KissMeData/034120/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250331	19210	17850	19670	17350	249011	4609280005	00	0.00	N	2	1080
3	20250324	18130	19280	19650	18120	358251	6751797460	00	0.00	N	5	-1150
4	20250317	19280	21050	21250	19010	545056	10895569390	00	0.00	N	5	-1720
5	20250310	21000	21600	21900	20200	364130	7710520825	00	0.00	N	5	-600
6	20250304	21600	22000	22950	21400	370831	8166954225	00	0.00	N	5	-600
7	20250224	22200	22850	23150	21700	590288	13159427050	00	0.00	N	5	-900
8	20250217	23100	24000	24600	21900	1030627	23936036200	00	0.00	N	5	-900
9	20250210	24000	23800	24700	23250	570331	13747246250	00	0.00	N	2	50
10	20250203	23950	20150	25200	19980	1443016	32513868440	00	0.00	N	2	3300
11	20250131	20650	21000	21550	20300	211806	4429656550	00	0.00	N	5	-350
12	20250120	21000	24600	25450	20750	1713295	39553718500	00	0.00	N	5	-3400
13	20250113	24400	24250	26250	22850	2065175	51514906150	00	0.00	N	5	-200
14	20250106	24600	23300	24800	22500	1581231	37330772300	00	0.00	N	2	1750
15	20241230	22850	21700	22850	20550	1476163	32164347400	00	0.00	N	2	1150
16	20241223	21700	25050	28500	21300	10217683	256705098500	00	0.00	N	2	1700
17	20241216	20000	15710	20000	15200	5777833	109103719560	00	0.00	N	2	4350
18	20241209	15650	15180	16600	15000	1204606	18854922170	00	0.00	N	2	550
19	20241202	15100	15300	15770	14970	234457	3572406340	00	0.00	N	5	-250
20	20241125	15350	15180	15420	15130	126496	1931829820	00	0.00	N	2	140
21	20241118	15210	14940	15500	14940	112217	1708554380	00	0.00	N	2	270
22	20241111	14940	15270	15300	14640	243628	3622273990	00	0.00	N	5	-330
23	20241104	15270	15160	15390	15140	114079	1739604310	00	0.00	N	2	40
24	20241028	15230	15050	15990	15050	229492	3569023170	00	0.00	N	2	220
25	20241021	15010	15520	15580	15000	138828	2108753760	00	0.00	N	5	-530
26	20241014	15540	15780	15840	15390	110620	1725383970	00	0.00	N	5	-300
27	20241007	15840	15990	16080	15630	111109	1759652620	00	0.00	N	2	10
28	20240930	15830	15860	16290	15360	117913	1846021500	00	0.00	N	5	-30
29	20240923	15860	15130	15870	15080	185136	2859917410	00	0.00	N	2	780
30	20240919	15080	15280	15280	15040	83066	1255761170	00	0.00	N	5	-130
31	20240909	15210	15180	15460	14990	166339	2528089910	00	0.00	N	5	-120
32	20240902	15330	15640	16990	14800	481594	7610062110	00	0.00	N	5	-230
33	20240826	15560	16030	16090	15430	210257	3303465880	00	0.00	N	5	-430
34	20240819	15990	15590	16160	15500	154995	2462461010	00	0.00	N	2	460
35	20240812	15530	15990	16030	15460	153625	2407785640	00	0.00	N	5	-360
36	20240805	15890	16470	16480	14890	502157	7836454140	00	0.00	N	5	-630
37	20240729	16520	16910	17200	16520	190584	3195878560	00	0.00	N	5	-320
38	20240722	16840	17140	17390	16510	243887	4110908670	00	0.00	N	5	-300
39	20240715	17140	17500	17780	17070	142913	2464393340	00	0.00	N	5	-360
40	20240708	17500	17050	18030	16860	370363	6427249130	00	0.00	N	2	470
41	20240701	17030	18240	18240	16880	397866	6919546890	00	0.00	N	5	-1220
42	20240624	18250	17840	18450	17830	247322	4490775950	00	0.00	N	2	400
43	20240617	17850	18900	19000	17850	555264	10180018890	00	0.00	N	5	-1170
44	20240610	19020	19230	19270	19000	222419	4238820940	00	0.00	N	5	-220
45	20240603	19240	19140	19600	19130	186161	3591384810	00	0.00	N	2	100
46	20240527	19140	20600	20850	19050	691633	13608920930	00	0.00	N	5	-1510
47	20240520	20650	21800	22150	20500	562417	11871426400	00	0.00	N	5	-1250
48	20240513	21900	22400	22550	21800	329667	7295640950	00	0.00	N	5	-500
49	20240507	22400	22900	23000	22250	316870	7138938850	00	0.00	N	5	-450
50	20240429	22850	23100	23800	22650	236108	5460004500	00	0.00	N	5	-150
