KissMeData/009420/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	41750	39850	45600	38200	4367603	183945049350	00	0.00	N	2	1000
3	20250131	40750	41450	41750	39750	522854	21109646500	00	0.00	N	5	-400
4	20250120	41150	39150	41750	38250	2036841	82491244800	00	0.00	N	2	2050
5	20250113	39100	40250	41500	37650	2477182	97736941100	00	0.00	N	5	-1950
6	20250106	41050	40100	42450	39350	3013137	123713712350	00	0.00	N	2	950
7	20241230	40100	33700	40450	33650	3618629	138440407150	00	0.00	N	2	6550
8	20241223	33550	32250	35500	32250	1292993	43884647100	00	0.00	N	2	1700
9	20241216	31850	35000	36500	31800	2410870	81863747500	00	0.00	N	5	-3150
10	20241209	35000	32600	35450	31550	2100743	70441234350	00	0.00	N	2	700
11	20241202	34300	35850	37550	33350	2509642	89749249000	00	0.00	N	5	-1600
12	20241125	35900	35450	38000	34250	3421957	123669680550	00	0.00	N	2	1300
13	20241118	34600	39400	40600	33950	4521522	168124490150	00	0.00	N	5	-6300
14	20241111	40900	45250	46900	40000	4454032	191869325850	00	0.00	N	5	-4050
15	20241104	44950	41700	46400	41000	4619166	202910112550	00	0.00	N	2	2950
16	20241028	42000	46550	47650	42000	4052064	180538924950	00	0.00	N	5	-5250
17	20241021	47250	44900	52000	44200	7969922	386411651000	00	0.00	N	2	3000
18	20241014	44250	44250	47550	42750	6881172	312964715550	00	0.00	N	2	900
19	20241007	43350	39900	44000	38200	6737526	282797495400	00	0.00	N	2	4350
20	20240930	39000	37450	40100	36900	2192467	84713507550	00	0.00	N	2	1500
21	20240923	37500	38350	39100	36600	2377034	89975502150	00	0.00	N	5	-500
22	20240919	38000	36000	38600	35950	1461062	54840029400	00	0.00	N	2	2000
23	20240909	36000	36100	38600	34750	3043370	110887920700	00	0.00	N	5	-900
24	20240902	36900	40250	40300	34400	3501025	129821618050	00	0.00	N	5	-3150
25	20240826	40050	36900	40450	36600	4615442	178107441150	00	0.00	N	2	3450
26	20240819	36600	36000	36800	33700	1791217	63917491050	00	0.00	N	2	300
27	20240812	36300	36150	36700	34250	1429130	50739820350	00	0.00	N	2	900
28	20240805	35400	33000	36400	28500	2982804	100398361200	00	0.00	N	2	1450
29	20240729	33950	35100	37550	33850	2312373	82845534850	00	0.00	N	5	-650
30	20240722	34600	36800	38900	34450	3850537	141863306200	00	0.00	N	5	-1700
31	20240715	36300	37500	38250	35000	3157139	116537097450	00	0.00	N	5	-750
32	20240708	37050	31900	37500	31200	5768025	201398010550	00	0.00	N	2	5000
33	20240701	32050	31050	33550	30250	2997155	96109099300	00	0.00	N	2	1100
34	20240624	30950	33350	33850	30050	1221977	38380287850	00	0.00	N	5	-2400
35	20240617	33350	33000	34700	32150	1316155	43853501250	00	0.00	N	2	50
36	20240610	33300	33850	34400	32200	1367944	45798332600	00	0.00	N	5	-850
37	20240603	34150	32050	34450	31700	1689636	55940834500	00	0.00	N	2	2600
38	20240527	31550	35800	37650	29900	4340746	144939217950	00	0.00	N	5	-4250
39	20240520	35800	37200	37900	34700	1148467	42225724550	00	0.00	N	5	-1500
40	20240513	37300	33900	37750	33200	1804688	65174408200	00	0.00	N	2	3350
41	20240507	33950	35900	36400	33900	981821	34272881700	00	0.00	N	5	-1300
42	20240429	35250	34550	36500	34500	981023	35108925200	00	0.00	N	2	500
43	20240422	34750	32950	36100	32800	1460742	50787714650	00	0.00	N	2	2650
44	20240415	32100	33700	33950	31600	1069850	34896758100	00	0.00	N	5	-2100
45	20240408	34200	33000	34600	31450	1094631	35932382450	00	0.00	N	2	1200
46	20240401	33000	37350	39150	32750	2894214	102723118000	00	0.00	N	5	-4400
47	20240325	37400	38350	41550	37000	4587938	180957259050	00	0.00	N	5	-700
