KissMeData/271940/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	13060	13130	13130	12090	327927	4132646870	00	0.00	N	5	-240
3	20250331	13300	13410	13500	12450	335357	4364983820	00	0.00	N	5	-300
4	20250324	13600	14360	14670	13500	287708	4053679645	00	0.00	N	5	-770
5	20250317	14370	14400	14780	14290	329271	4750370755	00	0.00	N	5	-50
6	20250310	14420	14670	14960	14230	248828	3608883205	00	0.00	N	5	-360
7	20250304	14780	14600	14990	14310	339855	4992672540	00	0.00	N	2	120
8	20250224	14660	16130	16490	14660	659615	10113263850	00	0.00	N	5	-1620
9	20250217	16280	15950	16500	15800	384587	6203837550	00	0.00	N	2	480
10	20250210	15800	15500	16250	15140	244996	3833453840	00	0.00	N	2	200
11	20250203	15600	15330	16250	15100	281327	4364565440	00	0.00	N	5	-180
12	20250131	15780	16520	16520	15760	54036	860916010	00	0.00	N	5	-250
13	20250120	16030	16190	16690	15760	200068	3240497980	00	0.00	N	5	-250
14	20250113	16280	16720	16720	16140	168077	2749522960	00	0.00	N	5	-480
15	20250106	16760	16850	17340	16740	148357	2518263740	00	0.00	N	5	-60
16	20241230	16820	16400	17200	16100	96240	1601866770	00	0.00	N	2	420
17	20241223	16400	18010	18490	16100	205126	3504880930	00	0.00	N	5	-1610
18	20241216	18010	17220	18110	16600	215689	3774132790	00	0.00	N	2	790
19	20241209	17220	17050	17620	16090	282044	4742250840	00	0.00	N	5	-260
20	20241202	17480	18570	19190	16940	248901	4409197730	00	0.00	N	5	-910
21	20241125	18390	18270	19340	17670	234777	4334666020	00	0.00	N	2	190
22	20241118	18200	17400	18900	17400	115726	2107864200	00	0.00	N	2	720
23	20241111	17480	20200	20400	17110	302005	5515358970	00	0.00	N	5	-2970
24	20241104	20450	21450	21650	19720	105323	2175053860	00	0.00	N	5	-750
25	20241028	21200	19950	21600	19950	98142	2027156820	00	0.00	N	2	1050
26	20241021	20150	20950	20950	19800	95964	1930155160	00	0.00	N	5	-450
27	20241014	20600	20750	21050	20300	80604	1673968700	00	0.00	N	5	-100
28	20241007	20700	20450	21000	20050	61262	1267409650	00	0.00	N	2	250
29	20240930	20450	22000	22000	20450	55758	1174551650	00	0.00	N	5	-1300
30	20240923	21750	21800	22200	21200	84774	1844158300	00	0.00	N	3	0
31	20240919	21750	21900	22150	21350	59974	1306753900	00	0.00	N	2	50
32	20240909	21700	19500	22700	19460	223481	4714397470	00	0.00	N	2	1870
33	20240902	19830	21000	21300	19600	141908	2846804870	00	0.00	N	5	-870
34	20240826	20700	21250	21550	20400	92623	1935085000	00	0.00	N	5	-700
35	20240819	21400	21250	21750	20950	66167	1408132100	00	0.00	N	2	50
36	20240812	21350	20300	21900	20300	86977	1831685350	00	0.00	N	2	1250
37	20240805	20100	21200	21700	18970	261615	5227224860	00	0.00	N	5	-1900
38	20240729	22000	20450	22200	20250	144796	3084441400	00	0.00	N	2	1350
39	20240722	20650	21400	21500	20300	99872	2077727450	00	0.00	N	5	-750
40	20240715	21400	22400	22650	21350	116553	2546609600	00	0.00	N	5	-1000
41	20240708	22400	22050	22650	22000	91650	2042104150	00	0.00	N	2	350
42	20240701	22050	21700	22500	21350	119418	2616106900	00	0.00	N	2	100
43	20240624	21950	22450	22850	21550	135717	2990494700	00	0.00	N	5	-550
44	20240617	22500	22500	23450	22300	247458	5644205600	00	0.00	N	5	-250
45	20240610	22750	24300	25500	22700	354863	8507192250	00	0.00	N	5	-1750
46	20240603	24500	25250	26200	24250	290279	7270738550	00	0.00	N	5	-450
47	20240527	24950	26750	28400	24950	933157	24724611400	00	0.00	N	5	-800
48	20240520	25750	24000	26700	23000	897121	22779550200	00	0.00	N	2	1950
49	20240513	23800	24000	24800	23450	122115	2939915750	00	0.00	N	5	-400
