KissMeData/086820/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	33300	26700	36750	24850	1972663	64782290075	00	0.00	N	2	7350
3	20250507	25950	26950	30000	25950	250164	6852809825	00	0.00	N	5	-1000
4	20250428	26950	27950	29550	25100	240920	6591689125	00	0.00	N	5	-1050
5	20250421	28000	26950	28600	26200	207803	5681330925	00	0.00	N	2	1500
6	20250414	26500	23300	27450	22700	296838	7496601950	00	0.00	N	2	3300
7	20250407	23200	23300	23950	21150	253451	5669419325	00	0.00	N	5	-1200
8	20250331	24400	23150	26650	22850	158437	3931852275	00	0.00	N	2	800
9	20250324	23600	24950	25150	22500	202690	4735547575	00	0.00	N	5	-1350
10	20250317	24950	25000	26650	23500	272382	6868373625	00	0.00	N	2	100
11	20250310	24850	27300	31000	24750	442051	12476505500	00	0.00	N	5	-3250
12	20250304	28100	31100	33100	26500	583142	17396209475	00	0.00	N	5	-3100
13	20250224	31200	28150	31700	26300	330098	9568596100	00	0.00	N	2	3050
14	20250217	28150	29550	31950	27500	329707	9860663400	00	0.00	N	5	-1250
15	20250210	29400	27850	30500	26550	225384	6484708400	00	0.00	N	2	1550
16	20250203	27850	26850	28700	24950	173578	4817493100	00	0.00	N	2	750
17	20250131	27100	26900	27300	26500	23635	634422350	00	0.00	N	2	100
18	20250120	27000	25200	27700	23650	252744	6446378000	00	0.00	N	2	1850
19	20250113	25150	22150	27700	21600	503312	12775832150	00	0.00	N	2	3000
20	20250106	22150	24550	25400	21350	264100	6124844750	00	0.00	N	5	-2400
21	20241230	24550	20000	24850	19970	273661	6356259270	00	0.00	N	2	4550
22	20241223	20000	19990	20900	19470	122672	2476354510	00	0.00	N	2	360
23	20241216	19640	19510	20400	18800	143406	2818538180	00	0.00	N	2	290
24	20241209	19350	16670	19800	15540	219731	4018359490	00	0.00	N	2	2670
25	20241202	16680	17150	17240	15670	77106	1253373100	00	0.00	N	5	-290
26	20241125	16970	17010	18300	16780	92429	1616143130	00	0.00	N	2	220
27	20241118	16750	16720	17390	15890	59082	976670290	00	0.00	N	2	30
28	20241111	16720	18280	18280	16380	70370	1208353030	00	0.00	N	5	-1560
29	20241104	18280	17040	18420	16240	108085	1894649090	00	0.00	N	2	1270
30	20241028	17010	16190	17900	16000	136217	2317333300	00	0.00	N	2	1320
31	20241021	15690	15350	16650	15210	115188	1861179130	00	0.00	N	2	340
32	20241014	15350	14690	16140	14350	65199	982026280	00	0.00	N	2	660
33	20241007	14690	14260	14920	13980	40170	582366040	00	0.00	N	2	500
34	20240930	14190	13580	14500	13580	27543	388130520	00	0.00	N	2	570
35	20240923	13620	13600	13800	13310	23629	319384500	00	0.00	N	2	60
36	20240919	13560	13640	13830	13400	14925	202416290	00	0.00	N	2	30
37	20240909	13530	13000	14100	12410	34970	472252550	00	0.00	N	2	730
38	20240902	12800	14970	14970	12580	68310	929144740	00	0.00	N	5	-2170
39	20240826	14970	13600	15480	13080	73387	1068658700	00	0.00	N	2	1370
40	20240819	13600	14010	14280	13400	31599	434682880	00	0.00	N	5	-410
41	20240812	14010	13670	14340	13620	38736	540878540	00	0.00	N	2	340
