KissMeData/013580/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	20900	25950	28650	20450	6752237	167717150700	00	0.00	N	5	-5050
3	20250507	25950	25200	29100	24250	7117846	190799776175	00	0.00	N	2	900
4	20250428	25050	22900	26950	21950	10661470	264378126825	00	0.00	N	2	2200
5	20250421	22850	27950	31750	22300	8227077	214684104550	00	0.00	N	5	-1250
6	20250414	24100	21600	24100	17300	7271951	149448256940	00	0.00	N	2	1750
7	20250407	22350	14770	26450	14100	26742584	589203976935	00	0.00	N	2	8350
8	20250331	14000	13120	14120	12700	234925	3176630020	00	0.00	N	2	940
9	20250324	13060	13200	13340	12910	40993	537129405	00	0.00	N	5	-260
10	20250317	13320	13450	13550	13150	71609	953239975	00	0.00	N	5	-90
11	20250310	13410	13610	13780	13300	83494	1127766700	00	0.00	N	5	-300
12	20250304	13710	13300	14150	13020	124090	1699998500	00	0.00	N	2	410
13	20250224	13300	13110	13530	13010	80266	1069264920	00	0.00	N	2	30
14	20250217	13270	12670	13360	12590	127973	1672694210	00	0.00	N	2	490
15	20250210	12780	12560	12790	12250	111821	1402546290	00	0.00	N	2	210
16	20250203	12570	12380	12610	11980	105301	1292986830	00	0.00	N	2	190
17	20250131	12380	12530	12530	12300	10823	134026960	00	0.00	N	5	-120
18	20250120	12500	12490	12590	12250	58278	722393150	00	0.00	N	2	100
19	20250113	12400	12740	12760	12260	67488	836901400	00	0.00	N	5	-340
20	20250106	12740	12840	13010	12480	123402	1562026410	00	0.00	N	5	-40
21	20241230	12780	12800	12940	12680	42612	544433250	00	0.00	N	5	-120
22	20241223	12900	12920	13420	12610	102276	1331765980	00	0.00	N	5	-80
23	20241216	12980	13000	13540	12830	120813	1594215320	00	0.00	N	5	-120
24	20241209	13100	12410	13180	11880	172760	2162404990	00	0.00	N	2	540
25	20241202	12560	13160	13160	12250	105457	1338411140	00	0.00	N	5	-520
26	20241125	13080	12970	13370	12900	113622	1492886460	00	0.00	N	2	110
27	20241118	12970	12770	13140	12720	70567	912779620	00	0.00	N	2	200
28	20241111	12770	13400	13700	12510	245229	3148832110	00	0.00	N	5	-520
29	20241104	13290	13260	13450	13040	92663	1226490130	00	0.00	N	2	20
30	20241028	13270	13330	13470	12610	118090	1558024240	00	0.00	N	5	-60
31	20241021	13330	13770	13880	13200	111389	1496538190	00	0.00	N	5	-440
32	20241014	13770	13970	14020	13710	142961	1970270070	00	0.00	N	5	-50
33	20241007	13820	13800	14090	13570	107578	1482796910	00	0.00	N	5	-120
34	20240930	13940	14340	14370	13900	38806	544991980	00	0.00	N	5	-380
35	20240923	14320	14470	14500	14150	62272	889588330	00	0.00	N	5	-150
36	20240919	14470	14300	14480	14080	27170	387252840	00	0.00	N	2	330
37	20240909	14140	13780	14300	13640	99264	1368033410	00	0.00	N	2	290
38	20240902	13850	14640	14800	13610	182293	2583738140	00	0.00	N	5	-790
39	20240826	14640	15190	15550	14540	204418	3079368440	00	0.00	N	5	-440
40	20240819	15080	14940	15580	14800	194401	2964175310	00	0.00	N	2	120
41	20240812	14960	15090	15370	14840	79859	1201345290	00	0.00	N	5	-50