50	20240507	24200	24200	24450	23800	101676	2454138450	00	0.00	N	2	200
51	20240429	24000	23100	24800	22600	208299	4937971350	00	0.00	N	2	1300
52	20240422	22700	21550	23300	21550	126511	2818798600	00	0.00	N	2	1400
53	20240415	21300	22650	22650	21000	151583	3279014900	00	0.00	N	5	-1300
54	20240408	22600	22850	23200	22550	101092	2300089050	00	0.00	N	5	-250
55	20240401	22850	24900	24900	22850	151018	3580550150	00	0.00	N	5	-1750
56	20240325	24600	24300	25350	24250	146841	3653581950	00	0.00	N	2	300
57	20240318	24300	24600	24900	23650	171572	4160917450	00	0.00	N	5	-50
58	20240311	24350	23250	24350	22850	175144	4130582350	00	0.00	N	2	900
59	20240304	23450	23550	25000	23000	154762	3642659500	00	0.00	N	5	-50
60	20240226	23500	24300	25150	23500	126554	3062410350	00	0.00	N	5	-800
61	20240219	24300	25000	25500	24300	114942	2866592900	00	0.00	N	5	-700
62	20240213	25000	24050	25300	24050	105156	2605094800	00	0.00	N	2	1050
63	20240205	23950	23300	24200	22650	112143	2629962050	00	0.00	N	2	450
64	20240129	23500	24650	24650	22500	157194	3694874250	00	0.00	N	5	-600
65	20240122	24100	25950	26450	23800	199893	4997378550	00	0.00	N	5	-1850
66	20240115	25950	25600	27450	25400	266017	7047267900	00	0.00	N	2	150
67	20240108	25800	25900	28200	25000	548919	14643524600	00	0.00	N	2	50
68	20240102	25750	26150	26900	25250	234468	6124720950	00	0.00	N	5	-600
69	20231226	26350	24750	26700	24200	416637	10773527350	00	0.00	N	2	1900
70	20231218	24450	24100	24650	22750	211955	5019934700	00	0.00	N	2	600
71	20231211	23850	24250	25000	23700	267854	6538236300	00	0.00	N	5	-350
72	20231204	24200	23550	24400	23400	112087	2697503050	00	0.00	N	2	650
73	20231127	23550	24100	24400	22950	158325	3730426350	00	0.00	N	5	-400
74	20231120	23950	22400	24150	22400	147299	3463608600	00	0.00	N	2	1550
75	20231113	22400	21300	22900	20850	120925	2691997250	00	0.00	N	2	1300
76	20231106	21100	21000	22500	20700	201381	4360808950	00	0.00	N	2	850
77	20231030	20250	19440	20550	19180	121042	2392950380	00	0.00	N	2	360
78	20231023	19890	19560	20500	19310	156803	3097384100	00	0.00	N	2	330
79	20231016	19560	20800	21300	19270	256258	5185782850	00	0.00	N	5	-1490
80	20231010	21050	21400	21800	20950	140464	3001646600	00	0.00	N	5	-200
81	20231004	21250	22100	22150	20650	182787	3877939700	00	0.00	N	5	-1350
82	20230925	22600	23400	23600	21900	174860	3943316800	00	0.00	N	5	-800
83	20230918	23400	25500	25550	23200	212150	5186998050	00	0.00	N	5	-2100
84	20230911	25500	24700	25800	23250	394466	9672581250	00	0.00	N	2	1450
85	20230904	24050	24250	24700	23550	148661	3589978550	00	0.00	N	5	-300
86	20230828	24350	23400	25450	23050	288363	7086302900	00	0.00	N	2	1250
87	20230821	23100	23400	23850	22950	197672	4595818250	00	0.00	N	5	-350
88	20230814	23450	25750	25750	23250	254903	6135258300	00	0.00	N	5	-2300
89	20230807	25750	25400	25950	24550	250215	6303176000	00	0.00	N	2	350
90	20230731	25400	26100	26650	25100	342499	8827884800	00	0.00	N	5	-200
91	20230724	25600	28450	28450	23800	912723	23553039600	00	0.00	N	5	-2900
92	20230717	28500	30600	30800	28300	580674	16993442550	00	0.00	N	5	-2500
93	20230710	31000	30750	31350	30050	340316	10463640100	00	0.00	N	2	250
94	20230703	30750	33750	33750	30550	515034	16403907400	00	0.00	N	5	-2300
95	20230626	33050	32450	33450	31850	519545	16927929750	00	0.00	N	2	600
96	20230619	32450	30300	33350	30250	696535	22346726850	00	0.00	N	2	2200
97	20230612	30250	31100	32050	30200	403276	12494234700	00	0.00	N	5	-500
