KissMeData/317330/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	20950	22450	22750	20550	193890	4155747350	00	0.00	N	5	-1500
3	20250428	22450	23750	24150	21600	377423	8580468825	00	0.00	N	5	-1300
4	20250421	23750	23850	24800	22100	632488	14874938525	00	0.00	N	5	-200
5	20250414	23950	22300	24650	20750	869257	19793874700	00	0.00	N	2	2250
6	20250407	21700	20100	22350	17120	1153864	23192097940	00	0.00	N	2	550
7	20250331	21150	20750	22150	19550	796730	16400592010	00	0.00	N	5	-400
8	20250324	21550	24800	24850	20350	724312	16156428950	00	0.00	N	5	-3250
9	20250317	24800	25900	27300	23500	1224032	30896286750	00	0.00	N	5	-450
10	20250310	25250	28400	28600	25150	1031428	27675864575	00	0.00	N	5	-3450
11	20250304	28700	32350	32350	28000	935754	27655388925	00	0.00	N	5	-3800
12	20250224	32500	36800	37200	31500	996815	34348832000	00	0.00	N	5	-5100
13	20250217	37600	34750	39700	33150	1692826	61955024800	00	0.00	N	2	3000
14	20250210	34600	34600	36600	33800	864698	30457738900	00	0.00	N	5	-1500
15	20250203	36100	33500	36700	30800	1299539	43266451950	00	0.00	N	2	1800
16	20250131	34300	33800	34850	33000	135384	4614768900	00	0.00	N	2	300
17	20250120	34000	36650	37300	34000	921394	32624837050	00	0.00	N	5	-2100
18	20250113	36100	34750	36800	32500	982071	34137527400	00	0.00	N	2	1150
19	20250106	34950	31450	36450	30600	1323994	44783044300	00	0.00	N	2	3700
20	20241230	31250	28800	32000	28400	296655	9009043400	00	0.00	N	2	2450
21	20241223	28800	29700	31800	28200	617315	18612904800	00	0.00	N	5	-1400
22	20241216	30200	33050	33550	29850	755433	24021765700	00	0.00	N	5	-2850
23	20241209	33050	30700	37400	27500	2253530	75174677500	00	0.00	N	2	1250
24	20241202	31800	31500	34550	29500	1092576	35018179100	00	0.00	N	2	450
25	20241125	31350	34000	34300	30750	825637	26977811350	00	0.00	N	5	-900
26	20241118	32250	29650	32250	29250	747141	22985588800	00	0.00	N	2	2300
27	20241111	29950	39800	40350	26600	1853746	61038989350	00	0.00	N	5	-9650
28	20241104	39600	40150	41500	36900	1070026	41766669850	00	0.00	N	5	-700
29	20241028	40300	35250	40800	34750	1258081	47416880600	00	0.00	N	2	4750
30	20241021	35550	39200	39850	35550	991609	37185317600	00	0.00	N	5	-3650
31	20241014	39200	43800	44500	39100	1174261	48776970400	00	0.00	N	5	-5950
32	20241007	45150	43500	48650	40800	1470982	67712540050	00	0.00	N	2	1650
33	20240930	43500	44500	46400	43150	647090	28835720600	00	0.00	N	5	-1000
34	20240923	44500	42350	45650	41500	771788	34027422550	00	0.00	N	2	2000
35	20240919	42500	40800	43550	39200	413099	17192282300	00	0.00	N	2	1800
36	20240909	40700	37950	41700	37050	582901	22977060600	00	0.00	N	2	1450
37	20240902	39250	46300	46800	39000	1125601	48403876100	00	0.00	N	5	-7100
38	20240826	46350	42000	47300	40450	2432858	107677507950	00	0.00	N	2	4950
39	20240819	41400	41500	44850	37900	2657002	109152009600	00	0.00	N	2	150
40	20240812	41250	37850	42850	37600	1009677	40577678450	00	0.00	N	2	3500
41	20240805	37750	37950	38800	32050	1488366	54306141750	00	0.00	N	5	-1950
42	20240729	39700	38800	42350	37650	1579719	63084206100	00	0.00	N	2	500
43	20240722	39200	44700	44800	37200	1894472	76353104750	00	0.00	N	5	-5300
44	20240715	44500	49800	50300	43100	2533725	116840021250	00	0.00	N	5	-5500
45	20240708	50000	52900	56900	48550	3672162	192989020700	00	0.00	N	5	-4100
46	20240701	54100	53800	57400	49650	2952554	158549481150	00	0.00	N	3	0
47	20240624	54100	64100	67500	51000	3973507	224021409400	00	0.00	N	5	-7300