42	20240805	15010	14500	15090	13210	225863	3203241110	00	0.00	N	2	360
43	20240729	14650	15100	15460	14570	216539	3274372210	00	0.00	N	5	-450
44	20240722	15100	15000	15170	14410	151039	2228109870	00	0.00	N	2	260
45	20240715	14840	13780	15490	13740	430652	6378885080	00	0.00	N	2	1110
46	20240708	13730	13260	14060	13180	66248	898554690	00	0.00	N	2	470
47	20240701	13260	13470	13750	13150	85050	1139340730	00	0.00	N	5	-200
48	20240624	13460	13830	13840	13440	64394	874433800	00	0.00	N	5	-370
49	20240617	13830	13830	14000	13600	57444	788622040	00	0.00	N	2	30
50	20240610	13800	13970	14040	13720	69936	967417720	00	0.00	N	5	-180
51	20240603	13980	14150	14170	13800	41350	577554630	00	0.00	N	5	-10
52	20240527	13990	13940	14200	13830	47911	671045680	00	0.00	N	2	50
53	20240520	13940	14120	14270	13100	153051	2159523240	00	0.00	N	5	-180
54	20240513	14120	13620	14250	13510	91058	1262105220	00	0.00	N	2	500
55	20240507	13620	13690	13790	13500	35285	479741730	00	0.00	N	2	90
56	20240429	13530	13360	13940	13360	73207	1001826360	00	0.00	N	2	170
57	20240422	13360	12770	13440	12750	39294	518219570	00	0.00	N	2	590
58	20240415	12770	12930	13040	12630	71013	911141040	00	0.00	N	5	-190
59	20240408	12960	13730	13830	12950	109574	1452412800	00	0.00	N	5	-760
60	20240401	13720	14080	14890	13680	86775	1211857100	00	0.00	N	5	-370
61	20240325	14090	14020	14870	13840	147181	2116996670	00	0.00	N	2	70
62	20240318	14020	13860	14180	13650	69843	965939490	00	0.00	N	2	170
63	20240311	13850	14160	14440	13850	159771	2238705280	00	0.00	N	5	-480
64	20240304	14330	14810	14980	14180	66810	969352010	00	0.00	N	5	-480
65	20240226	14810	14730	14900	14330	57654	842037800	00	0.00	N	2	80
66	20240219	14730	15190	15430	14610	72548	1094393670	00	0.00	N	5	-460
67	20240213	15190	14770	15240	14590	115775	1725593480	00	0.00	N	2	450
68	20240205	14740	15000	15070	14290	161774	2374683280	00	0.00	N	5	-240
69	20240129	14980	13530	15070	13390	270181	3929843110	00	0.00	N	2	1330
70	20240122	13650	13490	13680	13120	78019	1039464800	00	0.00	N	2	230
71	20240115	13420	14250	14250	13210	136474	1861292600	00	0.00	N	5	-830
72	20240108	14250	13910	14890	13900	115645	1662615460	00	0.00	N	2	330
73	20240102	13920	14440	14440	13920	58024	819522940	00	0.00	N	5	-530
74	20231226	14450	14570	14780	14010	72339	1045494200	00	0.00	N	5	-120
75	20231218	14570	14460	14630	14150	121152	1740181060	00	0.00	N	2	100
76	20231211	14470	14400	14490	14000	88230	1258387180	00	0.00	N	2	70
77	20231204	14400	14060	14550	13990	93341	1337965120	00	0.00	N	2	280
78	20231127	14120	14430	14660	13910	73528	1047094890	00	0.00	N	5	-310
79	20231120	14430	14040	14840	13990	137994	1998442460	00	0.00	N	2	490
80	20231113	13940	13500	14040	13300	96188	1315695490	00	0.00	N	2	490
81	20231106	13450	13370	13680	13100	81240	1086005300	00	0.00	N	2	300
82	20231030	13150	12600	13220	12510	52982	678412500	00	0.00	N	2	510
