KissMeData/085660/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	12140	11180	12640	11150	3445012	41219026500	00	0.00	N	2	850
3	20250210	11290	11450	11830	11200	1212553	13954220650	00	0.00	N	5	-10
4	20250203	11300	11210	11680	11040	1079488	12201816810	00	0.00	N	5	-100
5	20250131	11400	11310	11530	11190	268788	3048717080	00	0.00	N	2	90
6	20250120	11310	11220	11430	10970	829418	9286121070	00	0.00	N	2	90
7	20250113	11220	11470	11650	11000	1003161	11331149660	00	0.00	N	5	-350
8	20250106	11570	11610	12120	11520	1523212	17945478670	00	0.00	N	5	-80
9	20241230	11650	11390	11800	11000	1212322	13875569250	00	0.00	N	2	590
10	20241223	11060	11280	11390	10500	5146188	55809988790	00	0.00	N	5	-3800
11	20241216	14860	15610	16020	14700	845251	13102803420	00	0.00	N	5	-590
12	20241209	15450	14060	15750	13350	1382868	20139006370	00	0.00	N	2	1050
13	20241202	14400	15140	15380	14000	1005155	14762978110	00	0.00	N	5	-600
14	20241125	15000	14900	15540	14700	755775	11408555830	00	0.00	N	2	30
15	20241118	14970	15150	15630	14900	828549	12600492290	00	0.00	N	5	-420
16	20241111	15390	16750	16770	15030	1262477	19809634910	00	0.00	N	5	-1430
17	20241104	16820	16810	17900	16600	1064424	18303973920	00	0.00	N	2	20
18	20241028	16800	17100	17450	16500	949890	16123112020	00	0.00	N	5	-260
19	20241021	17060	17910	18170	16900	1259406	21975656230	00	0.00	N	5	-840
20	20241014	17900	17400	18480	17090	2101300	37560977600	00	0.00	N	2	670
21	20241007	17230	17390	17470	16750	814785	13932653630	00	0.00	N	5	-410
22	20240930	17640	17590	17740	16800	795995	13685912310	00	0.00	N	2	40
23	20240923	17600	17780	18480	17430	1744528	31282403240	00	0.00	N	2	50
24	20240919	17550	16350	17840	16310	873295	15036529690	00	0.00	N	2	1350
25	20240909	16200	15720	16500	15710	761206	12278296660	00	0.00	N	2	80
26	20240902	16120	18240	18240	15750	1820839	30810032150	00	0.00	N	5	-2020
27	20240826	18140	16630	18500	16570	3532489	62466287500	00	0.00	N	2	1690
28	20240819	16450	16840	17290	16200	1213623	20470387920	00	0.00	N	5	-250
29	20240812	16700	16410	16830	16100	803977	13282594120	00	0.00	N	2	390
30	20240805	16310	15710	16550	13510	1661348	25488341650	00	0.00	N	2	380
31	20240729	15930	16400	17160	15910	1030850	17047721280	00	0.00	N	5	-480
32	20240722	16410	16150	16430	15670	737502	11865249600	00	0.00	N	2	300
33	20240715	16110	16330	16480	15210	681293	11059705970	00	0.00	N	5	-220
34	20240708	16330	15820	16350	15780	793514	12726103330	00	0.00	N	2	410
35	20240701	15920	15500	16100	15400	742213	11720486830	00	0.00	N	2	420
36	20240624	15500	16100	16180	15160	662127	10437274600	00	0.00	N	5	-590
37	20240617	16090	16180	16880	16020	837421	13659799670	00	0.00	N	5	-110
38	20240610	16200	16910	17000	15990	1171207	19302970980	00	0.00	N	5	-930
39	20240603	17130	16990	17450	16780	719107	12303924190	00	0.00	N	2	130
40	20240527	17000	17100	17120	16240	941958	15711593850	00	0.00	N	5	-60
41	20240520	17060	17130	17590	16900	816253	14028432340	00	0.00	N	5	-40
42	20240513	17100	16930	17350	16410	827504	13988974920	00	0.00	N	2	300
43	20240507	16800	17260	17610	16620	851237	14489268970	00	0.00	N	5	-280
44	20240429	17080	17000	17430	16950	551519	9478015140	00	0.00	N	2	180
45	20240422	16900	16590	17400	16550	741520	12635398840	00	0.00	N	2	390
46	20240415	16510	17550	17550	16120	1539225	25725506930	00	0.00	N	5	-1220
47	20240408	17730	17910	18130	17530	799308	14209644070	00	0.00	N	5	-180
48	20240401	17910	19500	20100	17620	2218517	41628707820	00	0.00	N	5	-1550
