KissMeData/079370/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	15720	15170	16800	14820	6403927	100834935530	00	0.00	N	2	530
3	20250210	15190	13970	15870	13800	6220790	93527258140	00	0.00	N	2	1230
4	20250203	13960	12750	14380	12070	2306694	30472363200	00	0.00	N	2	870
5	20250131	13090	13610	13750	13020	591963	7875036850	00	0.00	N	5	-1130
6	20250120	14220	14620	14630	13850	1467539	20851095280	00	0.00	N	5	-30
7	20250113	14250	13500	14970	13240	2930936	41953374350	00	0.00	N	2	530
8	20250106	13720	13200	14210	12700	3358668	45181906100	00	0.00	N	2	830
9	20241230	12890	11570	13250	11360	1904516	23860692090	00	0.00	N	2	1200
10	20241223	11690	10830	12280	10830	1010201	11755855590	00	0.00	N	2	940
11	20241216	10750	11680	11810	10670	791821	9001630830	00	0.00	N	5	-720
12	20241209	11470	10830	11540	10210	1023277	11099666970	00	0.00	N	2	390
13	20241202	11080	11150	11620	10380	1425394	15635146620	00	0.00	N	2	90
14	20241125	10990	11120	12070	10630	1315496	15047509230	00	0.00	N	2	20
15	20241118	10970	12190	12230	10910	1180047	13469801690	00	0.00	N	5	-1070
16	20241111	12040	13280	13280	11050	1776861	21255707720	00	0.00	N	5	-1110
17	20241104	13150	13640	13910	12980	1052987	14164121610	00	0.00	N	5	-480
18	20241028	13630	11700	13900	11700	1806622	23731850240	00	0.00	N	2	2030
19	20241021	11600	12200	12830	11510	1163146	14159199250	00	0.00	N	5	-600
20	20241014	12200	13040	13690	11980	1524666	19434693340	00	0.00	N	5	-800
21	20241007	13000	13030	13480	12830	980520	12884075870	00	0.00	N	2	70
22	20240930	12930	13680	13680	12880	496701	6538363880	00	0.00	N	5	-810
23	20240923	13740	12850	14330	12770	1715286	23401554640	00	0.00	N	2	940
24	20240919	12800	13200	13310	12250	661644	8431425280	00	0.00	N	5	-440
25	20240909	13240	12610	13860	12610	1077873	14440913530	00	0.00	N	2	110
26	20240902	13130	15280	15350	12980	1443999	20182123100	00	0.00	N	5	-2000
27	20240826	15130	14910	15300	14000	1275298	18674465430	00	0.00	N	2	520
28	20240819	14610	15680	15740	14020	1459039	21843153480	00	0.00	N	5	-920
29	20240812	15530	14040	15840	13840	2283970	33975436000	00	0.00	N	2	1560
30	20240805	13970	12880	14220	10500	3963177	49680730140	00	0.00	N	2	560
31	20240729	13410	13950	15170	13190	1991769	27803724930	00	0.00	N	5	-500
32	20240722	13910	15320	15370	13520	1894543	26980018140	00	0.00	N	5	-1460
33	20240715	15370	17070	17070	15300	1473517	23740153460	00	0.00	N	5	-1630
34	20240708	17000	17430	17610	16880	1407216	24087117720	00	0.00	N	5	-430
35	20240701	17430	17570	17740	16680	1670561	28734775590	00	0.00	N	5	-130
36	20240624	17560	17580	17940	16850	1739486	30168186060	00	0.00	N	5	-190
37	20240617	17750	18530	19320	17700	3972513	73808970750	00	0.00	N	5	-720
38	20240610	18470	18560	18830	17880	2357073	43133008460	00	0.00	N	5	-60
39	20240603	18530	17480	18950	17360	2530371	45950591260	00	0.00	N	2	1160
40	20240527	17370	18580	18680	17270	3163633	56154422450	00	0.00	N	5	-1130
41	20240520	18500	18950	19950	18160	4533245	86757392210	00	0.00	N	5	-150
42	20240513	18650	17430	19170	17260	4066993	74854952280	00	0.00	N	2	1500
43	20240507	17150	17700	17880	16930	1538190	26923056380	00	0.00	N	5	-260
44	20240429	17410	16880	18010	16640	2720276	47105720410	00	0.00	N	2	880
45	20240422	16530	17100	17140	15800	3013877	49427016930	00	0.00	N	5	-880
46	20240415	17410	16870	18400	16510	3692920	64525823240	00	0.00	N	2	340
47	20240408	17070	17600	17600	16320	2352543	39993244600	00	0.00	N	5	-370