83	20231023	12640	12710	13030	12480	83257	1056302220	00	0.00	N	5	-70
84	20231016	12710	12790	13180	12460	128458	1644829990	00	0.00	N	5	-120
85	20231010	12830	13240	13290	12700	168516	2174242080	00	0.00	N	5	-330
86	20231004	13160	13950	13950	13120	214873	2876478350	00	0.00	N	5	-840
87	20230925	14000	14450	14450	13760	124104	1742407650	00	0.00	N	5	-460
88	20230918	14460	14790	14970	14390	107756	1579004380	00	0.00	N	5	-320
89	20230911	14780	14600	14960	14350	175093	2558184890	00	0.00	N	2	160
90	20230904	14620	15000	15170	14470	104279	1538039080	00	0.00	N	5	-380
91	20230828	15000	14570	15210	14450	101020	1511822800	00	0.00	N	2	450
92	20230821	14550	14960	15000	14450	115782	1695238530	00	0.00	N	5	-410
93	20230814	14960	15530	15530	14550	103033	1536863010	00	0.00	N	5	-560
94	20230807	15520	15640	15660	15180	113577	1752650070	00	0.00	N	2	60
95	20230731	15460	15210	15650	15110	137316	2108597400	00	0.00	N	2	310
96	20230724	15150	15760	15850	14510	266883	4006783530	00	0.00	N	5	-600
97	20230717	15750	16450	16670	15700	280411	4512441400	00	0.00	N	5	-410
98	20230710	16160	15800	16720	15650	216487	3484667030	00	0.00	N	2	360
99	20230703	15800	17000	17220	15740	435200	7167035010	00	0.00	N	5	-1020
100	20230626	16820	17200	17500	16740	342761	5861914900	00	0.00	N	5	-180
101	20230619	17000	17800	19570	16980	1883697	34742542890	00	0.00	N	2	160
102	20230612	16840	16650	16840	16320	102388	1698974580	00	0.00	N	2	200
103	20230605	16640	16400	16800	16310	102596	1702371900	00	0.00	N	2	350
104	20230530	16290	16400	16540	16220	93199	1519326090	00	0.00	N	5	-90
105	20230522	16380	16750	17300	16210	245422	4114153860	00	0.00	N	5	-370
106	20230515	16750	17050	17090	16620	93522	1567260430	00	0.00	N	5	-300
107	20230508	17050	16980	17450	16960	49715	857368070	00	0.00	N	2	130
108	20230502	16920	17080	17200	16810	42258	715512960	00	0.00	N	5	-160
109	20230424	17080	17250	17290	16790	58353	991444870	00	0.00	N	5	-170
110	20230417	17250	17600	17610	16800	95081	1646073340	00	0.00	N	5	-350
111	20230410	17600	17100	17690	16850	93222	1618297360	00	0.00	N	2	360
112	20230403	17240	17260	17800	17080	90499	1584107140	00	0.00	N	5	-70
113	20230327	17310	17350	17590	16770	115719	1974273210	00	0.00	N	5	-40
114	20230320	17350	18280	18430	17200	77874	1381527360	00	0.00	N	5	-970
115	20230313	18320	18410	18730	17870	81516	1483142490	00	0.00	N	5	-410
116	20230306	18730	19320	19450	18560	59745	1137400240	00	0.00	N	5	-470
117	20230227	19200	19500	19800	18330	48890	939623630	00	0.00	N	5	-300
118	20230220	19500	19460	20300	19340	107925	2132256810	00	0.00	N	5	-160
119	20230213	19660	19810	20200	19240	87779	1724218750	00	0.00	N	5	-340
120	20230206	20000	19910	20400	19740	70664	1412591860	00	0.00	N	5	-100
121	20230130	20100	20300	20400	19850	57890	1163605570	00	0.00	N	5	-150
122	20230125	20250	19450	20400	19260	91425	1809685890	00	0.00	N	2	850
123	20230116	19400	19200	19500	18450	107918	2043610700	00	0.00	N	2	500