48	20240318	38100	36000	39000	36000	2507978	94344498550	00	0.00	N	2	2100
49	20240311	36000	39950	41600	35350	6526553	257106772000	00	0.00	N	5	-2600
50	20240304	38600	34400	39800	33750	5596758	206727213450	00	0.00	N	2	3800
51	20240226	34800	36800	38400	33900	2191289	79405587500	00	0.00	N	5	-1850
52	20240219	36650	34600	39150	34100	3199090	118306997750	00	0.00	N	2	1850
53	20240213	34800	32600	36700	32500	1975365	68996064650	00	0.00	N	2	2300
54	20240205	32500	29750	33550	29400	2396036	77132358700	00	0.00	N	2	2450
55	20240129	30050	34900	34950	28550	3060965	94372862800	00	0.00	N	5	-4650
56	20240122	34700	34750	35400	33050	2038552	69415059750	00	0.00	N	2	250
57	20240115	34450	39150	39350	34100	2183451	79980986950	00	0.00	N	5	-4700
58	20240108	39150	40250	40850	38650	3413744	135544745500	00	0.00	N	5	-50
59	20240102	39200	44300	44800	38650	5146019	214066397100	00	0.00	N	5	-5100
60	20231226	44300	39300	46750	37800	16809046	722043176600	00	0.00	N	2	6700
61	20231218	37600	33500	38950	33100	4787595	174706343700	00	0.00	N	2	4100
62	20231211	33500	34100	35600	32950	2203662	75285782450	00	0.00	N	5	-800
63	20231204	34300	34800	37200	32900	3314874	116167916400	00	0.00	N	5	-900
64	20231127	35200	36500	39800	33500	6947529	251918794500	00	0.00	N	5	-1300
65	20231120	36500	36450	37300	34200	2164505	78265816050	00	0.00	N	2	250
66	20231113	36250	34200	36850	34200	2163474	77103832800	00	0.00	N	2	2650
67	20231106	33600	32500	36950	31500	4567060	157399079150	00	0.00	N	2	1800
68	20231030	31800	28850	32000	28550	3987987	121071966550	00	0.00	N	2	2900
69	20231023	28900	32500	32550	28600	4132224	125103605700	00	0.00	N	5	-3500
70	20231016	32400	36100	36900	31850	5984847	206372838450	00	0.00	N	5	-3550
71	20231010	35950	38100	39750	35400	13009477	492896672600	00	0.00	N	5	-1100
72	20231004	37050	33800	37200	30450	17347642	595666812400	00	0.00	N	2	4400
73	20230925	32650	25350	32650	24650	1538850	45190252000	00	0.00	N	2	7050
74	20230918	25600	26500	28550	25100	3195087	86783368450	00	0.00	N	5	-900
75	20230911	26500	24400	28250	24400	5318058	141346629550	00	0.00	N	2	2200
76	20230904	24300	22350	24400	22000	1581856	36551050400	00	0.00	N	2	1950
77	20230828	22350	24200	24250	22150	1554938	35960726450	00	0.00	N	5	-1500
78	20230821	23850	23000	24150	22750	1035319	24201165450	00	0.00	N	2	550
79	20230814	23300	24650	25100	21700	2631170	60948924750	00	0.00	N	5	-950
80	20230807	24250	25000	25150	23000	2152937	51547281450	00	0.00	N	5	-650
81	20230731	24900	22400	25450	22250	3344352	80913735350	00	0.00	N	2	2700
82	20230724	22200	23350	23400	21100	2029243	45303406850	00	0.00	N	5	-950
83	20230717	23150	19910	23550	19770	3058949	66830402740	00	0.00	N	2	3240
84	20230710	19910	19630	20350	19300	993856	19623567530	00	0.00	N	2	280
85	20230703	19630	21200	21500	19480	1043014	21315826820	00	0.00	N	5	-1120
86	20230626	20750	20550	21300	19820	1115813	22846372090	00	0.00	N	2	350
87	20230619	20400	21800	22000	20050	1156166	24211036800	00	0.00	N	5	-1350
88	20230612	21750	21950	22400	21100	1550825	33671938300	00	0.00	N	5	-150
89	20230605	21900	23950	23950	21650	1352737	30186504250	00	0.00	N	5	-1800
90	20230530	23700	21800	24450	21150	2048604	47416926900	00	0.00	N	2	2050
91	20230522	21650	21750	24500	20850	3740523	84730997200	00	0.00	N	5	-200
92	20230515	21850	21200	23600	18400	5377485	114470258410	00	0.00	N	2	350
93	20230508	21500	22300	23100	21000	1608833	35431511650	00	0.00	N	5	-1050
94	20230502	22550	20500	22750	19570	1219007	26024363440	00	0.00	N	2	2050