48	20240401	17440	19810	19840	17300	4807053	87969787820	00	0.00	N	5	-2010
49	20240325	19450	19560	20800	18800	5294206	103968160610	00	0.00	N	5	-100
50	20240318	19550	19370	21150	18530	5392361	106431255700	00	0.00	N	2	200
51	20240311	19350	20000	21350	18980	5456694	108888657320	00	0.00	N	5	-1150
52	20240304	20500	21300	22200	19830	8075892	168427512400	00	0.00	N	5	-100
53	20240226	20600	20600	22800	19980	9847819	210702889030	00	0.00	N	2	350
54	20240219	20250	18290	22400	17640	17678481	350360815050	00	0.00	N	2	2070
55	20240213	18180	17700	18950	17140	8540713	154008718470	00	0.00	N	2	730
56	20240205	17450	18200	19590	16830	4073961	72653962120	00	0.00	N	5	-780
57	20240129	18230	19100	19830	16350	2741835	49191270630	00	0.00	N	5	-870
58	20240122	19100	18650	23700	18440	8166569	178277495180	00	0.00	N	2	840
59	20240115	18260	18366	21250	16800	5331985	98609009460	00	0.00	N	2	194
60	20240108	18066	17366	19400	16900	5317762	96163710800	00	0.00	N	2	900
61	20240102	17166	15666	18500	15650	7592693	131212040800	00	0.00	N	2	1550
62	20231226	15616	14916	15783	14350	2181792	33065243700	00	0.00	N	2	733
63	20231218	14883	15016	15650	14533	3390136	51410962800	00	0.00	N	2	117
64	20231211	14766	15566	16250	14566	7028872	108903425250	00	0.00	N	5	-350
65	20231204	15116	15500	15600	13633	6334030	92609862950	00	0.00	N	5	-550
66	20231127	15666	14333	16450	13533	11117338	170028870700	00	0.00	N	2	1433
67	20231120	14233	13666	14950	13316	5161582	73884238100	00	0.00	N	2	617
68	20231113	13616	12900	14333	12083	4860184	65376795100	00	0.00	N	2	500
69	20231106	13116	12033	13816	11783	5763274	75139748650	00	0.00	N	2	1233
70	20231030	11883	9983	12216	9416	5974378	65975510700	00	0.00	N	2	1833
71	20231023	10050	10700	11600	9966	2850658	30503702050	00	0.00	N	5	-550
72	20231016	10600	10916	11333	10116	2144410	23083353100	00	0.00	N	5	-500
73	20231010	11100	10566	11433	10000	1804352	19352430400	00	0.00	N	2	617
74	20231004	10483	10766	10866	10266	1178166	12403215550	00	0.00	N	5	-400
75	20230925	10883	10850	10966	10500	806094	8636642250	00	0.00	N	2	17
76	20230918	10866	12700	12800	10650	3532474	41196417200	00	0.00	N	5	-2150
77	20230911	13016	12633	13500	12400	4013800	51907850200	00	0.00	N	2	466
78	20230904	12550	14833	15200	12300	7038601	95832709100	00	0.00	N	5	-2133
79	20230828	14683	12466	15066	12100	6972148	95374531600	00	0.00	N	2	2383
80	20230821	12300	14266	14400	12283	7404343	98284781250	00	0.00	N	5	-1733
81	20230814	14033	13700	14783	12916	6073328	83674005050	00	0.00	N	2	33
82	20230807	14000	15866	16100	13616	7528891	109981164500	00	0.00	N	5	-2000
83	20230731	16000	18800	19500	15766	10034338	174901025100	00	0.00	N	5	-2800
84	20230724	18800	16350	19233	15466	15504298	267029650900	00	0.00	N	2	2100
85	20230717	16700	14933	18100	13650	16747840	268292275550	00	0.00	N	2	1584
86	20230710	15116	12050	15216	11216	13320706	182603885950	00	0.00	N	2	3116
87	20230703	12000	11866	13750	11500	8176219	103269992350	00	0.00	N	2	300
88	20230626	11700	12066	13100	11483	5871475	70893207600	00	0.00	N	5	-466
89	20230619	12166	11216	12450	10916	7543225	89292841750	00	0.00	N	2	1083
90	20230612	11083	11300	11583	10550	3906385	42967111850	00	0.00	N	5	-217
91	20230605	11300	10766	11500	10016	4182401	45045376350	00	0.00	N	2	634
92	20230530	10666	10383	10950	10200	4714115	50186339250	00	0.00	N	2	816
93	20230522	9850	9833	10016	9366	1697458	16490128800	00	0.00	N	2	67
94	20230515	9783	9316	9883	8600	2372740	21984454950	00	0.00	N	2	583