124	20230109	18900	18600	19150	18550	61369	1156743050	00	0.00	N	2	300
125	20230102	18600	18650	18950	16800	128327	2278377750	00	0.00	N	2	400
126	20221226	18200	18150	18700	17700	113707	2067455900	00	0.00	N	3	0
127	20221219	18200	18800	18800	17900	104744	1912967000	00	0.00	N	5	-600
128	20221212	18800	19800	19850	18550	97270	1861016750	00	0.00	N	5	-1050
129	20221205	19850	21100	21400	19500	324802	6693381450	00	0.00	N	5	-450
130	20221128	20300	19200	21500	18550	485726	10030551600	00	0.00	N	2	1100
131	20221121	19200	18850	19600	18300	148626	2824669100	00	0.00	N	2	350
132	20221114	18850	18650	19850	18650	213294	4057199900	00	0.00	N	2	200
133	20221107	18650	17400	18850	17400	91199	1654605750	00	0.00	N	2	1250
134	20221031	17400	17150	18300	16900	85340	1479288350	00	0.00	N	2	400
135	20221024	17000	17100	17850	16400	132488	2252159500	00	0.00	N	2	250
136	20221017	16750	17300	18050	16600	179363	3106565950	00	0.00	N	5	-850
137	20221011	17600	17550	17950	16450	146741	2508591350	00	0.00	N	5	-550
138	20221004	18150	17600	18500	17550	83985	1519415050	00	0.00	N	2	750
139	20220926	17400	19900	19900	16950	285793	5226012850	00	0.00	N	5	-2550
140	20220919	19950	22250	22250	19650	121197	2504243100	00	0.00	N	5	-2300
141	20220913	22250	21700	22600	21650	98362	2177539800	00	0.00	N	2	950
142	20220905	21300	22500	22700	21250	79483	1732389750	00	0.00	N	5	-1000
143	20220829	22300	23100	23400	22300	136188	3105686000	00	0.00	N	5	-1550
144	20220822	23850	23900	24100	22650	150807	3518478550	00	0.00	N	5	-200
145	20220816	24050	26850	26950	23950	236283	5912339600	00	0.00	N	5	-2450
146	20220808	26500	25900	26650	25350	243715	6347280600	00	0.00	N	2	650
147	20220801	25850	24600	25900	24450	169879	4264163700	00	0.00	N	2	1350
148	20220725	24500	23650	24550	23550	193837	4677180150	00	0.00	N	2	750
149	20220718	23750	22800	24200	22800	158568	3736617350	00	0.00	N	2	1000
150	20220711	22750	25200	25200	22200	275919	6385613950	00	0.00	N	5	-2250
151	20220704	25000	25550	25700	23850	227792	5624662750	00	0.00	N	5	-500
152	20220627	25500	25700	28400	25000	326530	8468212300	00	0.00	N	2	400
153	20220620	25100	27350	27450	23200	297618	7391929450	00	0.00	N	5	-2250
154	20220613	27350	30000	30050	26050	373764	10440286700	00	0.00	N	5	-3200
155	20220607	30550	31700	32050	30100	152021	4681590700	00	0.00	N	5	-1500
156	20220530	32050	32700	33000	31500	167821	5392187200	00	0.00	N	5	-450
157	20220523	32500	32100	33150	31350	176783	5712895550	00	0.00	N	2	850
158	20220516	31650	34200	34300	30950	262120	8478475600	00	0.00	N	5	-2400
159	20220509	34050	35700	35800	33200	238582	8121135050	00	0.00	N	5	-2000
160	20220502	36050	37050	37900	35600	138147	5049816450	00	0.00	N	5	-1150
161	20220425	37200	37050	38100	35500	261896	9646501600	00	0.00	N	5	-200
162	20220418	37400	38900	39500	37000	284235	10797304650	00	0.00	N	5	-1400
163	20220411	38800	38500	39200	37700	194417	7452132950	00	0.00	N	2	300