95	20230424	20500	21450	21700	19130	1684491	34567642860	00	0.00	N	5	-750
96	20230417	21250	23150	23300	21000	2321212	51044829900	00	0.00	N	5	-1300
97	20230410	22550	20950	23800	20500	3294990	73944164250	00	0.00	N	2	1750
98	20230403	20800	18420	21250	18360	2811900	57040886310	00	0.00	N	2	2450
99	20230327	18350	18100	18800	17190	1136904	20770438070	00	0.00	N	2	300
100	20230320	18050	17290	18440	17070	1530962	26982883470	00	0.00	N	2	1050
101	20230313	17000	16200	17120	15800	1456280	23762274140	00	0.00	N	2	550
102	20230306	16450	16150	20300	15950	9501091	176824543470	00	0.00	N	2	310
103	20230227	16140	15710	16350	15090	748745	11707383900	00	0.00	N	2	400
104	20230220	15740	15750	16760	15600	786603	12735215920	00	0.00	N	2	70
105	20230213	15670	16130	16330	15660	626927	10016200880	00	0.00	N	5	-570
106	20230206	16240	16450	16760	16110	596884	9802648170	00	0.00	N	5	-360
107	20230130	16600	15940	17080	15940	745908	12374193610	00	0.00	N	2	630
108	20230125	15970	16300	16590	15910	328487	5308448570	00	0.00	N	5	-430
109	20230116	16400	16750	17300	16150	743979	12365507350	00	0.00	N	5	-400
110	20230109	16800	17600	17950	16750	846591	14650449600	00	0.00	N	5	-700
111	20230102	17500	17800	18100	16900	868741	15188600400	00	0.00	N	5	-300
112	20221226	17800	16600	18200	16600	1255306	21955388500	00	0.00	N	2	1350
113	20221219	16450	15900	17600	15750	1000622	16820248450	00	0.00	N	2	550
114	20221212	15900	15600	16600	15300	794497	12760444650	00	0.00	N	2	150
115	20221205	15750	14300	15750	14200	859955	12909470550	00	0.00	N	2	1550
116	20221128	14200	14450	14700	13900	394869	5628854550	00	0.00	N	5	-350
117	20221121	14550	15400	15400	14400	464911	6831493400	00	0.00	N	5	-650
118	20221114	15200	14750	15500	14300	760270	11310302900	00	0.00	N	2	350
119	20221107	14850	14250	15100	14150	574261	8382170900	00	0.00	N	2	600
120	20221031	14250	14500	14650	13800	451385	6403205450	00	0.00	N	5	-50
121	20221024	14300	13550	14700	13450	556625	7848839100	00	0.00	N	2	1050
122	20221017	13250	13700	14050	13200	400233	5418645900	00	0.00	N	5	-600
123	20221011	13850	13850	14200	12750	838044	11281733300	00	0.00	N	5	-500
124	20221004	14350	13800	15250	13650	910776	13099786600	00	0.00	N	2	1050
125	20220926	13300	13200	13750	12450	1094515	14291429650	00	0.00	N	5	-100
126	20220919	13400	15200	15350	13150	1208624	17204645350	00	0.00	N	5	-1800
127	20220913	15200	16300	17000	15200	820553	13137892200	00	0.00	N	5	-900
128	20220905	16100	16200	16500	15600	532187	8489463550	00	0.00	N	5	-100
129	20220829	16200	15900	18150	15800	1616121	27408684750	00	0.00	N	5	-50
130	20220822	16250	16450	17150	15800	978792	16098849800	00	0.00	N	2	50
131	20220816	16200	17000	17000	16150	407593	6737214300	00	0.00	N	5	-750
132	20220808	16950	16750	17300	16400	655853	11047581550	00	0.00	N	2	150
133	20220801	16800	16350	17050	15650	881225	14329244700	00	0.00	N	2	450
134	20220725	16350	16650	16750	16150	405948	6663037800	00	0.00	N	5	-300
135	20220718	16650	17200	17450	16500	553176	9355314100	00	0.00	N	5	-500
136	20220711	17150	17000	18150	16900	955430	16772672750	00	0.00	N	2	150
137	20220704	17000	16000	17450	15850	801857	13583345400	00	0.00	N	2	1050
138	20220627	15950	16550	17100	15800	636539	10455740250	00	0.00	N	5	-550
139	20220620	16500	15750	16600	14950	898786	14050554900	00	0.00	N	2	750
140	20220613	15750	17400	17500	15100	893042	14372651000	00	0.00	N	5	-1950
141	20220607	17700	17750	18300	17450	474807	8494793900	00	0.00	N	5	-350