51	20240422	23000	22800	23200	22500	223355	5110032400	00	0.00	N	2	200
52	20240415	22800	24600	25100	22100	640486	15098968400	00	0.00	N	5	-2050
53	20240408	24850	25000	26100	24750	200727	5069844200	00	0.00	N	5	-200
54	20240401	25050	26000	26450	24850	436144	11179683300	00	0.00	N	5	-950
55	20240325	26000	28450	28600	25900	737317	19970745750	00	0.00	N	5	-2750
56	20240318	28750	28350	30000	26600	1620845	46385083850	00	0.00	N	2	1600
57	20240311	27150	24150	28450	23900	1918992	52091777800	00	0.00	N	2	3000
58	20240304	24150	24750	24800	23950	319156	7740478600	00	0.00	N	5	-500
59	20240226	24650	25800	25900	24400	346157	8676766700	00	0.00	N	5	-1150
60	20240219	25800	25800	26750	25600	510226	13327771600	00	0.00	N	5	-50
61	20240213	25850	25400	26000	25000	299403	7630579350	00	0.00	N	2	400
62	20240205	25450	24750	26100	24750	523282	13347977350	00	0.00	N	2	700
63	20240129	24750	24350	24850	24000	603112	14700045550	00	0.00	N	2	450
64	20240122	24300	25350	25450	23900	619103	15104033700	00	0.00	N	5	-1100
65	20240115	25400	27550	28100	25050	950203	24686379300	00	0.00	N	5	-2000
66	20240108	27400	32400	33800	27050	4851585	146577460500	00	0.00	N	5	-6950
67	20240102	34350	30500	37250	29200	7799881	259813919500	00	0.00	N	2	5100
68	20231226	29250	27150	35950	27000	3923722	122287159050	00	0.00	N	2	2250
69	20231218	27000	28600	29350	26300	1114765	30796553200	00	0.00	N	5	-2450
70	20231211	29450	25350	30950	25050	2838313	80393478800	00	0.00	N	2	4100
71	20231204	25350	25550	26100	24800	175897	4447148500	00	0.00	N	5	-250
72	20231127	25600	25650	26150	25300	88613	2279030600	00	0.00	N	5	-50
73	20231120	25650	25250	26150	25250	111791	2874592400	00	0.00	N	2	250
74	20231113	25400	25900	25900	24350	158695	3960036500	00	0.00	N	5	-200
75	20231106	25600	25150	25900	24750	123400	3132368700	00	0.00	N	2	450
76	20231030	25150	23900	25200	23600	102191	2481014800	00	0.00	N	2	1250
77	20231023	23900	23050	24250	23050	133978	3167861700	00	0.00	N	2	550
78	20231016	23350	25350	25550	22350	364053	8675851400	00	0.00	N	5	-2200
79	20231010	25550	26400	26800	25400	149773	3873132200	00	0.00	N	5	-850
80	20231004	26400	26150	27000	25750	93854	2472434750	00	0.00	N	5	-100
81	20230925	26500	28150	28250	26150	192334	5183856850	00	0.00	N	5	-1600
82	20230918	28100	29400	31850	27600	481925	14336883700	00	0.00	N	5	-1650
83	20230911	29750	26300	32000	26100	1342433	39766863600	00	0.00	N	2	3450
84	20230904	26300	27700	28300	26050	203701	5533910900	00	0.00	N	5	-1400
85	20230828	27700	28800	28950	27600	470887	13314997500	00	0.00	N	5	-200
86	20230821	27900	27600	29500	26750	306820	8578782650	00	0.00	N	2	150
87	20230814	27750	27250	28200	26600	247584	6849931850	00	0.00	N	2	1050
88	20230807	26700	26000	26700	25400	221112	5705806100	00	0.00	N	2	800
89	20230731	25900	26050	26950	25750	174364	4568019600	00	0.00	N	5	-450
90	20230724	26350	28150	28250	24900	316024	8255814850	00	0.00	N	5	-1800
91	20230717	28150	28750	28750	27650	222496	6242830600	00	0.00	N	5	-600
92	20230710	28750	29650	30000	28600	234978	6854635950	00	0.00	N	5	-1300
93	20230703	30050	31500	31500	29750	150467	4591528250	00	0.00	N	5	-1100
94	20230626	31150	30650	31800	30400	163324	5057519600	00	0.00	N	2	1050
95	20230619	30100	32750	32750	29900	216894	6705303450	00	0.00	N	5	-2150
96	20230612	32250	33350	33500	31600	215040	6946341750	00	0.00	N	5	-750
97	20230605	33000	33800	33800	32450	117904	3893493200	00	0.00	N	5	-550
98	20230530	33550	32400	33750	32050	182903	6072277850	00	0.00	N	2	1500
99	20230522	32050	31800	32800	31450	185239	5952872350	00	0.00	N	2	800
