KissMeData/200710/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	15190	15160	15870	14610	133468	2053923535	00	0.00	N	2	140
3	20250428	15050	15470	15470	14820	146844	2213785060	00	0.00	N	5	-410
4	20250421	15460	14650	16100	14500	371820	5737304535	00	0.00	N	2	880
5	20250414	14580	14580	15490	14000	222869	3284306355	00	0.00	N	2	380
6	20250407	14200	13750	14210	12630	318971	4290135145	00	0.00	N	5	-200
7	20250331	14400	15850	15850	13930	294718	4352217060	00	0.00	N	5	-1380
8	20250324	15780	18340	18360	15720	444632	7566770725	00	0.00	N	5	-2550
9	20250317	18330	18180	19720	18090	681097	12947832080	00	0.00	N	2	330
10	20250310	18000	17460	18130	16550	385867	6708284595	00	0.00	N	2	380
11	20250304	17620	18340	18860	17390	394861	7164735370	00	0.00	N	5	-1420
12	20250224	19040	19580	19860	18070	659409	12590284420	00	0.00	N	5	-1210
13	20250217	20250	22750	22800	20050	1761389	37965181550	00	0.00	N	5	-1750
14	20250210	22000	20200	23000	19990	3434364	74236428330	00	0.00	N	2	1250
15	20250203	20750	17490	21650	16300	2556524	49069225770	00	0.00	N	2	2920
16	20250131	17830	18800	18900	17800	330049	5949416120	00	0.00	N	5	-1140
17	20250120	18970	20100	21750	18900	1434388	28803730930	00	0.00	N	5	-650
18	20250113	19620	18750	21100	18220	1596421	31210805390	00	0.00	N	2	720
19	20250106	18900	19500	21750	18860	3034286	61732055130	00	0.00	N	5	-50
20	20241230	18950	15530	20500	15380	2291178	43072291320	00	0.00	N	2	3230
21	20241223	15720	17520	17920	15650	1014328	17020530890	00	0.00	N	5	-970
22	20241216	16690	15610	17370	15510	1401596	23312631720	00	0.00	N	2	1550
23	20241209	15140	12640	15350	12060	832274	11405353900	00	0.00	N	2	2030
24	20241202	13110	14080	14230	12600	631650	8604657210	00	0.00	N	5	-870
25	20241125	13980	13560	15580	13550	1145748	16801024120	00	0.00	N	2	770
26	20241118	13210	15190	15530	13200	981087	13839323890	00	0.00	N	5	-1600
27	20241111	14810	17500	17600	14080	1368452	21136849870	00	0.00	N	5	-3090
28	20241104	17900	19030	19630	16860	2921585	54399181880	00	0.00	N	5	-1120
29	20241028	19020	14220	21550	13650	7586944	139982961010	00	0.00	N	2	4720
30	20241021	14300	16010	16320	13990	834782	12641872560	00	0.00	N	5	-1770
31	20241014	16070	17490	18380	16000	1710874	29660675200	00	0.00	N	5	-1420
32	20241007	17490	18500	19200	17080	1020477	18437583740	00	0.00	N	5	-1030
33	20240930	18520	20150	20150	17950	686678	12890919470	00	0.00	N	5	-1730
34	20240923	20250	18900	20850	18530	1198044	23689176210	00	0.00	N	2	1300
35	20240919	18950	20250	20250	18950	504963	9786581410	00	0.00	N	5	-1350
36	20240909	20300	19550	21250	18960	1491957	29796952020	00	0.00	N	2	250
37	20240902	20050	21350	23600	19620	3005755	64929825130	00	0.00	N	5	-1350
38	20240826	21400	21500	22150	20000	1311815	27539821850	00	0.00	N	2	200
39	20240819	21200	20150	22000	19240	1541847	32433001050	00	0.00	N	2	1150
40	20240812	20050	18480	21100	18280	1104036	22127791520	00	0.00	N	2	2030
41	20240805	18020	18870	19000	15490	1119049	19687840420	00	0.00	N	5	-1850