42	20240805	13670	13700	13900	11710	108702	1392340590	00	0.00	N	5	-50
43	20240729	13720	14460	14980	13700	64041	913701880	00	0.00	N	5	-870
44	20240722	14590	15240	15390	13950	53955	784587570	00	0.00	N	5	-650
45	20240715	15240	15930	16100	15180	42943	669445610	00	0.00	N	5	-640
46	20240708	15880	15650	15960	15300	36276	568574740	00	0.00	N	2	280
47	20240701	15600	15570	15840	14990	50319	772568540	00	0.00	N	2	30
48	20240624	15570	16200	16490	15300	53469	831208830	00	0.00	N	5	-760
49	20240617	16330	16640	16770	15400	81937	1299198150	00	0.00	N	5	-310
50	20240610	16640	16910	17300	15260	128430	2090999530	00	0.00	N	5	-430
51	20240603	17070	17010	17600	16980	43668	750984740	00	0.00	N	5	-30
52	20240527	17100	17800	18370	17060	94940	1683548630	00	0.00	N	5	-830
53	20240520	17930	17620	18770	17120	142640	2576737120	00	0.00	N	2	370
54	20240513	17560	17810	17810	17000	83985	1456811850	00	0.00	N	5	-170
55	20240507	17730	18950	19130	17450	174437	3144030670	00	0.00	N	5	-1400
56	20240429	19130	18510	19620	18200	274133	5200291670	00	0.00	N	2	620
57	20240422	18510	20000	23250	18360	931605	19676033460	00	0.00	N	5	-1070
58	20240415	19580	16560	20500	16100	1039164	18970780910	00	0.00	N	2	3010
59	20240408	16570	16570	17140	16180	53437	880944220	00	0.00	N	5	-230
60	20240401	16800	17230	17390	16000	114515	1903389200	00	0.00	N	5	-430
61	20240325	17230	18180	18640	17000	138396	2484585200	00	0.00	N	5	-870
62	20240318	18100	17000	18660	16760	161129	2905820880	00	0.00	N	2	1150
63	20240311	16950	16610	17540	16000	126668	2136058100	00	0.00	N	2	210
64	20240304	16740	16200	16750	15220	113729	1797253280	00	0.00	N	2	540
65	20240226	16200	16130	16550	15840	53045	858052850	00	0.00	N	2	60
66	20240219	16140	16800	16950	15880	103796	1696811240	00	0.00	N	5	-610
67	20240213	16750	16600	17220	16180	87009	1463502700	00	0.00	N	2	160
68	20240205	16590	17190	19570	15350	407671	7068324060	00	0.00	N	5	-260
69	20240129	16850	16700	16850	14960	221364	3544386940	00	0.00	N	2	80
70	20240122	16770	18220	18220	16330	207290	3529274140	00	0.00	N	5	-1310
71	20240115	18080	18700	19800	17420	134015	2538370910	00	0.00	N	5	-620
72	20240108	18700	20000	20150	18510	172242	3312199070	00	0.00	N	5	-1450
73	20240102	20150	19690	21850	19210	346839	7144714190	00	0.00	N	2	760
74	20231226	19390	19100	19830	18600	193463	3724979800	00	0.00	N	2	20
75	20231218	19370	16700	24050	16450	1700647	35094713040	00	0.00	N	2	2720
76	20231211	16650	14640	17670	14550	348551	5808512210	00	0.00	N	2	1870
77	20231204	14780	14610	15470	14160	130446	1950016130	00	0.00	N	5	-120
78	20231127	14900	12370	15200	11860	281787	3902473190	00	0.00	N	2	2500
79	20231120	12400	12040	12750	12000	68558	846854300	00	0.00	N	2	360
80	20231113	12040	12300	12620	11800	55831	675717350	00	0.00	N	5	-260
81	20231106	12300	11650	12480	11200	97490	1144440230	00	0.00	N	2	930