98	20230605	30750	31000	32000	30700	348213	10850240850	00	0.00	N	5	-150
99	20230530	30900	30350	31050	30050	187878	5764601850	00	0.00	N	2	550
100	20230522	30350	30750	31450	30200	325899	10066941850	00	0.00	N	5	-150
101	20230515	30500	29800	30750	29450	263770	7940133600	00	0.00	N	2	650
102	20230508	29850	30350	30900	29700	252003	7581736400	00	0.00	N	5	-550
103	20230502	30400	29950	31850	29700	319373	9875520100	00	0.00	N	2	750
104	20230424	29650	30600	31850	29400	424007	12931071150	00	0.00	N	5	-900
105	20230417	30550	31200	32500	29650	466663	14474049000	00	0.00	N	5	-700
106	20230410	31250	30550	31500	29600	341062	10460535650	00	0.00	N	2	550
107	20230403	30700	31500	32100	30100	326887	10168707450	00	0.00	N	5	-350
108	20230327	31050	29300	31400	28850	325746	9902993400	00	0.00	N	2	1900
109	20230320	29150	30300	31000	28800	257481	7570026950	00	0.00	N	5	-450
110	20230313	29600	30200	31000	28500	372599	11016545650	00	0.00	N	5	-700
111	20230306	30300	31650	32250	30200	289556	9043650600	00	0.00	N	5	-1350
112	20230227	31650	31150	31950	30200	263018	8148443600	00	0.00	N	2	100
113	20230220	31550	32750	32750	31100	238661	7591847450	00	0.00	N	5	-750
114	20230213	32300	33000	33650	31550	313381	10191181700	00	0.00	N	5	-850
115	20230206	33150	34550	34700	33000	341430	11532073800	00	0.00	N	5	-1800
116	20230130	34950	32650	35300	31850	486605	16473067700	00	0.00	N	2	2300
117	20230125	32650	31750	33300	31750	202033	6592669000	00	0.00	N	2	1000
118	20230116	31650	32300	32350	30550	168873	5312793650	00	0.00	N	2	300
119	20230109	31350	30000	32250	29550	242090	7552331450	00	0.00	N	2	2250
120	20230102	29100	30000	30150	28250	187756	5457575050	00	0.00	N	5	-750
121	20221226	29850	30050	31000	29650	168367	5090534250	00	0.00	N	5	-200
122	20221219	30050	31250	31650	30000	165931	5101941550	00	0.00	N	5	-1650
123	20221212	31700	32750	33000	31300	184485	5914354200	00	0.00	N	5	-850
124	20221205	32550	33650	34650	31850	228897	7549232100	00	0.00	N	5	-1100
125	20221128	33650	34000	34650	32550	220148	7407120800	00	0.00	N	5	-350
126	20221121	34000	34250	35000	32600	234335	7876531700	00	0.00	N	3	0
127	20221114	34000	36250	37050	34000	485321	17131969450	00	0.00	N	5	-2050
128	20221107	36050	32250	36500	31800	784102	27234306050	00	0.00	N	2	3850
129	20221031	32200	30700	32350	30300	341491	10705607750	00	0.00	N	2	1650
130	20221024	30550	30350	31200	29650	187827	5732227950	00	0.00	N	2	750
131	20221017	29800	29500	31150	29200	212503	6422178150	00	0.00	N	5	-600
132	20221011	30400	30250	30550	28050	297043	8686269050	00	0.00	N	5	-750
133	20221004	31150	29700	31500	29050	322605	9644481050	00	0.00	N	2	1750
134	20220926	29400	33050	33050	29250	479233	14924853750	00	0.00	N	5	-3950
135	20220919	33350	37900	38400	33300	511978	18211517500	00	0.00	N	5	-4800
136	20220913	38150	39900	40600	36650	867407	33792308950	00	0.00	N	5	-1000
137	20220905	39150	36350	46000	36000	918971	36843827500	00	0.00	N	2	2850
138	20220829	36300	37000	38950	36000	1149823	43131771450	00	0.00	N	5	-2400
139	20220822	38700	35450	40950	33250	1698271	64941500750	00	0.00	N	2	2900
140	20220816	35800	37500	38100	35800	262547	9678142300	00	0.00	N	5	-1550
141	20220808	37350	35700	38250	35050	630417	23259844350	00	0.00	N	2	1850
142	20220801	35500	35500	35700	34450	296129	10382060450	00	0.00	N	5	-50
143	20220725	35550	32800	35600	32450	365267	12504317100	00	0.00	N	2	2650
144	20220718	32900	31300	34450	31250	385665	12733229350	00	0.00	N	2	1900