100	20230515	31250	32900	33400	30050	680509	21272655750	00	0.00	N	5	-2600
101	20230508	33850	36750	37100	33150	365940	12583371800	00	0.00	N	5	-2850
102	20230502	36700	36450	36900	35950	105199	3823977000	00	0.00	N	2	500
103	20230424	36200	36200	37250	35350	257382	9343253950	00	0.00	N	2	200
104	20230417	36000	37950	38650	35500	514024	19124901000	00	0.00	N	5	-2050
105	20230410	38050	38550	38650	37600	253187	9619010950	00	0.00	N	2	100
106	20230403	37950	37350	39100	37350	379148	14497356500	00	0.00	N	2	1000
107	20230327	36950	39300	40050	36700	449273	17101230500	00	0.00	N	5	-2350
108	20230320	39300	41450	42800	38900	760336	31179242300	00	0.00	N	5	-750
109	20230313	40050	39800	42000	36050	956383	37272619350	00	0.00	N	5	-1100
110	20230306	41150	41700	46500	41050	919714	40372759900	00	0.00	N	5	-350
111	20230227	41500	42700	44400	41050	607808	26052016750	00	0.00	N	5	-1200
112	20230220	42700	43800	48500	39600	3533066	155741021150	00	0.00	N	2	2250
113	20230213	40450	37800	40700	36500	1026596	39651564700	00	0.00	N	2	1950
114	20230206	38500	33350	43200	33300	2344760	92776516100	00	0.00	N	2	4900
115	20230130	33600	31750	36250	30750	1770345	59365729200	00	0.00	N	2	2100
116	20230125	31500	31200	31800	31100	99581	3133960850	00	0.00	N	2	300
117	20230116	31200	32250	32600	30350	255376	7967060400	00	0.00	N	5	-1000
118	20230109	32200	32500	32950	31650	214845	6943253450	00	0.00	N	5	-150
119	20230102	32350	34900	34900	32150	196610	6502586400	00	0.00	N	5	-2200
120	20221226	34550	35800	36400	34000	114618	4052706400	00	0.00	N	5	-1250
121	20221219	35800	35000	36450	34650	136044	4869928250	00	0.00	N	2	700
122	20221212	35100	34950	36750	34050	228264	8156372200	00	0.00	N	2	500
123	20221205	34600	34900	35450	33350	202681	6945050950	00	0.00	N	5	-300
124	20221128	34900	33400	35050	33200	160455	5486434700	00	0.00	N	2	1250
125	20221121	33650	32800	35100	31800	211904	7150810850	00	0.00	N	2	1200
126	20221114	32450	30650	32650	30650	193785	6192186900	00	0.00	N	2	1850
127	20221107	30600	28000	30700	27500	263812	7773140100	00	0.00	N	2	2750
128	20221031	27850	28750	28900	27700	150346	4256122350	00	0.00	N	5	-700
129	20221024	28550	30000	30000	28100	151961	4381347050	00	0.00	N	5	-650
130	20221017	29200	29900	31300	27850	243496	7220751250	00	0.00	N	5	-1150
131	20221011	30350	32300	32650	30050	105629	3271055100	00	0.00	N	5	-2600
132	20221004	32950	31600	33250	31150	127373	4069383950	00	0.00	N	2	2200
133	20220926	30750	36450	36450	30700	358039	11873149250	00	0.00	N	5	-5900
134	20220919	36650	36750	38700	36050	209600	7756511050	00	0.00	N	2	150
135	20220913	36500	37900	38400	36250	129515	4808227750	00	0.00	N	5	-1000
136	20220905	37500	39500	39500	37350	120281	4570211400	00	0.00	N	5	-1800
137	20220829	39300	38350	39500	37050	243960	9252103850	00	0.00	N	3	0
138	20220822	39300	40900	41150	38800	284304	11269166300	00	0.00	N	5	-1850
139	20220816	41150	42850	43150	40550	238581	9889995150	00	0.00	N	5	-1450
140	20220808	42600	41350	45900	40750	297690	12867628900	00	0.00	N	2	1350
141	20220801	41250	42450	42450	40150	240900	9824427850	00	0.00	N	5	-900
142	20220725	42150	41600	42300	40800	182274	7583001000	00	0.00	N	2	550
143	20220718	41600	42900	43400	40800	240329	10028127650	00	0.00	N	5	-1150
144	20220711	42750	42850	43400	41250	126081	5334423700	00	0.00	N	2	150
145	20220704	42600	41900	43050	39750	269915	11096896100	00	0.00	N	2	700
146	20220627	41900	45700	45750	41400	290279	12746750600	00	0.00	N	5	-3400
147	20220620	45300	46350	46550	43000	195487	8789700700	00	0.00	N	5	-800
148	20220613	46100	45550	46700	43250	251150	11274581950	00	0.00	N	5	-100