82	20231030	11370	11070	12640	10500	202307	2356268340	00	0.00	N	2	230
83	20231023	11140	11200	11970	10980	66079	742164230	00	0.00	N	5	-360
84	20231016	11500	12850	13180	11000	129852	1572986660	00	0.00	N	5	-1600
85	20231010	13100	15050	15100	12900	97129	1335738790	00	0.00	N	5	-1660
86	20231004	14760	14030	15120	13740	66109	952538930	00	0.00	N	2	420
87	20230925	14340	13900	14500	13700	51861	730982680	00	0.00	N	2	320
88	20230918	14020	14850	16150	13700	244896	3683928830	00	0.00	N	5	-830
89	20230911	14850	14350	15230	13600	202573	2898886090	00	0.00	N	2	580
90	20230904	14270	14880	15500	13690	374468	5422362340	00	0.00	N	5	-610
91	20230828	14880	14750	16960	13550	1559627	23922178270	00	0.00	N	2	910
92	20230821	13970	9690	16500	9420	1530470	22490424340	00	0.00	N	2	4250
93	20230814	9720	10310	10600	9490	77018	769429270	00	0.00	N	5	-590
94	20230807	10310	9950	10500	9300	128486	1254888630	00	0.00	N	2	310
95	20230731	10000	10000	10200	9910	57682	578697800	00	0.00	N	3	0
96	20230724	10000	10690	10850	9210	117222	1159751500	00	0.00	N	5	-630
97	20230717	10630	10920	11000	10330	49490	527834160	00	0.00	N	5	-290
98	20230710	10920	10900	11000	10030	86785	918646850	00	0.00	N	2	40
99	20230703	10880	11740	11850	10780	85629	957030620	00	0.00	N	5	-850
100	20230626	11730	11900	12020	11180	55681	652260160	00	0.00	N	5	-170
101	20230619	11900	12450	12700	11760	62919	760590130	00	0.00	N	5	-680
102	20230612	12580	12590	13160	12340	57846	729340030	00	0.00	N	5	-60
103	20230605	12640	12820	12990	12460	32920	415679620	00	0.00	N	5	-180
104	20230530	12820	12800	12940	11810	46277	576328420	00	0.00	N	2	90
105	20230522	12730	13000	13100	11800	81003	1006838760	00	0.00	N	5	-270
106	20230515	13000	13500	13500	12400	60339	775089450	00	0.00	N	5	-100
107	20230508	13100	12340	13250	12130	50594	635589670	00	0.00	N	2	810
108	20230502	12290	12210	12420	11870	43232	520579960	00	0.00	N	2	170
109	20230424	12120	13000	13300	12100	75765	955886510	00	0.00	N	5	-880
110	20230417	13000	14180	14300	12810	79861	1072189860	00	0.00	N	5	-1230
111	20230410	14230	14820	15290	13420	146663	2109784640	00	0.00	N	5	-380
112	20230403	14610	14100	14930	13310	159640	2287269620	00	0.00	N	2	820
113	20230327	13790	11340	13800	11340	336109	4262764010	00	0.00	N	2	2450
114	20230320	11340	11650	11730	10800	78399	888311700	00	0.00	N	5	-360
115	20230313	11700	11300	11850	10860	74273	835140800	00	0.00	N	2	350
116	20230306	11350	12020	12170	11230	76470	888528050	00	0.00	N	5	-600
117	20230227	11950	11600	12030	11100	57234	662144520	00	0.00	N	2	350
118	20230220	11600	11650	12320	11410	62518	742682200	00	0.00	N	5	-80
119	20230213	11680	11960	12180	11270	74392	862557070	00	0.00	N	5	-540
120	20230206	12220	11670	12580	11670	82221	998414400	00	0.00	N	2	380
121	20230130	11840	10960	11990	10830	73512	832236450	00	0.00	N	2	840
122	20230125	11000	11250	11330	10880	29719	326555390	00	0.00	N	5	-150