49	20240325	19460	18990	21000	18880	4806907	95156954440	00	0.00	N	2	480
50	20240318	18980	17470	19620	17350	3259445	61636239950	00	0.00	N	2	1510
51	20240311	17470	19250	19890	17430	2648633	49779931650	00	0.00	N	5	-1590
52	20240304	19060	16780	19400	16760	4102443	75825714930	00	0.00	N	2	2330
53	20240226	16730	17140	17140	16480	1016824	17012026420	00	0.00	N	5	-410
54	20240219	17140	17920	18560	17100	1654137	29520629530	00	0.00	N	5	-830
55	20240213	17970	17780	18520	17610	1032283	18559800280	00	0.00	N	2	320
56	20240205	17650	18820	19350	17580	1704307	31178610760	00	0.00	N	5	-910
57	20240129	18560	18100	18910	17440	3098834	56424350970	00	0.00	N	2	950
58	20240122	17610	17330	18200	17100	1055956	18592333820	00	0.00	N	2	460
59	20240115	17150	17830	18100	16950	1076156	18800760910	00	0.00	N	5	-850
60	20240108	18000	18630	18990	17840	1792352	32962591890	00	0.00	N	5	-630
61	20240102	18630	19590	20000	18530	2336035	45236336210	00	0.00	N	5	-960
62	20231226	19590	20150	20500	19230	2095097	41627694090	00	0.00	N	5	-560
63	20231218	20150	16550	20600	16490	8045917	153697486800	00	0.00	N	2	3550
64	20231211	16600	15670	16680	15580	1598904	25625828720	00	0.00	N	2	930
65	20231204	15670	15800	15850	15300	1072032	16658858660	00	0.00	N	5	-130
66	20231127	15800	16360	17430	15680	3273687	54265713600	00	0.00	N	5	-660
67	20231120	16460	15690	16720	15630	1281748	20922606660	00	0.00	N	2	820
68	20231113	15640	16790	17000	15110	2783580	44074109690	00	0.00	N	5	-1110
69	20231106	16750	16660	17550	16410	1925100	32594836190	00	0.00	N	2	430
70	20231030	16320	16100	16540	15700	1091218	17632378730	00	0.00	N	2	200
71	20231023	16120	16000	16750	15770	1462822	23684716810	00	0.00	N	2	120
72	20231016	16000	17770	17790	15850	2069805	34577532400	00	0.00	N	5	-1840
73	20231010	17840	17930	18690	17410	1775177	31961145780	00	0.00	N	5	-80
74	20231004	17920	18100	18370	17550	1166357	20913663880	00	0.00	N	5	-410
75	20230925	18330	18800	18930	17960	2011046	36934981270	00	0.00	N	5	-650
76	20230918	18980	20650	21300	18780	3929887	78648370890	00	0.00	N	5	-2120
77	20230911	21100	18100	23100	18100	18505770	397918731680	00	0.00	N	2	3170
78	20230904	17930	17120	18240	16600	2473655	43284307750	00	0.00	N	2	800
79	20230828	17130	16920	17980	16550	3422880	59154302020	00	0.00	N	2	210
80	20230821	16920	15300	17300	14900	5300779	85705681590	00	0.00	N	2	1540
81	20230814	15380	14470	16850	13720	9516751	148207128410	00	0.00	N	2	1440
82	20230807	13940	13460	14140	13110	1192313	16216575940	00	0.00	N	2	670
83	20230731	13270	12760	13650	12480	1659112	21591827270	00	0.00	N	2	550
84	20230724	12720	13160	13160	11790	2062112	25592984390	00	0.00	N	5	-520
85	20230717	13240	13180	13430	12800	1311939	17097045220	00	0.00	N	2	140
86	20230710	13100	12920	13770	12710	1447575	19045217150	00	0.00	N	2	100
87	20230703	13000	14200	14290	12970	994720	13530472060	00	0.00	N	5	-1190
88	20230626	14190	13890	14430	13810	729465	10294264400	00	0.00	N	2	200
89	20230619	13990	14350	14350	13900	711424	10029291100	00	0.00	N	5	-310
90	20230612	14300	15070	15070	13970	1289003	18684583790	00	0.00	N	5	-770
91	20230605	15070	15490	15530	14960	787696	11995565450	00	0.00	N	5	-340
92	20230530	15410	14920	15490	14770	885837	13466550230	00	0.00	N	2	500
93	20230522	14910	14640	15410	14510	1484553	22217323060	00	0.00	N	2	270
94	20230515	14640	14170	14750	13820	1428374	20526966600	00	0.00	N	2	500
95	20230508	14140	13420	14380	13420	2219319	31124720790	00	0.00	N	2	910
96	20230502	13230	13020	13230	12690	679543	8817695280	00	0.00	N	2	270