142	20220530	18050	17550	18500	17100	624809	11074344600	00	0.00	N	2	500
143	20220523	17550	16050	17800	16050	730380	12525567400	00	0.00	N	2	1450
144	20220516	16100	16550	16850	15450	802093	12823009400	00	0.00	N	5	-400
145	20220509	16500	17100	17400	16250	642238	10704701500	00	0.00	N	5	-850
146	20220502	17350	18250	18550	17300	372550	6678706550	00	0.00	N	5	-1150
147	20220425	18500	18550	18800	17800	513265	9426145000	00	0.00	N	5	-400
148	20220418	18900	18150	19200	18050	547463	10172518750	00	0.00	N	2	600
149	20220411	18300	18600	18850	18100	440570	8111599550	00	0.00	N	5	-500
150	20220404	18800	19300	19850	18650	537001	10335373950	00	0.00	N	5	-650
151	20220328	19450	19500	20300	19300	790070	15671047400	00	0.00	N	5	-200
152	20220321	19650	19650	19800	19000	738254	14313550650	00	0.00	N	3	0
153	20220314	19650	18950	19750	17950	1061792	19893257550	00	0.00	N	2	550
154	20220307	19100	18900	20050	18300	747171	14201631500	00	0.00	N	2	150
155	20220228	18950	18700	19550	18550	443236	8447964250	00	0.00	N	2	50
156	20220221	18900	18100	19150	17700	722910	13262698650	00	0.00	N	2	450
157	20220214	18450	17700	18550	17400	594766	10717389700	00	0.00	N	2	700
158	20220207	17750	18200	18700	17750	676469	12316467550	00	0.00	N	5	-450
159	20220203	18200	17700	18650	17700	330569	6047633200	00	0.00	N	2	700
160	20220124	17500	18700	19200	16700	1292292	23036935150	00	0.00	N	5	-1350
161	20220117	18850	19550	19600	18500	734209	13902965300	00	0.00	N	5	-800
162	20220110	19650	20200	20250	19300	766468	15171331050	00	0.00	N	5	-450
163	20220103	20100	21200	21700	19700	1242093	25647128650	00	0.00	N	5	-950
164	20211227	21050	20750	21600	20700	1127431	23949164900	00	0.00	N	2	350
165	20211220	20700	20950	21400	20400	883966	18339191950	00	0.00	N	5	-400
166	20211213	21100	20750	21650	20250	1100526	23235666150	00	0.00	N	2	300
167	20211206	20800	19850	21250	19500	986239	20243231400	00	0.00	N	2	850
168	20211129	19950	19850	20700	18750	973110	19051185050	00	0.00	N	5	-250
169	20211122	20200	19950	20900	19900	844498	17137161700	00	0.00	N	2	250
170	20211115	19950	19900	21000	19750	834606	17028321200	00	0.00	N	5	-50
171	20211108	20000	21050	21350	19450	863438	17479638100	00	0.00	N	5	-950
172	20211101	20950	20450	21900	20350	1066807	22650702300	00	0.00	N	2	550
173	20211025	20400	20600	21300	20200	705703	14674343850	00	0.00	N	5	-350
174	20211018	20750	20700	21200	20050	825490	17027797900	00	0.00	N	2	100
175	20211012	20650	19900	20900	19250	799160	16096807450	00	0.00	N	2	750
176	20211005	19900	20350	20750	18700	1819678	35756709250	00	0.00	N	5	-800
177	20210927	20700	22150	22550	20600	1571187	33725814800	00	0.00	N	5	-1550
178	20210923	22250	22850	23000	22200	634611	14340861850	00	0.00	N	5	-800
179	20210913	23050	23500	23800	22700	1573311	36468169450	00	0.00	N	5	-450
180	20210906	23500	25150	25500	22850	2350753	56885370750	00	0.00	N	5	-1400
181	20210830	24900	22400	26000	22400	8210042	202167117800	00	0.00	N	2	2650
182	20210823	22250	22050	23350	22000	2080787	46930669600	00	0.00	N	2	250
183	20210817	22000	24600	27250	21800	8856297	222248084700	00	0.00	N	5	-2200
184	20210809	24200	23400	25100	22700	5089647	122145382100	00	0.00	N	2	700
185	20210802	23500	22100	24700	22100	3711865	87647636100	00	0.00	N	2	1300
186	20210726	22200	23200	23900	22100	2376317	54704583550	00	0.00	N	5	-750
187	20210719	22950	21350	24200	20900	5465068	125210869500	00	0.00	N	2	1450
188	20210712	21500	21200	22700	21000	1943748	42755718500	00	0.00	N	2	400