164	20220404	38500	40900	40900	37600	381835	14944805000	00	0.00	N	5	-2000
165	20220328	40500	42400	42650	39950	364828	14925710500	00	0.00	N	5	-1650
166	20220321	42150	39500	42850	38700	640121	26213284700	00	0.00	N	2	2900
167	20220314	39250	39850	40550	37950	639876	25178687500	00	0.00	N	5	-600
168	20220307	39850	36800	40950	34950	789982	30319652300	00	0.00	N	2	2700
169	20220228	37150	34400	37300	34050	257336	9323421800	00	0.00	N	2	2650
170	20220221	34500	34000	36500	33650	323512	11335174350	00	0.00	N	2	100
171	20220214	34400	33500	35150	32850	291558	9959006800	00	0.00	N	2	850
172	20220207	33550	31650	36500	30650	736628	24974692150	00	0.00	N	2	2050
173	20220203	31500	31750	31850	30800	60364	1889359050	00	0.00	N	2	550
174	20220124	30950	31500	32000	29350	278696	8484765950	00	0.00	N	5	-850
175	20220117	31800	35050	35500	31450	539091	17641070400	00	0.00	N	5	-3250
176	20220110	35050	36350	38300	35000	644454	23749265900	00	0.00	N	5	-1050
177	20220103	36100	32600	36700	32600	522733	18287454200	00	0.00	N	2	3500
178	20211227	32600	33400	34300	32300	317488	10514205500	00	0.00	N	5	-850
179	20211220	33450	34150	34350	32800	287202	9593291100	00	0.00	N	5	-600
180	20211213	34050	35350	35500	33450	216477	7433456700	00	0.00	N	5	-1300
181	20211206	35350	34100	35850	33700	308398	10739166650	00	0.00	N	2	1000
182	20211129	34350	33500	35250	31700	415660	13793546100	00	0.00	N	5	-350
183	20211122	34700	36100	37200	34650	378460	13523464700	00	0.00	N	5	-1400
184	20211115	36100	39050	39050	35750	436321	16009867250	00	0.00	N	5	-2350
185	20211108	38450	37700	42950	36300	1413450	55899352850	00	0.00	N	2	1650
186	20211101	36800	35700	37250	34100	366631	13059573300	00	0.00	N	2	1100
187	20211025	35700	36300	36800	35550	202202	7311339000	00	0.00	N	5	-600
188	20211018	36300	38100	38600	36250	180128	6743890950	00	0.00	N	5	-2150
189	20211012	38450	38500	39500	37600	199434	7641848450	00	0.00	N	2	350
190	20211005	38100	37050	38550	35300	323326	11952626800	00	0.00	N	2	650
191	20210927	37450	40100	40550	37150	508168	19692982150	00	0.00	N	5	-1550
192	20210923	39000	40600	40850	38750	184312	7270616350	00	0.00	N	5	-1950
193	20210913	40950	41600	42850	40300	365839	15144147950	00	0.00	N	5	-650
194	20210906	41600	42100	43800	39650	618981	25833353050	00	0.00	N	5	-1000
195	20210830	42600	36500	45000	36500	1915359	78841970500	00	0.00	N	2	6550
196	20210823	36050	31900	36350	31800	576634	19861289900	00	0.00	N	2	4600
197	20210817	31450	31600	34450	30100	428779	13978471000	00	0.00	N	5	-250
198	20210809	31700	33000	33000	30900	252717	8146522700	00	0.00	N	5	-1050
199	20210802	32750	32450	33450	32200	133538	4362271900	00	0.00	N	2	50
200	20210726	32700	33300	34050	32400	257898	8552910800	00	0.00	N	5	-500
201	20210719	33200	35100	35100	33050	328477	11127985450	00	0.00	N	5	-2000
202	20210712	35200	35250	36450	35050	156580	5558200150	00	0.00	N	3	0