	5	-300
63	20231218	29150	29700	30150	28600	103950	3054714350	00	0.00	N	5	-400
64	20231211	29550	29850	30400	28400	110915	3261083400	00	0.00	N	2	150
65	20231204	29400	29000	29750	27800	70897	2033563000	00	0.00	N	2	750
66	20231127	28650	29550	30400	28650	107047	3137558200	00	0.00	N	5	-900
67	20231120	29550	29500	30500	29250	78333	2344009950	00	0.00	N	2	350
68	20231113	29200	28800	30450	28050	105796	3108525900	00	0.00	N	2	600
69	20231106	28600	33300	33800	28050	244287	7499343500	00	0.00	N	5	-5100
70	20231030	33700	27200	36000	26550	479824	15683995850	00	0.00	N	2	6200
71	20231023	27500	28800	30000	27350	142703	4058638050	00	0.00	N	5	-1900
72	20231016	29400	31800	32250	28400	85634	2605834650	00	0.00	N	5	-2850
73	20231010	32250	31500	33750	30000	72726	2315363600	00	0.00	N	2	750
74	20231004	31500	33700	33700	30900	23964	764903900	00	0.00	N	5	-2100
75	20230925	33600	33800	34300	31050	40302	1317934650	00	0.00	N	5	-650
76	20230918	34250	37350	37550	34250	74431	2658041500	00	0.00	N	5	-3100
77	20230911	37350	37800	38000	36050	56093	2073916600	00	0.00	N	5	-200
78	20230904	37550	38350	40450	37350	103005	4020450950	00	0.00	N	5	-850
79	20230828	38400	35850	39000	35750	133081	5041289950	00	0.00	N	2	2650
80	20230821	35750	36300	36750	35550	90167	3256557200	00	0.00	N	5	-800
81	20230814	36550	39600	39600	36000	257672	9662886600	00	0.00	N	5	-3450
82	20230807	40000	48250	48250	39600	368383	15424280050	00	0.00	N	5	-7900
83	20230731	47900	49950	50300	47750	86003	4205495000	00	0.00	N	5	-1600
84	20230724	49500	52800	54500	49050	206581	10615195450	00	0.00	N	5	-2900
85	20230717	52400	50700	55900	50500	274244	14579528600	00	0.00	N	2	1400
86	20230710	51000	50000	51900	49700	97482	4929530700	00	0.00	N	2	500
87	20230703	50500	52400	53200	49950	111228	5763839100	00	0.00	N	5	-1700
88	20230626	52200	50800	52500	49150	93396	4692708350	00	0.00	N	2	1400
89	20230619	50800	52000	52700	50600	57335	2949731200	00	0.00	N	5	-1100
90	20230612	51900	52700	53100	51000	144068	7455773600	00	0.00	N	5	-800
91	20230605	52700	51400	52800	50700	66130	3430970300	00	0.00	N	2	1600
92	20230530	51100	49550	51200	49400	95583	4782137650	00	0.00	N	2	1550
93	20230522	49550	50200	51700	49500	96460	4880049600	00	0.00	N	5	-1050
94	20230515	50600	50500	51200	48200	163308	8087615900	00	0.00	N	5	-2200
95	20230508	52800	55400	55400	52200	117140	6237114800	00	0.00	N	5	-2000
96	20230502	54800	55200	55600	54200	41531	2284597900	00	0.00	N	5	-200
97	20230424	55000	56500	57300	53400	129421	7130478500	00	0.00	N	5	-2000
98	20230417	57000	58100	62800	56400	258438	15283321200	00	0.00	N	5	-1000
99	20230410	58000	64100	65500	56000	382457	23251475800	00	0.00	N	5	-4100
100	20230403	62100	61200	63000	57700	293902	17823805600	00	0.00	N	2	1100
101	20230327	61000	58800	63200	56900	412193	24738335500	00	0.00	N	2	4200
102	20230320	56800	53600	60300	53000	307831	17477523800	00	0.00	N	2	2400
103	20230313	54400	57100	58200	51500	310404	16871789700	00	0.00	N	5	-3900
104	20230306	58300	64000	64800	58000	435532	26932272500	00	0.00	N	5	-3300
105	20230227	61600	54000	64800	52900	654997	39665124100	00	0.00	N	2	7300
