KissMeData/319660/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	19000	18810	19860	18480	944237	18224844300	00	0.00	N	2	520
3	20250507	18480	18590	19010	18200	419318	7816239955	00	0.00	N	2	190
4	20250428	18290	18690	18790	17700	639650	11636325520	00	0.00	N	5	-420
5	20250421	18710	17750	19130	17640	1182301	21840022220	00	0.00	N	2	990
6	20250414	17720	18050	18450	17030	919216	16299324760	00	0.00	N	2	30
7	20250407	17690	16970	18180	16280	1133543	19530983040	00	0.00	N	5	-270
8	20250331	17960	20350	21000	17500	1620874	31569494735	00	0.00	N	5	-3040
9	20250324	21000	21800	22750	20800	1618293	35324635725	00	0.00	N	5	-350
10	20250317	21350	19600	22000	19390	1863555	38795502750	00	0.00	N	2	2140
11	20250310	19210	17400	19320	16950	1352916	24748194335	00	0.00	N	2	1810
12	20250304	17400	18400	18450	16940	1460367	25897913740	00	0.00	N	5	-1250
13	20250224	18650	20600	21700	18650	2076741	41554197180	00	0.00	N	5	-2450
14	20250217	21100	19500	22350	19040	3236782	67683510440	00	0.00	N	2	1720
15	20250210	19380	19110	20700	18520	1709416	33570275470	00	0.00	N	2	40
16	20250203	19340	18640	19590	17610	999886	18563331720	00	0.00	N	2	240
17	20250131	19100	19920	20100	18970	353289	6852769160	00	0.00	N	5	-1550
18	20250120	20650	19110	21200	18390	1625140	32259017510	00	0.00	N	2	1650
19	20250113	19000	18730	19300	18120	848842	15860328220	00	0.00	N	2	100
20	20250106	18900	17730	19780	17730	1739905	33018723690	00	0.00	N	2	1490
21	20241230	17410	16500	17670	16210	520543	8813889380	00	0.00	N	2	910
22	20241223	16500	16740	17400	16220	639330	10737498480	00	0.00	N	5	-30
23	20241216	16530	17850	18240	16290	965721	16764021450	00	0.00	N	5	-1240
24	20241209	17770	16800	17910	16260	961494	16559503460	00	0.00	N	2	950
25	20241202	16820	17000	17530	15550	774577	13058709920	00	0.00	N	2	20
26	20241125	16800	17620	18240	16620	592534	10337806410	00	0.00	N	5	-810
27	20241118	17610	17900	18220	17200	644125	11322685500	00	0.00	N	5	-340
28	20241111	17950	19710	19840	17180	1221806	22130825210	00	0.00	N	5	-1960
29	20241104	19910	21000	21250	19560	945004	19115214090	00	0.00	N	5	-840
30	20241028	20750	20050	21100	19940	631800	12962291990	00	0.00	N	2	500
31	20241021	20250	21450	21500	19990	920716	19021336570	00	0.00	N	5	-950
32	20241014	21200	23000	24750	21150	1722795	39476911650	00	0.00	N	5	-1500
33	20241007	22700	23050	23500	22400	569764	13044151150	00	0.00	N	5	-150
34	20240930	22850	23350	23450	21700	428965	9744363750	00	0.00	N	5	-250
35	20240923	23100	21850	24100	21500	1487642	34415641900	00	0.00	N	2	1500
36	20240919	21600	21700	22050	20500	1013689	21766532550	00	0.00	N	5	-100
37	20240909	21700	21400	23450	21050	1328892	29585167800	00	0.00	N	3	0
38	20240902	21700	25800	25800	21500	1535372	35741093450	00	0.00	N	5	-4100
39	20240826	25800	27750	27750	25150	1597281	41566626350	00	0.00	N	5	-1600
40	20240819	27400	29850	30800	26850	1403798	40067829350	00	0.00	N	5	-2550
41	20240812	29950	28400	32000	28400	1432255	43302998600	00	0.00	N	2	1350