42	20240729	19870	21000	22900	19850	897946	18935006860	00	0.00	N	5	-1230
43	20240722	21100	22900	23600	20800	1096770	24408965000	00	0.00	N	5	-1600
44	20240715	22700	25100	25300	22550	832904	19750582850	00	0.00	N	5	-2200
45	20240708	24900	25700	27450	24850	684959	17906863050	00	0.00	N	5	-850
46	20240701	25750	27400	27850	25550	929756	24580042250	00	0.00	N	5	-1650
47	20240624	27400	29000	29650	27000	869274	24145585200	00	0.00	N	5	-2000
48	20240617	29400	30800	31750	28600	1063233	31981487950	00	0.00	N	5	-1400
49	20240610	30800	31900	32400	30650	855383	26885947400	00	0.00	N	5	-1100
50	20240603	31900	33100	33600	31700	633291	20693776250	00	0.00	N	5	-750
51	20240527	32650	33050	36150	31750	1538252	52072102400	00	0.00	N	5	-150
52	20240520	32800	34850	36400	32300	851776	29025935500	00	0.00	N	5	-2000
53	20240513	34800	35600	37250	33200	952277	33886626750	00	0.00	N	5	-1150
54	20240507	35950	39950	41700	35950	1591703	62170525250	00	0.00	N	5	-3200
55	20240429	39150	42250	43250	38550	1193814	48434306000	00	0.00	N	5	-2350
56	20240422	41500	37850	42650	36750	2834501	113822736550	00	0.00	N	2	2000
57	20240415	39500	42600	45450	37200	3266180	135122829950	00	0.00	N	5	-3700
58	20240408	43200	40400	44300	37650	2077113	85990266750	00	0.00	N	2	3200
59	20240401	40000	40350	41700	37000	2305172	91587979600	00	0.00	N	5	-50
60	20240325	40050	39800	41650	36000	3286903	128268432550	00	0.00	N	2	250
61	20240318	39800	42750	43700	39350	2748906	113972253700	00	0.00	N	5	-3350
62	20240311	43150	45350	49300	41300	5908320	266052908150	00	0.00	N	5	-3700
63	20240304	46850	37600	52200	35250	15014221	672486834100	00	0.00	N	2	10900
64	20240226	35950	36100	37400	33900	3346257	120023896700	00	0.00	N	5	-400
65	20240219	36350	29200	39000	28850	7631797	269147963150	00	0.00	N	2	6800
66	20240213	29550	29650	31650	28800	2534188	76518309000	00	0.00	N	2	1450
67	20240205	28100	27000	28750	25400	864456	23676990000	00	0.00	N	2	1250
68	20240129	26850	28800	29050	25250	1324921	35790584950	00	0.00	N	5	-2150
69	20240122	29000	30000	31650	28200	3185088	95521047550	00	0.00	N	2	100
70	20240115	28900	28700	30000	27400	1752664	50020556100	00	0.00	N	2	150
71	20240108	28750	30250	31750	28450	1557976	46458813650	00	0.00	N	5	-1500
72	20240102	30250	32000	33500	29500	2733564	85428731350	00	0.00	N	5	-2050
73	20231226	32300	31000	33650	30450	4797078	154026370350	00	0.00	N	2	2500
74	20231218	29800	26450	31950	26350	5423520	160428312900	00	0.00	N	2	3500
75	20231211	26300	26450	27750	25700	1718583	46171709250	00	0.00	N	2	300
76	20231204	26000	28000	28150	24850	2150177	56398961700	00	0.00	N	5	-1900
77	20231127	27900	27950	30150	27750	4876989	141162958800	00	0.00	N	2	250
78	20231120	27650	24600	28000	24250	2972097	78679375800	00	0.00	N	2	3250
79	20231113	24400	24400	25350	23000	1352973	32923049600	00	0.00	N	2	50
80	20231106	24350	25300	25900	23850	1413513	35307043800	00	0.00	N	5	-700