145	20220711	31000	32150	32450	30300	291595	9035735050	00	0.00	N	5	-1000
146	20220704	32000	31000	32750	30000	356168	11183597350	00	0.00	N	2	1050
147	20220627	30950	34450	35250	30650	619576	20437652300	00	0.00	N	5	-2500
148	20220620	33450	36850	36900	32000	590342	20262635300	00	0.00	N	5	-3400
149	20220613	36850	38400	38850	34800	922324	33911572600	00	0.00	N	5	-2900
150	20220607	39750	43000	43100	38500	1042659	41774541100	00	0.00	N	5	-3000
151	20220530	42750	43500	44050	42050	589578	25458093150	00	0.00	N	5	-500
152	20220523	43250	43000	44700	42100	799688	34875801900	00	0.00	N	2	350
153	20220516	42900	40900	43000	40300	619047	25932058850	00	0.00	N	2	1800
154	20220509	41100	42000	42450	38300	723463	29049376500	00	0.00	N	5	-650
155	20220502	41750	40150	42700	39700	389898	16134485100	00	0.00	N	2	1350
156	20220425	40400	42150	42500	38500	514721	20839541250	00	0.00	N	5	-2800
157	20220418	43200	43450	44000	42350	400301	17270343900	00	0.00	N	2	150
158	20220411	43050	42950	44100	40450	603830	25621578350	00	0.00	N	2	50
159	20220404	43000	45050	47500	42500	1385189	62037363800	00	0.00	N	5	-1950
160	20220328	44950	44000	45450	42450	1168716	51590554600	00	0.00	N	2	1350
161	20220321	43600	41800	43850	40250	1043028	43802868750	00	0.00	N	2	2000
162	20220314	41600	37400	41600	36400	1052444	40570515300	00	0.00	N	2	3900
163	20220307	37700	38700	39000	36900	934561	35197590850	00	0.00	N	5	-1750
164	20220228	39450	40900	42200	37700	1926056	75738689900	00	0.00	N	5	-1250
165	20220221	40700	44000	44000	39500	620705	25667983300	00	0.00	N	5	-3850
166	20220214	44550	41800	45350	40400	571641	24666400000	00	0.00	N	2	2100
167	20220207	42450	41700	44600	40550	621033	26622055700	00	0.00	N	2	950
168	20220203	41500	40100	41700	39500	323916	13136675800	00	0.00	N	2	2000
169	20220124	39500	47500	47500	37700	1192700	49794019700	00	0.00	N	5	-8700
170	20220117	48200	52700	53000	46100	920369	44735979650	00	0.00	N	5	-3700
171	20220110	51900	53000	54300	50500	579323	30329612600	00	0.00	N	5	-1100
172	20220103	53000	54500	55400	52200	613132	32997553100	00	0.00	N	5	-1500
173	20211227	54500	59500	60300	51900	1813971	99015442300	00	0.00	N	5	-4400
174	20211220	58900	57400	61600	57000	1446573	85852516600	00	0.00	N	2	2400
175	20211213	56500	60200	61400	54500	1248820	73275658400	00	0.00	N	5	-3900
176	20211206	60400	52400	60700	52300	1920509	109056185200	00	0.00	N	2	7200
177	20211129	53200	59200	62400	49050	3101933	161693704600	00	0.00	N	5	-10200
178	20211122	63400	66000	66900	62000	565707	36306631700	00	0.00	N	5	-3100
179	20211115	66500	68500	71300	65000	586487	40047439700	00	0.00	N	5	-1800
180	20211108	68300	66000	70800	64800	538601	36510155400	00	0.00	N	2	2300
181	20211101	66000	71600	72000	65700	638772	43849766600	00	0.00	N	5	-5400
182	20211025	71400	72500	75300	71100	633597	46219505900	00	0.00	N	5	-1800
183	20211018	73200	71200	76900	69800	1611449	119291258900	00	0.00	N	2	1900
184	20211012	71300	71600	75200	69000	1437375	103574333900	00	0.00	N	2	800
185	20211005	70500	67000	72300	59600	3018745	201060014700	00	0.00	N	2	1600
186	20210927	68900	74400	78400	68500	1809839	131244883500	00	0.00	N	5	-5800
187	20210923	74700	73100	79400	73000	698862	53240727800	00	0.00	N	5	-500
188	20210913	75200	80200	88700	75100	3880238	319838896500	00	0.00	N	5	-3700
189	20210906	78900	89000	89000	76600	3819389	317682751100	00	0.00	N	5	-10500
190	20210901	89400	68600	98000	68600	10692083	978700086400	00	0.00	N	2	89400