95	20230508	9200	9100	9400	8750	1376425	12477785200	00	0.00	N	2	167
96	20230502	9033	9400	9516	8933	1788906	16558826100	00	0.00	N	5	-367
97	20230424	9400	9966	10200	9250	2590672	24835357400	00	0.00	N	5	-516
98	20230417	9916	10500	10516	9750	2339932	23795719750	00	0.00	N	5	-584
99	20230410	10500	11066	11200	10500	2118067	22756875550	00	0.00	N	5	-600
100	20230403	11100	11516	11616	10533	3642349	40369288100	00	0.00	N	5	-300
101	20230327	11400	10233	12583	9933	8099053	92239377150	00	0.00	N	2	1200
102	20230320	10200	9433	10500	9200	4027843	39607912500	00	0.00	N	2	834
103	20230313	9366	8933	9516	8100	4550191	39695019450	00	0.00	N	2	316
104	20230306	9050	9866	10100	8800	2425924	23138288200	00	0.00	N	5	-683
105	20230227	9733	9466	9916	9416	1472369	14260026800	00	0.00	N	2	317
106	20230220	9416	10033	10066	9316	1614613	15584029750	00	0.00	N	5	-617
107	20230213	10033	9583	10383	9266	3571180	35671439700	00	0.00	N	2	450
108	20230206	9583	9333	9883	9100	1294417	12388942350	00	0.00	N	2	200
109	20230130	9383	9266	9616	8883	1482484	13708799900	00	0.00	N	2	200
110	20230125	9183	9083	9533	8950	1577247	14617246350	00	0.00	N	2	250
111	20230116	8933	9000	9000	8383	1605145	14046479900	00	0.00	N	2	83
112	20230109	8850	8500	8950	8383	2187589	18970289700	00	0.00	N	2	534
113	20230102	8316	8583	8616	7450	7719895	61261951800	00	0.00	N	5	-267
114	20221226	8583	8733	9016	8383	999773	8779680900	00	0.00	N	3	0
115	20221219	8583	9550	9566	8383	1591975	13809245050	00	0.00	N	5	-1000
116	20221212	9583	9500	10000	9283	551911	5325653650	00	0.00	N	5	-83
117	20221205	9666	10150	10150	9516	620587	6083776850	00	0.00	N	5	-484
118	20221128	10150	10766	10766	10000	1178734	12207147600	00	0.00	N	5	-633
119	20221121	10783	10783	11083	10216	1511770	16201448300	00	0.00	N	2	67
120	20221114	10716	9666	10766	9433	1948642	19697802400	00	0.00	N	2	966
121	20221107	9750	9233	9983	9233	2054719	19714545800	00	0.00	N	2	484
122	20221031	9266	7350	9300	7350	1782784	15094774800	00	0.00	N	2	1950
123	20221024	7316	7816	8016	7266	562969	4295752250	00	0.00	N	5	-367
124	20221017	7683	7916	8366	7533	809272	6490056950	00	0.00	N	5	-417
125	20221011	8100	8466	8583	7800	1199186	9829466650	00	0.00	N	5	-666
126	20221004	8766	7900	9116	7883	1421429	12078393250	00	0.00	N	2	950
127	20220926	7816	7666	8133	6866	3226546	23887468850	00	0.00	N	5	-84
128	20220919	7900	8483	8766	7733	1151854	9462676250	00	0.00	N	5	-600
129	20220913	8500	8616	9050	8233	1045394	8999118400	00	0.00	N	2	34
130	20220905	8466	8700	8733	8116	967358	8129117750	00	0.00	N	5	-284
131	20220829	8750	8750	9200	8500	1033528	9150481550	00	0.00	N	5	-416
132	20220822	9166	8883	9483	8350	2212996	19922829450	00	0.00	N	2	166
133	20220816	9000	8166	9366	7716	4457651	37898209750	00	0.00	N	2	850
134	20220808	8150	8133	8183	7116	2237905	16939845650	00	0.00	N	5	-16
135	20220801	8166	8883	8916	7966	2028238	16736815000	00	0.00	N	5	-467
136	20220725	8633	7900	8783	7666	1503319	12145737450	00	0.00	N	2	650
137	20220718	7983	7283	8200	7283	1646593	12858431400	00	0.00	N	2	733
138	20220711	7250	7583	7950	7100	2192896	16238091200	00	0.00	N	5	-383
139	20220704	7633	6683	7766	6366	925696	6520292950	00	0.00	N	2	883
140	20220627	6750	7333	7466	6633	745465	5320053400	00	0.00	N	5	-483
141	20220620	7233	8066	8116	6383	1871341	13385552700	00	0.00	N	5	-550
142	20220613	7783	8383	8483	7316	2141761	16859602050	00	0.00	N	5	-783
