KissMeData/000440/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	14530	14300	14700	14120	73812	1066077270	00	0.00	N	2	230
3	20250203	14300	16150	17750	14200	1425370	23063899800	00	0.00	N	5	-740
4	20250131	15040	15100	15200	15000	13124	197921860	00	0.00	N	5	-260
5	20250120	15300	16570	16570	15300	85325	1346948330	00	0.00	N	5	-1030
6	20250113	16330	17400	17880	16270	181748	3082347160	00	0.00	N	5	-500
7	20250106	16830	17200	17300	16560	105426	1770763460	00	0.00	N	5	-80
8	20241230	16910	15920	17200	15710	81474	1341433760	00	0.00	N	2	1270
9	20241223	15640	16280	16610	15550	61984	998602340	00	0.00	N	5	-570
10	20241216	16210	16850	17280	16200	80942	1361222940	00	0.00	N	5	-580
11	20241209	16790	15750	16850	14810	188045	2995045440	00	0.00	N	2	560
12	20241202	16230	17500	17790	15800	188265	3177147860	00	0.00	N	5	-1270
13	20241125	17500	18420	19040	17110	225130	4063522560	00	0.00	N	5	-900
14	20241118	18400	18500	20150	18010	332690	6269237620	00	0.00	N	5	-210
15	20241111	18610	19900	19920	18220	251664	4769827280	00	0.00	N	5	-1440
16	20241104	20050	20200	22000	19510	573795	11946517680	00	0.00	N	5	-450
17	20241028	20500	20300	20700	19040	802266	15950261550	00	0.00	N	5	-1500
18	20241021	22000	22100	23700	21600	919768	20875790750	00	0.00	N	5	-650
19	20241014	22650	25700	27000	21700	1216872	28701000650	00	0.00	N	5	-4400
20	20241007	27050	27950	30600	25600	5072665	144293485300	00	0.00	N	5	-950
21	20240930	28000	21250	28000	20650	3920440	102495387350	00	0.00	N	2	7200
22	20240923	20800	21650	21800	20400	340827	7181243850	00	0.00	N	5	-300
23	20240919	21100	20300	21200	19720	159278	3284538990	00	0.00	N	2	800
24	20240909	20300	19100	20600	19020	136434	2688691260	00	0.00	N	2	800
25	20240902	19500	20750	21250	19150	360872	7269929430	00	0.00	N	5	-1750
26	20240826	21250	21500	24800	20200	1615034	36783442400	00	0.00	N	2	1540
27	20240819	19710	21900	22100	19410	192265	3929853650	00	0.00	N	5	-2940
28	20240812	22650	23350	25300	22450	609015	14707798300	00	0.00	N	5	-1350
29	20240805	24000	24100	26400	22250	2054364	50304939350	00	0.00	N	2	100
30	20240729	23900	19430	25200	18870	2694100	61441699270	00	0.00	N	2	4900
31	20240722	19000	19650	19950	18000	84034	1607925420	00	0.00	N	5	-880
32	20240715	19880	20950	21750	19850	113816	2355668920	00	0.00	N	5	-1070
33	20240708	20950	20900	21400	20700	50245	1058379650	00	0.00	N	5	-100
34	20240701	21050	22450	23100	20900	269566	5923887700	00	0.00	N	5	-1400
35	20240624	22450	20200	22600	20000	299879	6422310350	00	0.00	N	2	1950
36	20240617	20500	21200	22250	20400	423024	8953573850	00	0.00	N	5	-650
37	20240610	21150	21500	22150	20800	335459	7156613100	00	0.00	N	5	-450
38	20240603	21600	19120	31100	19120	7020972	178114155390	00	0.00	N	2	2490
39	20240527	19110	19440	20300	18810	230427	4520613930	00	0.00	N	5	-260
40	20240520	19370	20150	21550	19180	410093	8462252780	00	0.00	N	5	-570
41	20240513	19940	20300	21950	19900	275383	5702000040	00	0.00	N	5	-1010
42	20240507	20950	21150	22000	20300	369496	7764654750	00	0.00	N	5	-600
43	20240429	21550	22150	22800	20200	800198	17177674800	00	0.00	N	5	-1300
44	20240422	22850	23400	24800	21750	2097103	48406518100	00	0.00	N	5	-2650
45	20240415	25500	27500	30700	21400	8401105	224824129900	00	0.00	N	5	-650
46	20240408	26150	24000	27100	22450	8465374	210792496400	00	0.00	N	2	2550
47	20240401	23600	17510	23600	17420	6093505	132059064290	00	0.00	N	2	6110
48	20240325	17490	17650	17900	17360	66521	1169398120	00	0.00	N	2	30