42	20240805	28600	27050	29350	24000	2312704	63253236700	00	0.00	N	2	650
43	20240729	27950	29250	32900	27600	2049364	61219534900	00	0.00	N	5	-1300
44	20240722	29250	31900	32100	28950	1618563	49321951000	00	0.00	N	5	-3050
45	20240715	32300	36000	36350	31300	1875323	62875901000	00	0.00	N	5	-3450
46	20240708	35750	36750	39100	35550	1648148	61795545250	00	0.00	N	5	-1400
47	20240701	37150	36700	38300	34550	1555138	57054616550	00	0.00	N	2	700
48	20240624	36450	34550	36600	32300	1450673	49640432250	00	0.00	N	2	1250
49	20240617	35200	33650	37100	33100	2500035	88151820150	00	0.00	N	2	1950
50	20240610	33250	33400	34450	32450	1352789	45191890250	00	0.00	N	5	-250
51	20240603	33500	32000	34150	30500	1630479	52878224450	00	0.00	N	2	1750
52	20240527	31750	30500	32600	29800	1093550	34496021400	00	0.00	N	2	1350
53	20240520	30400	31500	32950	30250	1291230	40788531250	00	0.00	N	5	-700
54	20240513	31100	28200	32100	27950	1582162	47803180750	00	0.00	N	2	3250
55	20240507	27850	30200	30650	27500	990359	28757603050	00	0.00	N	5	-1700
56	20240429	29550	30500	30900	28550	978259	28968377350	00	0.00	N	5	-500
57	20240422	30050	31000	31950	28800	2215779	66989077050	00	0.00	N	5	-1750
58	20240415	31800	30650	33500	30550	2145963	68847668050	00	0.00	N	2	600
59	20240408	31200	30600	32550	29450	1657929	51601091500	00	0.00	N	2	800
60	20240401	30400	30800	31600	29750	2303222	70977184950	00	0.00	N	2	200
61	20240325	30200	28250	30800	27700	2518664	73297077300	00	0.00	N	2	1950
62	20240318	28250	26900	29650	26200	3924784	110203624450	00	0.00	N	2	1750
63	20240311	26500	25200	27300	25200	2232077	58603423950	00	0.00	N	2	550
64	20240304	25950	25850	27200	25250	2853138	74263790200	00	0.00	N	2	550
65	20240226	25400	22350	26150	21750	2835755	67598659600	00	0.00	N	2	2900
66	20240219	22500	21950	22950	21650	1290546	28869780300	00	0.00	N	2	350
67	20240213	22150	21050	22500	20950	1294787	28240476450	00	0.00	N	2	1150
68	20240205	21000	19950	21300	19730	656250	13412578550	00	0.00	N	2	850
69	20240129	20150	21400	21750	19530	933387	18957793860	00	0.00	N	5	-1300
70	20240122	21450	21600	22100	21050	1059238	22864925550	00	0.00	N	2	250
71	20240115	21200	21300	21500	20250	735987	15421669800	00	0.00	N	2	50
72	20240108	21150	21600	21700	20350	728847	15337113250	00	0.00	N	5	-450
73	20240102	21600	21100	22150	20800	926470	19989266800	00	0.00	N	2	550
74	20231226	21050	20200	21200	20050	523146	10810348450	00	0.00	N	2	650
75	20231218	20400	20650	21200	19990	963228	19745130970	00	0.00	N	5	-200
76	20231211	20600	19740	21000	19340	1199004	24568668060	00	0.00	N	2	950
77	20231204	19650	19620	19670	19020	792562	15317534430	00	0.00	N	2	70
78	20231127	19580	19640	20300	19430	714984	14211652910	00	0.00	N	5	-70
79	20231120	19650	21050	21600	19500	1083817	22152028740	00	0.00	N	5	-1150
80	20231113	20800	19500	20900	19020	1120055	22615665540	00	0.00	N	2	1440
81	20231106	19360	19200	19930	18800	876794	16972882980	00	0.00	N	2	460
82	20231030	18900	18570	19080	17150	825573	14975536770	00	0.00	N	2	480