97	20230424	12960	13030	13200	12530	950480	12253209150	00	0.00	N	5	-70
98	20230417	13030	13790	13830	12900	1363265	18238176390	00	0.00	N	5	-450
99	20230410	13480	13000	13730	12420	2147120	27819417360	00	0.00	N	2	460
100	20230403	13020	12580	13070	12200	1905924	24095903880	00	0.00	N	2	520
101	20230327	12500	12410	12830	12090	1292763	16134330990	00	0.00	N	2	130
102	20230320	12370	12970	13350	12300	1346837	17198425340	00	0.00	N	5	-140
103	20230313	12510	13060	13290	11930	1592836	20033617810	00	0.00	N	5	-650
104	20230306	13160	14220	14260	13150	1496026	20430502770	00	0.00	N	5	-1010
105	20230227	14170	14200	14660	13770	1230289	17378960680	00	0.00	N	5	-100
106	20230220	14270	14090	14950	13970	1253254	18294426530	00	0.00	N	2	280
107	20230213	13990	14140	14280	13600	890125	12468847370	00	0.00	N	5	-200
108	20230206	14190	14520	15070	14130	874898	12739746930	00	0.00	N	5	-400
109	20230130	14590	14100	14750	13750	954026	13685249760	00	0.00	N	2	500
110	20230125	14090	13730	14150	13730	527756	7364546200	00	0.00	N	2	440
111	20230116	13650	13650	13900	13300	610656	8281955400	00	0.00	N	3	0
112	20230109	13650	13550	13850	13250	802669	10909209600	00	0.00	N	2	300
113	20230102	13350	13100	13550	12550	866098	11285139900	00	0.00	N	2	350
114	20221226	13000	13400	13600	12900	1230738	16380969550	00	0.00	N	5	-350
115	20221219	13350	14250	14700	13300	1670715	23469986400	00	0.00	N	5	-700
116	20221212	14050	14450	14800	14050	705062	10154665600	00	0.00	N	5	-550
117	20221205	14600	14050	14800	14000	1136528	16343813500	00	0.00	N	2	600
118	20221128	14000	13850	14500	13300	980694	13613944600	00	0.00	N	2	150
119	20221121	13850	14150	14300	13500	728860	10105697400	00	0.00	N	5	-350
120	20221114	14200	14450	14750	14000	833948	11988720250	00	0.00	N	5	-250
121	20221107	14450	13300	14500	13250	1107050	15413155650	00	0.00	N	2	1250
122	20221031	13200	13400	13800	13000	841772	11213275150	00	0.00	N	2	150
123	20221024	13050	13350	13650	13000	743334	9880377250	00	0.00	N	3	0
124	20221017	13050	13050	13850	12950	806711	10763866850	00	0.00	N	5	-350
125	20221011	13400	13900	13950	12800	868361	11550337900	00	0.00	N	5	-800
126	20221004	14200	14550	15350	14100	858936	12486647950	00	0.00	N	5	-50
127	20220926	14250	15050	15400	14200	1283560	18853212200	00	0.00	N	5	-1050
128	20220919	15300	16150	16200	15000	1240699	19275599950	00	0.00	N	5	-900
129	20220913	16200	16750	18250	16100	2848691	49651711650	00	0.00	N	2	200
130	20220905	16000	16600	16950	15650	855459	13868807150	00	0.00	N	5	-650
131	20220829	16650	15200	17600	15200	2003658	33504348850	00	0.00	N	2	850
132	20220822	15800	15350	16200	15100	835429	13061930450	00	0.00	N	2	150
133	20220816	15650	16650	16700	15650	679346	10921473950	00	0.00	N	5	-950
134	20220808	16600	16850	16900	16350	822655	13692171350	00	0.00	N	5	-200
135	20220801	16800	16300	16950	15950	741856	12175134300	00	0.00	N	2	500
136	20220725	16300	15700	16650	15600	1010762	16373640950	00	0.00	N	2	500
137	20220718	15800	15350	16250	15100	1019051	15913201700	00	0.00	N	2	650
138	20220711	15150	14950	16150	14550	1839805	28056380100	00	0.00	N	2	150
139	20220704	15000	14350	15200	13800	956276	14109507650	00	0.00	N	2	850
140	20220627	14150	14650	15250	14050	784164	11438348150	00	0.00	N	5	-550
141	20220620	14700	15600	15600	13400	1643374	23839711500	00	0.00	N	5	-800
142	20220613	15500	16900	16900	15150	1247264	19937679800	00	0.00	N	5	-1750
143	20220607	17250	17900	17900	17100	605494	10510752850	00	0.00	N	5	-700