49	20240318	17460	17420	18020	17360	73419	1294005760	00	0.00	N	5	-100
50	20240311	17560	17030	18010	16950	90326	1581092030	00	0.00	N	2	450
51	20240304	17110	17750	18290	17030	90988	1598716870	00	0.00	N	5	-590
52	20240226	17700	18000	18100	17520	83323	1478476810	00	0.00	N	5	-380
53	20240219	18080	18500	18880	18040	187644	3448710590	00	0.00	N	5	-420
54	20240213	18500	18050	19070	18030	312633	5761705660	00	0.00	N	2	500
55	20240205	18000	18550	19200	17930	242172	4469674480	00	0.00	N	5	-530
56	20240129	18530	18980	19540	17870	659787	12444121630	00	0.00	N	2	300
57	20240122	18230	19000	20150	17800	764168	14548732120	00	0.00	N	5	-1080
58	20240115	19310	19200	22700	18800	5554658	115554658960	00	0.00	N	2	220
59	20240108	19090	18240	20300	17250	3864114	73239212990	00	0.00	N	2	950
60	20240102	18140	17470	21600	17020	4721545	94194207960	00	0.00	N	2	540
61	20231226	17600	17500	17780	17140	131026	2279825110	00	0.00	N	2	90
62	20231218	17510	17150	17920	17030	396150	6904466350	00	0.00	N	2	510
63	20231211	17000	17200	17400	16750	185200	3161856410	00	0.00	N	5	-140
64	20231204	17140	17170	17340	16860	188822	3227427680	00	0.00	N	5	-120
65	20231127	17260	17600	19990	16970	928186	17140322320	00	0.00	N	5	-400
66	20231120	17660	17210	17660	17020	228225	3954125550	00	0.00	N	2	750
67	20231113	16910	17600	18430	16900	471886	8385838850	00	0.00	N	5	-730
68	20231106	17640	21500	21700	17300	794407	15509725320	00	0.00	N	5	-4860
69	20231030	22500	21500	27150	21450	3838236	93565255600	00	0.00	N	2	1550
70	20231023	20950	26300	26950	19980	2466878	56039529800	00	0.00	N	5	-5850
71	20231016	26800	24450	31950	20800	13327802	356259033300	00	0.00	N	2	4550
72	20231010	22250	18900	24400	18670	7236087	154457652960	00	0.00	N	2	5840
73	20231004	16410	17700	18100	16110	99375	1662142000	00	0.00	N	5	-1670
74	20230925	18080	18110	19140	17260	178513	3249838010	00	0.00	N	5	-190
75	20230918	18270	19600	20400	18030	392033	7573068730	00	0.00	N	5	-1030
76	20230911	19300	19900	21400	18810	1884654	37821727780	00	0.00	N	5	-440
77	20230904	19740	17800	20900	17800	1734349	34120708520	00	0.00	N	2	2230
78	20230828	17510	17420	18220	17420	48211	855608660	00	0.00	N	2	100
79	20230821	17410	17710	18180	17380	42292	747337590	00	0.00	N	5	-460
80	20230814	17870	18670	19290	17350	117238	2157534630	00	0.00	N	5	-600
81	20230807	18470	19000	19500	18200	175897	3323456760	00	0.00	N	5	-20
82	20230731	18490	17450	18760	17450	96419	1763173820	00	0.00	N	2	950
83	20230724	17540	18210	18400	16650	101391	1772173880	00	0.00	N	5	-730
84	20230717	18270	18950	18950	18270	53454	988819860	00	0.00	N	5	-680
85	20230710	18950	18240	19130	18030	75621	1399034570	00	0.00	N	2	740
86	20230703	18210	18800	19050	18000	74016	1374188860	00	0.00	N	5	-610
87	20230626	18820	19100	19100	18760	59320	1121004030	00	0.00	N	5	-50
88	20230619	18870	19290	19600	18770	109921	2105143450	00	0.00	N	5	-420
89	20230612	19290	19200	19450	18980	103356	1985678480	00	0.00	N	2	60
90	20230605	19230	20100	20800	19210	297217	5865780570	00	0.00	N	5	-70
91	20230530	19300	18900	19430	18700	108230	2056230050	00	0.00	N	2	400
92	20230522	18900	18880	21500	18640	1414540	28376227280	00	0.00	N	2	130
93	20230515	18770	18370	18960	18240	126117	2344165690	00	0.00	N	2	400
94	20230508	18370	18530	21800	18370	1560350	31665919420	00	0.00	N	5	-110
95	20230502	18480	18520	19190	18200	76761	1427709760	00	0.00	N	5	-40
96	20230424	18520	19910	20000	18520	241576	4620969380	00	0.00	N	5	-1130