106	20230220	54300	57000	57500	54000	182102	10202304000	00	0.00	N	5	-4000
107	20230213	58300	58400	60500	56500	143646	8380307400	00	0.00	N	5	-600
108	20230206	58900	58800	61200	56900	192141	11358250200	00	0.00	N	2	100
109	20230130	58800	56200	59500	54500	168411	9560665200	00	0.00	N	2	2900
110	20230125	55900	54400	57700	53500	186178	10279482200	00	0.00	N	2	1800
111	20230116	54100	53600	54800	51500	143107	7609402800	00	0.00	N	2	600
112	20230109	53500	50100	55400	48100	368273	18783978400	00	0.00	N	2	3850
113	20230102	49650	52400	53000	48850	95501	4807470450	00	0.00	N	5	-2750
114	20221226	52400	53600	54800	51400	58664	3113651700	00	0.00	N	5	-1200
115	20221219	53600	56700	56700	51100	161815	8564042600	00	0.00	N	5	-3100
116	20221212	56700	58000	58700	55600	71026	4064127700	00	0.00	N	5	-2300
117	20221205	59000	61200	61300	57000	74938	4412573900	00	0.00	N	5	-1700
118	20221128	60700	63100	63100	59000	119665	7256992500	00	0.00	N	5	-2400
119	20221121	63100	63400	64000	60500	105555	6557713200	00	0.00	N	2	200
120	20221114	62900	62900	65300	61500	182493	11553546600	00	0.00	N	2	600
121	20221107	62300	61000	63000	59500	131077	8002858100	00	0.00	N	2	1700
122	20221031	60600	59400	61300	56700	163249	9634603100	00	0.00	N	2	1900
123	20221024	58700	64800	65700	58500	349209	21258813300	00	0.00	N	5	-6400
124	20221017	65100	64900	68700	63700	142553	9423705700	00	0.00	N	5	-1100
125	20221011	66200	69700	70000	62800	154489	10180173800	00	0.00	N	5	-4800
126	20221004	71000	69800	75500	69200	211974	15133860700	00	0.00	N	2	2000
127	20220926	69000	70600	71700	66800	78068	5372036300	00	0.00	N	5	-2800
128	20220919	71800	77200	77300	71000	75528	5565904600	00	0.00	N	5	-6000
129	20220913	77800	73900	80400	72400	63600	4883261300	00	0.00	N	2	4300
130	20220905	73500	75800	76500	73100	67174	5010832700	00	0.00	N	5	-2600
131	20220829	76100	77000	80200	75800	74712	5827940300	00	0.00	N	5	-3600
132	20220822	79700	80500	80700	77800	75889	6024582700	00	0.00	N	5	-2100
133	20220816	81800	80500	82900	79500	117812	9582796500	00	0.00	N	2	1500
134	20220808	80300	79000	82200	77700	103830	8280329200	00	0.00	N	2	1200
135	20220801	79100	75300	79500	74800	100939	7844146000	00	0.00	N	2	3800
136	20220725	75300	76000	76500	73100	86814	6486114400	00	0.00	N	2	400
137	20220718	74900	69000	75500	67100	90066	6500914500	00	0.00	N	2	6100
138	20220711	68800	68600	74400	65900	129239	8809215500	00	0.00	N	2	200
139	20220704	68600	63600	69200	61300	110220	7213904000	00	0.00	N	2	5000
140	20220627	63600	70300	71200	61900	127443	8494587300	00	0.00	N	5	-5400
141	20220620	69000	73700	74300	65700	153357	10525476500	00	0.00	N	5	-5900
142	20220613	74900	74200	75900	70700	98166	7221728400	00	0.00	N	5	-1900
143	20220607	76800	79900	81900	74000	89330	6932410800	00	0.00	N	5	-3100
144	20220530	79900	78600	80400	77300	41536	3287897000	00	0.00	N	2	2200
145	20220523	77700	80900	81700	77100	75926	5974879300	00	0.00	N	5	-3200
146	20220516	80900	80600	82700	77900	82346	6590045400	00	0.00	N	2	1600
147	20220509	79300	87000	87400	76700	142446	11492444700	00	0.00	N	5	-7900
148	20220502	87200	82600	87700	82300	75820	6464128600	00	0.00	N	2	3400