143	20220607	8566	9066	9133	8433	456302	4009545700	00	0.00	N	5	-534
144	20220530	9100	8350	9300	8333	807374	7162412900	00	0.00	N	2	767
145	20220523	8333	8566	8833	8066	851857	7075442250	00	0.00	N	5	-217
146	20220516	8550	8783	9016	8316	940408	8116552900	00	0.00	N	5	-116
147	20220509	8666	8966	9150	8233	999265	8553502200	00	0.00	N	5	-417
148	20220502	9083	9150	9600	9000	535727	4999593400	00	0.00	N	5	-217
149	20220425	9300	9916	10333	9033	1176295	11282809350	00	0.00	N	5	-900
150	20220418	10200	10150	10500	9916	1134181	11519785100	00	0.00	N	5	-66
151	20220411	10266	10450	10633	9933	1070995	11004615450	00	0.00	N	5	-134
152	20220404	10400	10300	10550	10016	1182391	12186732500	00	0.00	N	2	84
153	20220328	10316	10616	10666	9850	1503082	15378250050	00	0.00	N	5	-250
154	20220321	10566	9666	10733	9566	3040507	30831428350	00	0.00	N	2	916
155	20220314	9650	9016	9750	8566	1994428	18384673950	00	0.00	N	2	634
156	20220307	9016	9250	9500	8466	4016954	36171316100	00	0.00	N	5	-250
157	20220228	9266	8283	9283	8050	1834550	16214685000	00	0.00	N	2	883
158	20220221	8383	8616	8766	8000	1483732	12413234300	00	0.00	N	5	-367
159	20220214	8750	7366	8766	7366	2703898	22176267000	00	0.00	N	2	1184
160	20220207	22700	23800	24250	22600	183149	4280976100	00	0.00	N	5	-1100
161	20220203	23800	23000	23800	22700	118217	2760384950	00	0.00	N	2	850
162	20220124	22950	22150	23150	21000	474804	10498429050	00	0.00	N	2	400
163	20220117	22550	23400	24050	21950	400493	9196176750	00	0.00	N	5	-850
164	20220110	23400	23350	24000	22800	286260	6643972450	00	0.00	N	5	-300
165	20220103	23700	23450	24450	23000	588123	13938179500	00	0.00	N	2	250
166	20211227	23450	23050	23900	22300	492030	11345612950	00	0.00	N	2	200
167	20211220	23250	21400	23500	20950	617558	13929151350	00	0.00	N	2	1850
168	20211213	21400	21200	21600	20700	247171	5225403400	00	0.00	N	2	200
169	20211206	21200	20200	21850	20050	410051	8587062400	00	0.00	N	2	750
170	20211129	20450	19000	20750	18300	379207	7468944550	00	0.00	N	2	800
171	20211122	19650	20400	22400	19550	745920	15858544100	00	0.00	N	5	-600
172	20211115	20250	19450	20550	19050	467905	9244841650	00	0.00	N	2	650
173	20211108	19600	19800	20050	18800	200114	3892603550	00	0.00	N	5	-150
174	20211101	19750	20700	20700	19600	354716	7101904700	00	0.00	N	5	-1000
175	20211025	20750	20050	21550	19600	412317	8484014200	00	0.00	N	2	700
176	20211018	20050	20900	20900	19650	286451	5798182150	00	0.00	N	5	-950
177	20211012	21000	18750	21650	18300	551545	11077528000	00	0.00	N	2	2200
178	20211005	18800	19600	19900	18000	466052	8761536300	00	0.00	N	5	-1200
179	20210927	20000	22650	23100	19900	484380	10385738500	00	0.00	N	5	-2450
180	20210923	22450	22600	22650	22050	84443	1886434450	00	0.00	N	5	-350
181	20210913	22800	23300	23900	22250	349703	8037349500	00	0.00	N	5	-250
182	20210906	23050	23900	24850	22750	329185	7825672450	00	0.00	N	5	-700
183	20210830	23750	23150	24350	23050	295938	7002270250	00	0.00	N	2	800
184	20210823	22950	22100	24200	21800	372419	8606571650	00	0.00	N	2	900
185	20210817	22050	23450	24500	21400	475309	11044162900	00	0.00	N	5	-1700
186	20210809	23750	27450	27950	23300	845794	21694842900	00	0.00	N	5	-3700
187	20210802	27450	26550	27850	26250	387272	10531559000	00	0.00	N	2	900
188	20210726	26550	26950	27450	26350	379227	10202815000	00	0.00	N	5	-350
189	20210719	26900	26150	28000	25900	752506	20450286950	00	0.00	N	2	450
190	20210712	26450	26000	27700	25400	1073378	28856097800	00	0.00	N	2	650