97	20230417	19650	20000	22100	19120	1324395	27485229230	00	0.00	N	5	-150
98	20230410	19800	19530	20400	19050	177581	3490524660	00	0.00	N	2	220
99	20230403	19580	20550	22500	19150	859062	17747926320	00	0.00	N	2	1170
100	20230327	18410	18300	19160	17850	121081	2237196570	00	0.00	N	2	180
101	20230320	18230	18800	19240	18030	90804	1686910620	00	0.00	N	5	-670
102	20230313	18900	19680	19800	18200	118482	2240155150	00	0.00	N	5	-1070
103	20230306	19970	20200	21700	19960	350605	7319433210	00	0.00	N	5	-230
104	20230227	20200	21200	21250	20200	82967	1700639350	00	0.00	N	5	-500
105	20230220	20700	20000	21300	19970	241339	5005044200	00	0.00	N	2	450
106	20230213	20250	21750	22800	20000	526419	11397631750	00	0.00	N	5	-600
107	20230206	20850	20900	21750	20500	239184	5039487950	00	0.00	N	5	-150
108	20230130	21000	21600	21650	20450	283574	5981281300	00	0.00	N	5	-600
109	20230125	21600	20050	24600	19800	2207059	50288790580	00	0.00	N	2	1500
110	20230116	20100	19600	22600	18950	674964	14225818550	00	0.00	N	2	400
111	20230109	19700	19250	20150	19250	110629	2169704050	00	0.00	N	2	400
112	20230102	19300	19350	20000	18050	169253	3186300100	00	0.00	N	5	-200
113	20221226	19500	22200	22200	19400	130106	2727150250	00	0.00	N	5	-2050
114	20221219	21550	22650	22950	21250	129633	2871391350	00	0.00	N	5	-1350
115	20221212	22900	22750	23450	22250	205183	4696975800	00	0.00	N	2	150
116	20221205	22750	24600	24650	22100	431665	10032774050	00	0.00	N	5	-2000
117	20221128	24750	22900	27500	22400	1594776	40554662200	00	0.00	N	2	1250
118	20221121	23500	22650	24150	21600	321726	7381128100	00	0.00	N	2	950
119	20221114	22550	24550	25500	22450	547193	13274082750	00	0.00	N	5	-1800
120	20221107	24350	26350	27000	23900	728087	18578225000	00	0.00	N	5	-1100
121	20221031	25450	21200	27850	21000	3274206	83319916050	00	0.00	N	2	4200
122	20221024	21250	21800	22800	20350	243420	5173704750	00	0.00	N	5	-500
123	20221017	21750	21600	23100	21400	238070	5317327000	00	0.00	N	5	-750
124	20221011	22500	25800	26350	22100	388058	9422646100	00	0.00	N	5	-3000
125	20221004	25500	23500	28000	21750	2240785	56639854450	00	0.00	N	2	4600
126	20220926	20900	20900	21800	18950	581990	11874370600	00	0.00	N	5	-900
127	20220919	21800	22400	26400	21200	1114583	27165094950	00	0.00	N	5	-1050
128	20220913	22850	24200	25000	22500	294432	7038444500	00	0.00	N	5	-1150
129	20220905	24000	26500	29150	23850	2262567	62264639950	00	0.00	N	5	-1900
130	20220829	25900	27850	30750	25500	1702606	48180959700	00	0.00	N	5	-2650
131	20220822	28550	22050	29700	21150	5529715	146270094800	00	0.00	N	2	6650
132	20220816	21900	21250	22200	20450	341301	7342823600	00	0.00	N	2	250
133	20220808	21650	20900	22600	20650	706429	15389174750	00	0.00	N	2	950
134	20220801	20700	20600	21300	20150	125530	2595585550	00	0.00	N	5	-250
135	20220725	20950	20100	21400	19850	148497	3076472000	00	0.00	N	2	700
136	20220718	20250	20500	21750	20200	211588	4419206950	00	0.00	N	2	150
137	20220711	20100	21700	23000	19250	481574	10283833450	00	0.00	N	5	-1450
138	20220704	21550	21650	25800	20550	918303	20708725350	00	0.00	N	2	150
139	20220627	21400	22000	25350	21050	553845	13167350450	00	0.00	N	5	-600
140	20220620	22000	26700	28400	20450	1009455	24147164450	00	0.00	N	5	-5550
141	20220613	27550	31100	33500	26200	1970045	60538764200	00	0.00	N	5	-3200
142	20220607	30750	31100	34850	30550	1547320	49999341550	00	0.00	N	2	450
143	20220530	30300	29450	33450	29050	1602960	50517238850	00	0.00	N	2	850