149	20220607	46200	48600	48600	46050	131893	6199190650	00	0.00	N	5	-2400
150	20220530	48600	49750	49800	48200	160081	7824331050	00	0.00	N	5	-700
151	20220523	49300	49400	50400	48500	218606	10781052000	00	0.00	N	5	-250
152	20220516	49550	53000	53000	48700	455648	22983820250	00	0.00	N	5	-2150
153	20220509	51700	50700	54800	46350	583772	28934741050	00	0.00	N	2	800
154	20220502	50900	50200	54800	49550	415333	21648516000	00	0.00	N	2	700
155	20220425	50200	50700	52300	48800	344290	17425606450	00	0.00	N	5	-1500
156	20220418	51700	50800	52700	47300	575728	28726665150	00	0.00	N	2	800
157	20220411	50900	47900	52300	47100	529993	26464499300	00	0.00	N	2	2600
158	20220404	48300	43950	49300	43850	669519	31584332800	00	0.00	N	2	4500
159	20220328	43800	41850	45450	40950	395988	17106243600	00	0.00	N	2	1950
160	20220321	41850	40600	42000	40050	140698	5792107750	00	0.00	N	2	1250
161	20220314	40600	41100	41100	39500	203240	8169635950	00	0.00	N	5	-500
162	20220307	41100	42400	42850	40300	195327	8106993100	00	0.00	N	5	-1600
163	20220228	42700	43350	43700	42550	102522	4422927100	00	0.00	N	5	-650
164	20220221	43350	43150	44250	42400	139649	6060505200	00	0.00	N	5	-250
165	20220214	43600	43200	44900	41350	271312	11682796900	00	0.00	N	2	350
166	20220207	43250	44650	45050	42900	228104	10003763250	00	0.00	N	5	-750
167	20220203	44000	41500	44200	41500	181055	7761315150	00	0.00	N	2	3000
168	20220124	41000	45450	45550	37900	836936	34107293500	00	0.00	N	5	-4700
169	20220117	45700	46300	46850	43950	260953	11863566350	00	0.00	N	5	-600
170	20220110	46300	49100	49100	45750	451708	21403909200	00	0.00	N	5	-2800
171	20220103	49100	49350	50100	48000	531785	26139642150	00	0.00	N	5	-250
172	20211227	49350	45900	49500	44950	540322	25670869250	00	0.00	N	2	3450
173	20211220	45900	45950	46700	44600	270488	12291991500	00	0.00	N	5	-300
174	20211213	46200	47650	48400	45600	337458	15932265750	00	0.00	N	5	-750
175	20211206	46950	44800	49000	44800	397158	18642275450	00	0.00	N	2	2250
176	20211129	44700	43500	46200	43000	445588	19955552000	00	0.00	N	5	-200
177	20211122	44900	48000	48000	43750	870639	39427527950	00	0.00	N	5	-3100
178	20211115	48000	53000	53500	47800	1240067	61483397300	00	0.00	N	5	-3800
179	20211108	51800	52000	56300	48800	1183221	61541308700	00	0.00	N	2	600
180	20211101	51200	54200	56000	48600	1082071	55083275600	00	0.00	N	5	-2900
181	20211025	54100	58500	58500	54100	622146	34727524800	00	0.00	N	5	-5100
182	20211018	59200	57100	61500	57100	577024	34202134400	00	0.00	N	2	3000
183	20211012	56200	58400	58700	56200	287879	16495944400	00	0.00	N	5	-2700
184	20211005	58900	56400	59900	54100	508082	28963980900	00	0.00	N	2	1700
185	20210927	57200	57000	61100	54900	986339	57905355500	00	0.00	N	2	200
186	20210923	57000	56000	57500	55500	341074	19267447100	00	0.00	N	2	1900
187	20210913	55100	53600	55300	51600	485441	25795969300	00	0.00	N	2	1200
188	20210906	53900	50800	54900	49850	677239	36124562700	00	0.00	N	2	2700
189	20210830	51200	50700	52100	49150	677186	34127116350	00	0.00	N	2	900
190	20210823	50300	51400	54200	50000	732755	37946248900	00	0.00	N	3	0
191	20210817	50300	58800	58800	49950	1542843	82286508450	00	0.00	N	5	-6700
192	20210809	57000	51800	57000	49850	1440686	76755357050	00	0.00	N	2	5200
193	20210802	51800	48400	55500	48400	1217527	64068621650	00	0.00	N	2	3400
194	20210726	48400	48900	51100	47700	589207	28905328100	00	0.00	N	5	-500
195	20210719	48900	48000	49950	45100	638573	30488789250	00	0.00	N	2	400
196	20210712	48500	43750	51300	42250	1200584	56390193800	00	0.00	N	2	5200