144	20220530	17950	17300	18350	17200	1531303	27298243350	00	0.00	N	2	800
145	20220523	17150	17300	17800	16800	844253	14594143550	00	0.00	N	5	-250
146	20220516	17400	17400	17600	16850	652690	11256433600	00	0.00	N	3	0
147	20220509	17400	18000	18050	16600	1327300	22712562750	00	0.00	N	5	-650
148	20220502	18050	18500	19050	17900	803796	14852907450	00	0.00	N	5	-750
149	20220425	18800	18100	18800	17950	961604	17641434500	00	0.00	N	2	200
150	20220418	18600	18000	19300	17900	891187	16630665450	00	0.00	N	2	500
151	20220411	18100	18200	18500	17700	801577	14543029350	00	0.00	N	5	-250
152	20220404	18350	19000	20050	18150	1735089	33318867350	00	0.00	N	5	-550
153	20220328	18900	18650	19200	18300	993489	18584838150	00	0.00	N	2	100
154	20220321	18800	18950	19200	18500	922850	17352263700	00	0.00	N	5	-200
155	20220314	19000	18400	19150	18000	1329603	24740169850	00	0.00	N	2	750
156	20220307	18250	17100	18400	16950	1049582	18676845650	00	0.00	N	2	800
157	20220228	17450	17100	17700	16850	835859	14518684300	00	0.00	N	2	350
158	20220221	17100	16250	17100	16050	967117	16033620850	00	0.00	N	2	550
159	20220214	16550	16050	16800	15500	1213293	19589905000	00	0.00	N	2	250
160	20220207	16300	17350	17950	16200	1343353	22713738100	00	0.00	N	5	-950
161	20220203	17250	16900	17400	16900	421776	7230702200	00	0.00	N	2	550
162	20220124	16700	17450	17700	16000	1534710	25534822600	00	0.00	N	5	-900
163	20220117	17600	18300	18350	17050	1388158	24524403250	00	0.00	N	5	-700
164	20220110	18300	19250	19300	18100	1488418	27652138800	00	0.00	N	5	-1050
165	20220103	19350	20000	20450	19100	1968921	38918412750	00	0.00	N	5	-600
166	20211227	19950	19000	20700	19000	2621914	52273235150	00	0.00	N	2	950
167	20211220	19000	19200	19500	18850	1269839	24212610600	00	0.00	N	5	-150
168	20211213	19150	19250	19850	18650	1898176	36716649800	00	0.00	N	3	0
169	20211206	19150	18650	19650	18300	1296015	24836424950	00	0.00	N	2	400
170	20211129	18750	18000	18850	17300	1925637	34976543550	00	0.00	N	2	150
171	20211122	18600	18800	19650	18450	1646919	31328940250	00	0.00	N	5	-200
172	20211115	18800	19600	19850	18250	1275454	24399527750	00	0.00	N	5	-500
173	20211108	19300	19700	20150	18800	1316262	25397895750	00	0.00	N	5	-400
174	20211101	19700	19600	20700	19250	1599696	31873128300	00	0.00	N	2	150
175	20211025	19550	20950	21900	19500	2445017	50281708750	00	0.00	N	5	-1400
176	20211018	20950	21400	22450	20900	2349471	50313291950	00	0.00	N	5	-500
177	20211012	21450	20400	21950	19950	1382111	29047005650	00	0.00	N	2	750
178	20211005	20700	20650	21750	19950	2001477	41778764900	00	0.00	N	5	-350
179	20210927	21050	22250	22400	20800	2059356	44514315100	00	0.00	N	5	-1100
180	20210923	22150	22050	23500	21850	1260186	28353697550	00	0.00	N	5	-100
181	20210913	22250	22650	22950	21900	1443986	32272268200	00	0.00	N	5	-550
182	20210906	22800	23900	23900	22500	1786166	41333114050	00	0.00	N	5	-1100
183	20210830	23900	23400	24450	23250	1768813	42111775250	00	0.00	N	2	550
184	20210823	23350	24050	24800	23300	2751636	66067458200	00	0.00	N	5	-550
185	20210817	23900	26300	26300	23750	2325107	57854860700	00	0.00	N	5	-2400
186	20210809	26300	27150	27400	25350	3439339	91230183150	00	0.00	N	5	-1200
187	20210802	27500	25950	28400	25600	3166478	85670114600	00	0.00	N	2	1550
188	20210726	25950	26950	27750	25800	3678972	98044785500	00	0.00	N	5	-600
189	20210719	26550	25250	27200	24350	5600385	143822378000	00	0.00	N	2	1150
190	20210712	25400	27100	27100	25250	4496463	116879181200	00	0.00	N	5	-1500