123	20230116	11150	11050	11700	10550	61650	678439400	00	0.00	N	2	100
124	20230109	11050	11000	11550	10450	100292	1096429400	00	0.00	N	2	200
125	20230102	10850	10600	11100	10400	41557	445045000	00	0.00	N	2	250
126	20221226	10600	11100	11100	10350	59169	632018900	00	0.00	N	5	-500
127	20221219	11100	11650	11700	10950	88173	995181900	00	0.00	N	5	-500
128	20221212	11600	12000	12000	11500	56893	662562550	00	0.00	N	5	-400
129	20221205	12000	11600	12050	11450	52034	616324500	00	0.00	N	2	400
130	20221128	11600	11800	11850	11300	53242	617639250	00	0.00	N	5	-200
131	20221121	11800	12950	12950	11600	54760	654030950	00	0.00	N	5	-850
132	20221114	12650	12250	13100	11750	81866	1011880800	00	0.00	N	2	600
133	20221107	12050	11650	12350	11450	66716	791880650	00	0.00	N	2	450
134	20221031	11600	11450	11750	11300	44925	517212800	00	0.00	N	2	150
135	20221024	11450	12100	12500	11400	68825	802454350	00	0.00	N	5	-500
136	20221017	11950	11800	13000	11600	55268	676378700	00	0.00	N	5	-250
137	20221011	12200	12350	12350	11450	46298	545853400	00	0.00	N	5	-150
138	20221004	12350	12250	12800	11750	78572	969845300	00	0.00	N	2	250
139	20220926	12100	11400	12300	11050	242932	2802472450	00	0.00	N	2	150
140	20220919	11950	15200	15200	11800	280965	3646221800	00	0.00	N	5	-2650
141	20220913	14600	15200	16200	14150	326985	5015848000	00	0.00	N	5	-750
142	20220905	15350	12500	17200	12200	889844	14071732650	00	0.00	N	2	2700
143	20220829	12650	13050	13550	12500	99224	1286255000	00	0.00	N	5	-1150
144	20220822	13800	14650	14800	13600	83973	1189422200	00	0.00	N	5	-1100
145	20220816	14900	15000	15700	14750	104385	1582584650	00	0.00	N	2	50
146	20220808	14850	16350	16550	14700	125559	1941358100	00	0.00	N	5	-1600
147	20220801	16450	15200	16950	14850	248063	4009056850	00	0.00	N	2	1250
148	20220725	15200	14600	15450	14300	112600	1697417700	00	0.00	N	2	500
149	20220718	14700	15000	15550	14600	143692	2166629600	00	0.00	N	5	-150
150	20220711	14850	15300	15350	14150	143120	2107217100	00	0.00	N	5	-200
151	20220704	15050	13650	16000	13150	436176	6525126000	00	0.00	N	2	1400
152	20220627	13650	12350	17200	12200	1154701	16957947600	00	0.00	N	2	1650
153	20220620	12000	12250	12400	10350	225847	2574828950	00	0.00	N	5	-300
154	20220613	12300	13850	13900	11700	173646	2203994500	00	0.00	N	5	-1800
155	20220607	14100	14850	14900	14000	49465	714620150	00	0.00	N	5	-850
156	20220530	14950	14450	15250	14400	51875	767593300	00	0.00	N	2	500
157	20220523	14450	13850	15050	13850	138937	2001034650	00	0.00	N	2	700
158	20220516	13750	14500	14700	13600	78073	1093955150	00	0.00	N	5	-550
159	20220509	14300	14800	14800	13700	90392	1289239100	00	0.00	N	5	-700
160	20220502	15000	15050	16050	14850	75790	1162935100	00	0.00	N	5	-350
161	20220425	15350	15350	15600	14600	149734	2261155550	00	0.00	N	5	-300
162	20220418	15650	17050	17050	15500	172587	2797377400	00	0.00	N	5	-1450