81	20231030	25050	23200	25300	22100	1494007	35604008300	00	0.00	N	2	1850
82	20231023	23200	22750	24850	22100	2040435	48306507600	00	0.00	N	2	200
83	20231016	23000	22750	23700	21000	1224370	27429935400	00	0.00	N	5	-200
84	20231010	23200	21200	24050	21200	1607061	36943261900	00	0.00	N	2	2050
85	20231004	21150	21450	21850	20500	360242	7594098700	00	0.00	N	5	-650
86	20230925	21800	21500	22200	20700	370195	7947585900	00	0.00	N	5	-100
87	20230918	21900	24050	24100	21300	1510866	34290907500	00	0.00	N	5	-2750
88	20230911	24650	24100	27150	23100	4053456	101664092250	00	0.00	N	2	500
89	20230904	24150	25000	25500	23500	2425469	59573522750	00	0.00	N	3	0
90	20230828	24150	21100	24550	21000	1544353	35461697150	00	0.00	N	2	2900
91	20230821	21250	23200	23250	21000	967139	21499549000	00	0.00	N	5	-1550
92	20230814	22800	22100	23900	21750	901054	20615793350	00	0.00	N	2	250
93	20230807	22550	22550	24150	22100	1124299	25771907100	00	0.00	N	5	-450
94	20230731	23000	25200	25900	22300	2141540	51089127450	00	0.00	N	5	-2000
95	20230724	25000	27150	27150	22800	4023639	101356827000	00	0.00	N	5	-2600
96	20230717	27600	23650	29300	23500	8813674	236180003900	00	0.00	N	2	3650
97	20230710	23950	22000	26500	21350	6677306	165549299000	00	0.00	N	2	2300
98	20230703	21650	20450	25600	20400	5758336	133857456550	00	0.00	N	2	1400
99	20230626	20250	18900	21050	18860	914434	18581242500	00	0.00	N	2	1060
100	20230619	19190	20900	21000	18950	652739	12880307530	00	0.00	N	5	-1560
101	20230612	20750	19760	21350	19470	1341094	27808108290	00	0.00	N	2	1100
102	20230605	19650	19610	19800	18900	392417	7566917160	00	0.00	N	2	50
103	20230530	19600	19470	20450	19310	906825	18051021940	00	0.00	N	2	560
104	20230522	19040	19300	19500	18500	607122	11578528420	00	0.00	N	5	-260
105	20230515	19300	18300	19790	17010	1063490	19699622080	00	0.00	N	2	1460
106	20230508	17840	18480	18840	17560	528648	9619217340	00	0.00	N	5	-370
107	20230502	18210	18150	19100	18150	271207	5037258610	00	0.00	N	2	90
108	20230424	18120	19210	19440	18100	689535	12944493800	00	0.00	N	5	-1140
109	20230417	19260	20100	20650	19150	903064	17887367490	00	0.00	N	5	-1240
110	20230410	20500	21500	21600	20100	1410536	29435819400	00	0.00	N	5	-900
111	20230403	21400	23550	23600	20800	1902001	41805369200	00	0.00	N	5	-1600
112	20230327	23000	24600	25850	22900	6810238	166343805600	00	0.00	N	5	-1000
113	20230320	24000	22350	25250	21900	7514682	180307991050	00	0.00	N	2	2000
114	20230313	22000	19730	22750	18570	6677136	141848370850	00	0.00	N	2	2020
115	20230306	19980	23000	23600	19770	3069881	66668739136	00	0.00	N	5	-2720
116	20230227	22700	23250	24500	22000	2402616	55978571450	00	0.00	N	5	-1100
117	20230220	23800	17800	26650	17800	16633363	387028450510	00	0.00	N	2	6100
118	20230213	17700	15510	18760	15510	4450825	77967661490	00	0.00	N	2	2380
119	20230206	15320	15410	16400	15300	1008953	16112960400	00	0.00	N	5	-80
120	20230130	15400	14670	15530	14440	597779	8967028160	00	0.00	N	2	600