144	20220523	29450	29600	30300	27600	483720	14095918950	00	0.00	N	5	-100
145	20220516	29550	30700	32900	29000	651974	20298639650	00	0.00	N	5	-500
146	20220509	30050	33550	35550	28850	1453394	47264109650	00	0.00	N	5	-3500
147	20220502	33550	36750	37550	33450	2079139	74367753650	00	0.00	N	5	-2200
148	20220425	35750	29700	41350	29650	13110237	477503197650	00	0.00	N	2	4800
149	20220418	30950	34500	35400	29700	1496711	48374667900	00	0.00	N	5	-3000
150	20220411	33950	28400	37050	28250	6577567	222235567650	00	0.00	N	2	5100
151	20220404	28850	32300	33600	28500	1141877	36032791800	00	0.00	N	5	-5200
152	20220328	34050	39650	40000	31150	3911326	138268831700	00	0.00	N	5	-6150
153	20220321	40200	28300	47300	28050	12868561	492664254550	00	0.00	N	2	11850
154	20220314	28350	29150	32700	25550	4643682	137111448500	00	0.00	N	5	-1450
155	20220307	29800	39750	39750	29200	3890392	134074451500	00	0.00	N	5	-6850
156	20220228	36650	38900	41850	34300	9440129	364219242050	00	0.00	N	5	-200
157	20220221	36850	24050	43900	21950	29960724	968511077350	00	0.00	N	2	14950
158	20220214	21900	24500	27700	19150	12879482	310204392900	00	0.00	N	2	450
159	20220207	21450	20950	23000	19750	4053526	87004297100	00	0.00	N	2	1150
160	20220203	20300	18100	22200	18050	2364788	48204983000	00	0.00	N	2	2750
161	20220124	17550	22700	24600	16800	7289857	162408970750	00	0.00	N	5	-4850
162	20220117	22400	18250	26650	17600	19673594	461613525850	00	0.00	N	2	4650
163	20220110	17750	18000	18500	16950	866580	15404075100	00	0.00	N	5	-200
164	20220103	17950	17350	18250	16950	761510	13492794750	00	0.00	N	2	400
165	20211227	17550	17850	19650	16650	2461719	44932503100	00	0.00	N	5	-500
166	20211220	18050	15350	20800	14950	4015875	73783536700	00	0.00	N	2	2700
167	20211213	15350	15350	15800	14900	68355	1044791800	00	0.00	N	3	0
168	20211206	15350	15400	16200	15050	150630	2354343500	00	0.00	N	5	-50
169	20211129	15400	14750	15900	13850	220957	3273197400	00	0.00	N	2	100
170	20211122	15300	16000	17050	15050	199276	3170511500	00	0.00	N	5	-700
171	20211115	16000	16750	16900	15650	159470	2598299300	00	0.00	N	5	-750
172	20211108	16750	18250	19300	16500	376992	6764324350	00	0.00	N	5	-1050
173	20211101	17800	18250	18900	17650	331980	6075546350	00	0.00	N	5	-450
174	20211025	18250	19950	20750	18150	655606	12776658550	00	0.00	N	5	-1050
175	20211018	19300	23850	24550	19150	2088109	47150813450	00	0.00	N	5	-3950
176	20211012	23250	23000	25150	21550	4639108	109230376000	00	0.00	N	2	2300
177	20211005	20950	22350	25400	19900	7928411	183771223400	00	0.00	N	2	1400
178	20210927	19550	17450	22450	17450	7891290	161032390200	00	0.00	N	2	2100
179	20210923	17450	19000	19200	16800	742072	13604602750	00	0.00	N	5	-1250
180	20210913	18700	14350	20000	13900	3888593	72584592200	00	0.00	N	2	4500
181	20210906	14200	14700	14850	13900	64728	927396800	00	0.00	N	5	-500
182	20210830	14700	15350	15350	14350	90501	1343927900	00	0.00	N	5	-250
183	20210823	14950	12800	15250	12800	162357	2329848800	00	0.00	N	2	2000
184	20210817	12950	15150	15200	12950	97721	1371464500	00	0.00	N	5	-2350
185	20210809	15300	16100	16200	14600	135977	2109931500	00	0.00	N	5	-900
186	20210802	16200	16350	19050	15950	712239	12493188300	00	0.00	N	5	-150
187	20210726	16350	17250	17400	15950	92710	1552687800	00	0.00	N	5	-600
188	20210719	16950	17600	17750	16700	165950	2836116200	00	0.00	N	5	-750
189	20210712	17700	19350	19750	17400	254792	4757849850	00	0.00	N	5	-1450