163	20220411	17100	17550	17650	16950	89841	1546869450	00	0.00	N	5	-450
164	20220404	17550	17950	18450	17400	96470	1724920800	00	0.00	N	5	-600
165	20220328	18150	18000	18300	17450	93736	1677393250	00	0.00	N	2	250
166	20220321	17900	18300	18850	17700	108172	1970287500	00	0.00	N	5	-450
167	20220314	18350	17600	18400	17200	81066	1434024600	00	0.00	N	2	600
168	20220307	17750	17900	17950	17050	55917	985938350	00	0.00	N	5	-450
169	20220228	18200	17950	18650	17600	68545	1238086550	00	0.00	N	2	250
170	20220221	17950	18150	18550	17300	87788	1572024900	00	0.00	N	5	-500
171	20220214	18450	18300	18700	17400	117090	2108179600	00	0.00	N	5	-50
172	20220207	18500	18000	19200	17700	130409	2406595800	00	0.00	N	2	400
173	20220203	18100	17150	18400	17000	90019	1609803500	00	0.00	N	2	1150
174	20220124	16950	18750	18800	16800	227912	4007602300	00	0.00	N	5	-2100
175	20220117	19050	20700	20850	18450	191240	3738464900	00	0.00	N	5	-1650
176	20220110	20700	21050	21550	20700	134375	2815772400	00	0.00	N	5	-300
177	20220103	21000	21800	21850	20550	148289	3134583900	00	0.00	N	5	-700
178	20211227	21700	20900	21700	20750	145665	3098428500	00	0.00	N	2	800
179	20211220	20900	21200	21500	20750	132048	2783164550	00	0.00	N	5	-200
180	20211213	21100	22100	22250	21000	112030	2409201850	00	0.00	N	5	-1000
181	20211206	22100	21250	22300	20800	143340	3097638650	00	0.00	N	2	800
182	20211129	21300	20750	22000	20150	138408	2897272600	00	0.00	N	2	200
183	20211122	21100	22700	22850	21100	122952	2674363750	00	0.00	N	5	-1750
184	20211115	22850	21750	24050	21600	141847	3256098200	00	0.00	N	2	1350
185	20211108	21500	22200	22350	20800	155582	3345919550	00	0.00	N	5	-850
186	20211101	22350	23150	24650	22300	181459	4269448750	00	0.00	N	5	-700
187	20211025	23050	23050	24150	23000	102480	2415173100	00	0.00	N	5	-300
188	20211018	23350	23850	24950	22900	144301	3433499950	00	0.00	N	5	-450
189	20211012	23800	21500	24900	20850	312620	7332464600	00	0.00	N	2	2300
190	20211005	21500	22050	22350	20700	231282	4937413850	00	0.00	N	5	-850
191	20210927	22350	24600	24900	22000	272738	6306748600	00	0.00	N	5	-2450
192	20210923	24800	25400	25500	24700	74201	1853156950	00	0.00	N	5	-650
193	20210913	25450	26000	26200	24950	161864	4121477050	00	0.00	N	5	-550
194	20210906	26000	26950	27150	25550	227417	5966240050	00	0.00	N	5	-950
195	20210830	26950	26750	27650	26400	239642	6456431500	00	0.00	N	2	350
196	20210823	26600	25300	29650	25150	853531	23160565150	00	0.00	N	2	1400
197	20210817	25200	28050	28300	24800	385968	10177481200	00	0.00	N	5	-2850
198	20210809	28050	28100	28800	27500	287813	8109492200	00	0.00	N	5	-200
199	20210802	28250	28000	28700	26800	227135	6415198900	00	0.00	N	2	250
200	20210726	28000	28850	30150	27600	471427	13679200750	00	0.00	N	5	-900
201	20210719	28900	28700	29950	28150	390857	11385287850	00	0.00	N	5	-50
202	20210712	28950	28750	29300	28000	417178	11963500800	00	0.00	N	2	400