149	20220425	83800	86500	88600	82700	92962	7908656900	00	0.00	N	5	-4300
150	20220418	88100	85400	89200	83900	98266	8460186500	00	0.00	N	2	3400
151	20220411	84700	84400	85600	80300	119438	9982214800	00	0.00	N	2	1500
152	20220404	83200	80200	84700	76700	175021	14069656700	00	0.00	N	2	2200
153	20220328	81000	83600	85900	79400	157872	13004264800	00	0.00	N	5	-2500
154	20220321	83500	76700	85000	75700	197729	16014359100	00	0.00	N	2	7600
155	20220314	75900	76100	77000	71400	107057	7952698000	00	0.00	N	5	-900
156	20220307	76800	78500	79800	74000	80169	6164477700	00	0.00	N	5	-3200
157	20220228	80000	79600	81600	77700	73965	5874137100	00	0.00	N	2	400
158	20220221	79600	72600	80700	72000	306629	23934467600	00	0.00	N	2	6100
159	20220214	73500	72900	76400	70200	162148	11861616600	00	0.00	N	5	-1100
160	20220207	74600	66400	75200	63300	362354	25746907400	00	0.00	N	2	8300
161	20220203	66300	65200	68100	64800	33441	2216586800	00	0.00	N	2	2500
162	20220124	63800	72100	72500	61300	333222	21885524500	00	0.00	N	5	-9600
163	20220117	73400	74000	74800	70800	107519	7798165300	00	0.00	N	5	-600
164	20220110	74000	75500	76200	70800	164691	12180570600	00	0.00	N	5	-1000
165	20220103	75000	81200	81200	73300	135312	10313344800	00	0.00	N	5	-6400
166	20211227	81400	78200	82200	76800	139807	11178797000	00	0.00	N	2	3200
167	20211220	78200	76500	78400	72200	142957	10851848500	00	0.00	N	2	1700
168	20211213	76500	78500	79400	75600	115535	8931201100	00	0.00	N	5	-2100
169	20211206	78600	79800	82100	77400	175619	13949597600	00	0.00	N	5	-2400
170	20211129	81000	85800	87900	79200	384637	31840651800	00	0.00	N	5	-7600
171	20211122	88600	79800	91500	74400	827251	70729227600	00	0.00	N	2	9200
172	20211115	79400	84000	84100	77200	264399	21099700800	00	0.00	N	5	-4200
173	20211108	83600	68600	84200	68600	485319	37658494400	00	0.00	N	2	15000
174	20211101	68600	72400	72900	66900	174088	12069867000	00	0.00	N	5	-3800
175	20211025	72400	73400	74200	71600	100338	7295328500	00	0.00	N	5	-1600
176	20211018	74000	74000	78600	72000	200440	15126543300	00	0.00	N	2	500
177	20211012	73500	72100	76300	69800	169749	12448564100	00	0.00	N	2	1300
178	20211005	72200	73500	75900	69300	220313	15755842000	00	0.00	N	5	-2300
179	20210927	74500	77800	86000	74400	428562	34588283400	00	0.00	N	5	-2300
180	20210923	76800	76000	77900	74000	96069	7239320500	00	0.00	N	3	0
181	20210913	76800	74700	82900	72000	430044	33285130000	00	0.00	N	2	1100
182	20210906	75700	70500	79000	70000	270533	20096569700	00	0.00	N	2	5000
183	20210830	70700	75500	75500	68700	242536	17307028100	00	0.00	N	5	-4700
184	20210823	75400	72300	79800	70400	392309	29420498500	00	0.00	N	2	4100
185	20210817	71300	77300	77300	69100	578904	41771898900	00	0.00	N	5	-6000
186	20210809	77300	61000	81800	60400	1403099	100072328200	00	0.00	N	2	15900
187	20210802	61400	58600	63100	57100	265912	16038264000	00	0.00	N	2	3200
188	20210726	58200	55100	61400	53100	396177	23082931300	00	0.00	N	2	3100
189	20210719	55100	55200	56600	52900	220506	12024210800	00	0.00	N	5	-400
190	20210712	55500	52900	59200	52000	193734	10853529400	00	0.00	N	2	3100