83	20231023	18420	18560	19620	18300	746905	14048345490	00	0.00	N	5	-320
84	20231016	18740	19800	19860	18210	856714	16353257970	00	0.00	N	5	-1160
85	20231010	19900	19400	20400	19280	729181	14464815240	00	0.00	N	2	580
86	20231004	19320	18890	19800	18730	484722	9334897390	00	0.00	N	2	50
87	20230925	19270	19320	19680	18640	313368	6006596330	00	0.00	N	5	-300
88	20230918	19570	20000	20650	19000	782881	15582456620	00	0.00	N	5	-930
89	20230911	20500	19280	20800	18670	1375133	27370288300	00	0.00	N	2	1220
90	20230904	19280	20400	20550	18950	1174360	23184364570	00	0.00	N	5	-820
91	20230828	20100	18150	20300	17700	1594487	30086821330	00	0.00	N	2	1990
92	20230821	18110	20000	20000	18060	1490790	27860037180	00	0.00	N	5	-1560
93	20230814	19670	19930	20100	18900	1085668	21172036640	00	0.00	N	5	-210
94	20230807	19880	20950	21650	19550	1728044	35187120180	00	0.00	N	5	-1320
95	20230731	21200	23400	23400	20700	1954031	42850493050	00	0.00	N	5	-1950
96	20230724	23150	22050	23400	21250	2473835	55166589850	00	0.00	N	2	1000
97	20230717	22150	21400	24400	21200	3701982	84984222450	00	0.00	N	2	500
98	20230710	21650	20800	22200	20200	1738323	36979397250	00	0.00	N	2	850
99	20230703	20800	22750	23200	20550	2027849	44460004900	00	0.00	N	5	-1900
100	20230626	22700	21600	23500	21600	2013743	45735526450	00	0.00	N	2	900
101	20230619	21800	22100	22650	21200	1842883	40471751600	00	0.00	N	5	-250
102	20230612	22050	22250	22850	21400	2370130	52421416950	00	0.00	N	2	50
103	20230605	22000	21300	22300	20600	1695676	36454481550	00	0.00	N	2	700
104	20230530	21300	22150	22450	20700	2225956	47684384850	00	0.00	N	5	-350
105	20230522	21650	21650	22500	21100	1766235	38506594300	00	0.00	N	5	-100
106	20230515	21750	19330	22200	18790	2569971	53194786090	00	0.00	N	2	2200
107	20230508	19550	20250	20700	19080	1230819	24347112250	00	0.00	N	5	-370
108	20230502	19920	20750	20950	19800	870492	17535031880	00	0.00	N	5	-730
109	20230424	20650	20800	21400	19740	1966548	40235472070	00	0.00	N	5	-400
110	20230417	21050	21500	21900	20200	2484326	52258528050	00	0.00	N	5	-700
111	20230410	21750	21000	23450	20450	4233785	93518648900	00	0.00	N	2	650
112	20230403	21100	20700	21700	19370	3687316	75721902940	00	0.00	N	2	250
113	20230327	20850	21300	22800	20050	4537266	96448238300	00	0.00	N	5	-250
114	20230320	21100	21050	22450	19700	4976948	103691226820	00	0.00	N	2	500
115	20230313	20600	17880	20600	16710	4146355	78246508510	00	0.00	N	2	2540
116	20230306	18060	17640	18660	17300	1854550	33460481820	00	0.00	N	2	450
117	20230227	17610	17560	17930	17280	876485	15369581950	00	0.00	N	5	-170
118	20230220	17780	18380	18540	17430	1147732	20551781720	00	0.00	N	5	-620
119	20230213	18400	17970	19260	17740	1962909	36541949290	00	0.00	N	2	440
120	20230206	17960	17910	18690	17450	1617076	29131560510	00	0.00	N	5	-320
121	20230130	18280	18060	18790	17450	1351588	24413444660	00	0.00	N	2	30
122	20230125	18250	17720	19200	17710	1229618	22636482100	00	0.00	N	2	1000