121	20230125	14800	14080	15370	14070	493588	7314917870	00	0.00	N	2	950
122	20230116	13850	13750	15150	13750	954523	13840419600	00	0.00	N	2	100
123	20230109	13750	13150	14150	13100	533990	7255081600	00	0.00	N	2	900
124	20230102	12850	12300	13100	11550	430207	5395487100	00	0.00	N	2	550
125	20221226	12300	12500	12600	12050	204907	2529215450	00	0.00	N	5	-150
126	20221219	12450	13500	13550	12450	280675	3623442300	00	0.00	N	5	-1200
127	20221212	13650	13750	14050	13300	206077	2814001950	00	0.00	N	5	-300
128	20221205	13950	14550	15200	13600	300546	4295819700	00	0.00	N	5	-450
129	20221128	14400	15000	15050	14200	281051	4082115650	00	0.00	N	5	-550
130	20221121	14950	15500	15600	14850	343526	5210065200	00	0.00	N	5	-650
131	20221114	15600	15800	16650	15400	761091	12180342750	00	0.00	N	5	-400
132	20221107	16000	15350	16350	15300	708025	11238944050	00	0.00	N	2	750
133	20221031	15250	16700	16800	15050	1148344	18514840500	00	0.00	N	5	-1050
134	20221024	16300	16250	18100	15750	4854514	81609482050	00	0.00	N	2	400
135	20221017	15900	12150	17900	12100	9453631	158804384800	00	0.00	N	2	3300
136	20221011	12600	14250	14300	12050	746318	9709872000	00	0.00	N	5	-2150
137	20221004	14750	13950	16050	13900	2029595	31223112500	00	0.00	N	2	1400
138	20220926	13350	15050	16300	13100	3537581	53293394400	00	0.00	N	5	-1550
139	20220919	14900	12600	15150	12500	1368108	19333162800	00	0.00	N	2	2250
140	20220913	12650	12750	13150	12500	116515	1499158350	00	0.00	N	2	100
141	20220905	12550	12800	13000	12500	128706	1633963950	00	0.00	N	5	-350
142	20220829	12900	13000	13500	12700	146264	1907351150	00	0.00	N	5	-550
143	20220822	13450	13800	13850	12850	162657	2155427400	00	0.00	N	5	-250
144	20220816	13700	14400	14500	13500	199803	2784792800	00	0.00	N	5	-600
145	20220808	14300	14600	14600	13700	175689	2469675200	00	0.00	N	5	-350
146	20220801	14650	14600	14650	14050	159072	2277118900	00	0.00	N	2	100
147	20220725	14550	13700	14650	13500	195643	2783272950	00	0.00	N	2	850
148	20220718	13700	13350	14150	13200	167195	2282221600	00	0.00	N	2	600
149	20220711	13100	13250	13500	12200	201400	2587202200	00	0.00	N	5	-200
150	20220704	13300	13000	13500	12500	332165	4301849850	00	0.00	N	2	300
151	20220627	13000	14450	14950	13000	299259	4195599750	00	0.00	N	5	-1250
152	20220620	14250	17300	17500	13750	560508	8465177350	00	0.00	N	5	-2850
153	20220613	17100	18650	18750	16650	551318	9814099750	00	0.00	N	5	-2050
154	20220607	19150	19250	19450	18300	368824	7010248050	00	0.00	N	5	-300
155	20220530	19450	18900	20300	18600	781534	15226834500	00	0.00	N	2	900
156	20220523	18550	17700	21250	16850	2453579	47747300550	00	0.00	N	2	950
157	20220516	17600	17150	17800	16700	200677	3477078050	00	0.00	N	2	800
158	20220509	16800	17650	17750	16150	288197	4867789000	00	0.00	N	5	-900
159	20220502	17700	17850	18100	17650	133147	2377723700	00	0.00	N	5	-300
160	20220425	18000	17800	18150	17700	209757	3753220000	00	0.00	N	3	0
161	20220418	18000	18050	18500	17850	176138	3201765450	00	0.00	N	5	-100