123	20230116	17250	17600	17950	16900	953762	16504083850	00	0.00	N	5	-300
124	20230109	17550	18150	18400	17250	1195731	21279777600	00	0.00	N	5	-450
125	20230102	18000	15600	18250	14700	2368899	40182447900	00	0.00	N	2	2600
126	20221226	15400	16150	16900	15150	928540	14964177150	00	0.00	N	5	-750
127	20221219	16150	16700	17250	16100	889421	14792871150	00	0.00	N	5	-550
128	20221212	16700	16750	17550	16600	865417	14720305400	00	0.00	N	5	-350
129	20221205	17050	17400	17550	16450	1007756	17081083000	00	0.00	N	5	-300
130	20221128	17350	17800	18800	17250	1231619	21933729700	00	0.00	N	5	-750
131	20221121	18100	18850	19050	17850	1100636	20160034000	00	0.00	N	5	-650
132	20221114	18750	18400	19700	17150	3424958	62919812250	00	0.00	N	2	350
133	20221107	18400	14850	18400	14700	3047276	51359652850	00	0.00	N	2	3800
134	20221031	14600	15200	15400	14350	827459	12347137750	00	0.00	N	5	-250
135	20221024	14850	15100	16750	14800	2037259	32395349200	00	0.00	N	2	150
136	20221017	14700	16750	17250	14650	1269106	19728588200	00	0.00	N	5	-2450
137	20221011	17150	16300	17200	15650	819539	13419466450	00	0.00	N	2	300
138	20221004	16850	14950	17550	14900	1012035	16383573850	00	0.00	N	2	2400
139	20220926	14450	15000	15500	13800	1034178	15104704200	00	0.00	N	5	-900
140	20220919	15350	16750	17325	15000	1524183	24761323600	00	0.00	N	5	-1250
141	20220913	16600	16475	17600	16350	1133372	19140226750	00	0.00	N	2	425
142	20220905	16175	16150	17250	15725	1868912	30546547300	00	0.00	N	3	0
143	20220829	16175	16900	17300	16100	1637662	27297673800	00	0.00	N	5	-1425
144	20220822	17600	17500	18150	17025	1359362	23698509800	00	0.00	N	5	-225
145	20220816	17825	18100	18525	17700	877946	15943706650	00	0.00	N	3	0
146	20220808	17825	18100	18150	17150	1838162	32372037450	00	0.00	N	5	-450
147	20220801	18275	19825	19850	17625	2123922	39165184700	00	0.00	N	5	-1500
148	20220725	19775	19625	20225	19300	1046216	20578547600	00	0.00	N	5	-50
149	20220718	19825	19600	20225	19175	1151936	22756223600	00	0.00	N	2	475
150	20220711	19350	19400	20100	18475	1576308	30348873500	00	0.00	N	5	-50
151	20220704	19400	18525	19925	17750	2096700	40091158750	00	0.00	N	2	875
152	20220627	18525	19175	19700	18375	1380102	26268725900	00	0.00	N	5	-225
153	20220620	18750	18500	18800	17000	2121570	38270503350	00	0.00	N	2	425
154	20220613	18325	20000	20175	18075	1698364	32471835750	00	0.00	N	5	-2375
155	20220607	20700	22350	22425	20550	1300692	27589603300	00	0.00	N	5	-1775
156	20220530	22475	22500	22800	22125	720418	16147985250	00	0.00	N	2	250
157	20220523	22225	23725	23775	21925	1200468	27174254050	00	0.00	N	5	-1425
158	20220516	23650	23875	24200	22925	1102622	25940085750	00	0.00	N	5	-150
159	20220509	23800	23550	24100	22200	1461790	33975035200	00	0.00	N	2	50
160	20220502	23750	23900	25300	23500	1451772	35346101900	00	0.00	N	5	-600
161	20220425	24350	24575	24850	23425	1303858	31516758200	00	0.00	N	5	-750
162	20220418	25100	23675	25700	23475	1964762	49152067100	00	0.00	N	2	1325
163	20220411	23775	24275	24675	23325	1269018	30375178050	00	0.00	N	5	-650
164	20220404	24425	24275	24825	23425	1584246	38319166150	00	0.00	N	2	125
165	20220328	24300	24675	25600	24300	1495100	37340697750	00	0.00	N	5	-350
166	20220321	24650	24225	25150	23525	1611494	39211224600	00	0.00	N	2	325
167	20220314	24325	22850	24400	22050	1790306	42037844700	00	0.00	N	2	1450
168	20220307	22875	23925	23925	22500	1215726	28212942800	00	0.00	N	5	-1400
169	20220228	24275	23850	25150	23200	1701022	41042620450	00	0.00	N	2	175
170	20220221	24100	24250	24675	23775	1904872	46012996350	00	0.00	N	5	-475
171	20220214	24575	21850	25000	21100	3605132	84899863000	00	0.00	N	2	2250
172	20220207	22325	22725	23025	21125	2627792	58477748350	00	0.00	N	5	-400
173	20220203	22725	23325	23350	22300	609974	13849068900	00	0.00	N	2	75
174	20220124	22650	23200	23750	21350	2199462	49854208800	00	0.00	N	5	-675
175	20220117	23325	24925	25350	23175	2394640	58117640700	00	0.00	N	5	-1325
176	20220110	24650	23850	24850	22950	1984742	47287352900	00	0.00	N	2	525
177	20220103	24125	26700	27200	23725	2770120	69468218000	00	0.00	N	5	-2275
178	20211227	26400	25350	26950	25100	3397608	88852845600	00	0.00	N	2	1425
179	20211220	24975	23425	25600	23225	2571594	63365063550	00	0.00	N	2	1375
180	20211213	23600	23875	25100	23275	2170502	52316577600	00	0.00	N	5	-250
181	20211206	23850	23825	25950	23400	4473172	110187961600	00	0.00	N	5	-350
182	20211129	24200	21850	24550	21000	5013812	114978247450	00	0.00	N	2	1500
183	20211122	22700	22975	25450	22625	8303406	200823511850	00	0.00	N	2	400
184	20211115	22300	21525	22750	21500	5133208	113518215300	00	0.00	N	2	1550
185	20211108	20750	20000	20800	19350	2486462	50290648700	00	0.00	N	2	850
186	20211101	19900	19175	20525	18625	2540222	50300286750	00	0.00	N	2	575
187	20211025	19325	18025	19900	18000	2526582	48587982950	00	0.00	N	2	1300
188	20211018	18025	18275	18550	17575	739478	13373736400	00	0.00	N	5	-225
189	20211012	18250	17200	18750	17100	870032	15500341150	00	0.00	N	2	800
190	20211005	17450	17500	17875	16575	1464074	25350823050	00	0.00	N	5	-300
191	20210927	17750	18450	19575	17575	2209824	40976269700	00	0.00	N	5	-700
192	20210923	18450	19075	19100	18300	723834	13476265850	00	0.00	N	5	-700
193	20210913	19150	18200	19225	17275	2572422	46908159550	00	0.00	N	2	925
194	20210906	18225	19400	19750	18075	1711406	32153206500	00	0.00	N	5	-1000
195	20210830	19225	19675	19700	19150	996614	19335191400	00	0.00	N	5	-50
196	20210823	19275	18850	20175	18425	2492340	47950756550	00	0.00	N	2	700
197	20210817	18575	19075	20050	18575	2014106	39044390900	00	0.00	N	5	-675
198	20210809	19250	23375	23900	18700	6949308	143747957450	00	0.00	N	5	-4125
199	20210802	23375	21250	23625	21025	3224834	72601847400	00	0.00	N	2	2150
200	20210726	21225	21700	22125	20975	1380858	29756773050	00	0.00	N	5	-225
201	20210719	21450	20675	21625	20300	1815744	38239175500	00	0.00	N	2	550
202	20210712	20900	20750	21400	20600	1138830	23829527150	00	0.00	N	2	325