162	20220411	18100	17900	18350	17600	224594	4020735200	00	0.00	N	2	50
163	20220404	18050	18950	19050	17850	294129	5420446650	00	0.00	N	5	-800
164	20220328	18850	18550	19450	18150	346848	6550800200	00	0.00	N	2	450
165	20220321	18400	18750	18750	18250	192423	3551608900	00	0.00	N	5	-250
166	20220314	18650	17950	18950	17650	215183	3921525500	00	0.00	N	2	500
167	20220307	18150	18250	18600	17900	121264	2212221550	00	0.00	N	5	-750
168	20220228	18900	18000	18950	17950	168971	3121825250	00	0.00	N	2	850
169	20220221	18050	18650	18950	17900	205487	3766172600	00	0.00	N	5	-950
170	20220214	19000	18600	19200	17600	277762	5107663000	00	0.00	N	2	100
171	20220207	18900	20500	20600	18800	434997	8482719200	00	0.00	N	5	-1700
172	20220203	20600	20500	20700	19900	122777	2502714600	00	0.00	N	2	500
173	20220124	20100	21550	22000	19150	507864	10383388000	00	0.00	N	5	-1850
174	20220117	21950	23100	23600	21700	415429	9397739400	00	0.00	N	5	-1400
175	20220110	23350	23000	23450	22400	481234	11025543000	00	0.00	N	2	350
176	20220103	23000	24350	24450	22300	645781	15066177100	00	0.00	N	5	-1100
177	20211227	24100	21900	24200	21500	897722	20870984850	00	0.00	N	2	2450
178	20211220	21650	21200	22250	20400	359448	7701553600	00	0.00	N	2	400
179	20211213	21250	21150	21650	20800	255869	5434489400	00	0.00	N	2	250
180	20211206	21000	21100	22200	20650	337701	7220227500	00	0.00	N	5	-200
181	20211129	21200	20400	21200	19000	495980	10043224100	00	0.00	N	2	100
182	20211122	21100	23500	24550	20650	770543	17618708350	00	0.00	N	5	-1900
183	20211115	23000	20900	23500	20900	811634	18157095950	00	0.00	N	2	2300
184	20211108	20700	21150	21400	19600	294583	6015554250	00	0.00	N	5	-450
185	20211101	21150	21850	22150	20450	279047	5967301150	00	0.00	N	5	-700
186	20211025	21850	20100	22700	19650	613780	13265778000	00	0.00	N	2	1950
187	20211018	19900	19800	20550	19550	262488	5268093850	00	0.00	N	2	300
188	20211012	19600	18700	19750	17850	257888	4859581500	00	0.00	N	2	800
189	20211005	18800	18550	19800	16900	634418	11404668750	00	0.00	N	2	50
190	20210927	18750	21050	21050	18750	421307	8362030950	00	0.00	N	5	-2350
191	20210923	21100	21450	21600	20900	100573	2129576100	00	0.00	N	5	-550
192	20210913	21650	21400	21750	21050	244269	5211172000	00	0.00	N	2	250
193	20210906	21400	22400	22550	21300	310902	6790516950	00	0.00	N	5	-1000
194	20210830	22400	22250	22500	21650	308232	6777068750	00	0.00	N	2	350
195	20210823	22050	20800	22800	20650	327882	7147718950	00	0.00	N	2	1350
196	20210817	20700	23150	23350	20500	480552	10595580200	00	0.00	N	5	-2550
197	20210809	23250	25150	25950	23100	860728	21258868550	00	0.00	N	5	-1700
198	20210802	24950	23650	25300	23550	671391	16555268450	00	0.00	N	2	1200
199	20210726	23750	24600	24750	23550	304145	7328654450	00	0.00	N	5	-800
200	20210719	24550	24300	25200	23700	629739	15443594550	00	0.00	N	5	-250
201	20210712	24800	23600	25800	23600	780134	19357999000	00	0.00	N	2	1200