48	20240617	61400	55400	62600	51800	4359312	252316805900	00	0.00	N	2	4300
49	20240610	57100	42000	59800	41850	10987992	579140238300	00	0.00	N	2	15800
50	20240603	41300	35850	43300	35150	2426859	95339308050	00	0.00	N	2	5500
51	20240527	35800	34650	37900	33000	2109040	74612472750	00	0.00	N	2	1100
52	20240520	34700	37000	38250	34050	1883363	66998130050	00	0.00	N	5	-2850
53	20240513	37550	37950	39650	36500	1375893	52291233550	00	0.00	N	2	100
54	20240507	37450	41050	41550	36600	2231649	86851094500	00	0.00	N	5	-4300
55	20240429	41750	39250	45200	38300	3354054	142817335775	00	0.00	N	2	3050
56	20240422	38700	35500	41600	33900	2244735	86432655450	00	0.00	N	2	2750
57	20240415	35950	41550	43250	35500	3554723	139502097858	00	0.00	N	5	-4150
58	20240408	40100	38200	42500	36150	2647089	105663701150	00	0.00	N	2	1950
59	20240401	38150	40450	41750	36350	3005520	117557882800	00	0.00	N	5	-2300
60	20240325	40450	36650	46900	36250	11155824	467974224050	00	0.00	N	2	4650
61	20240318	35800	34000	39200	32700	3666506	131260713450	00	0.00	N	2	3200
62	20240311	32600	31800	35500	28500	4335349	140016502500	00	0.00	N	2	100
63	20240304	32500	29500	39300	29250	14363650	511634930000	00	0.00	N	2	2750
64	20240226	29750	27700	31750	26350	5943533	174601355650	00	0.00	N	2	1550
65	20240219	28200	25700	32700	25050	12967522	373290570000	00	0.00	N	2	1800
66	20240213	26400	21000	28600	20600	5060764	123679550600	00	0.00	N	2	5750
67	20240205	20650	19300	21550	18950	2298154	47135008660	00	0.00	N	2	1590
68	20240129	19060	18700	19630	18090	1080081	20402482420	00	0.00	N	2	420
69	20240122	18640	21650	21700	17800	2090209	41121434320	00	0.00	N	5	-2960
70	20240115	21600	18770	24200	18650	3991818	88194641130	00	0.00	N	2	2830
71	20240108	18770	19600	20450	18750	938742	18432422690	00	0.00	N	5	-530
72	20240102	19300	18690	19580	18500	500400	9501798440	00	0.00	N	2	610
73	20231226	18690	19000	19000	18340	325743	6067353740	00	0.00	N	5	-510
74	20231218	19200	20150	21300	19200	1119109	22750680730	00	0.00	N	5	-1650
75	20231211	20850	20550	21800	19090	2217280	45440212260	00	0.00	N	2	100
76	20231204	20750	18500	21400	17900	6044770	119945466130	00	0.00	N	2	3580
77	20231127	17170	17180	18420	16350	901654	15552580510	00	0.00	N	5	-10
78	20231120	17180	17920	18410	16990	408878	7185507360	00	0.00	N	5	-740
79	20231113	17920	17530	19110	17050	656188	11867323880	00	0.00	N	2	480
80	20231106	17440	18550	19980	17410	834275	15682997730	00	0.00	N	5	-750
81	20231030	18190	18580	19870	16470	825627	15023416400	00	0.00	N	5	-670
82	20231023	18860	18040	20150	16850	1595582	29951357240	00	0.00	N	2	320
83	20231016	18540	16510	20550	16260	3898329	72669436820	00	0.00	N	2	2660
84	20231010	15880	15220	16240	14970	405522	6379502160	00	0.00	N	2	740
85	20231004	15140	14470	15250	14110	189165	2797688850	00	0.00	N	2	670
86	20230925	14470	13840	14540	13680	149633	2118797610	00	0.00	N	2	450
87	20230918	14020	14600	14760	13820	242746	3446222160	00	0.00	N	5	-580
88	20230911	14600	14860	14880	13990	250928	3619706540	00	0.00	N	5	-340
89	20230904	14940	15640	15740	14900	199024	3032680930	00	0.00	N	5	-690
90	20230828	15630	14710	15740	14650	235457	3583912570	00	0.00	N	2	920
91	20230821	14710	15160	15240	14650	165744	2468816870	00	0.00	N	5	-450
92	20230814	15160	15510	15590	14150	236291	3523374130	00	0.00	N	5	-290
93	20230807	15450	15420	15790	15140	231688	3567132940	00	0.00	N	5	-70
94	20230731	15520	16590	16590	15240	349854	5549666090	00	0.00	N	5	-830
95	20230724	16350	17050	17050	14910	778688	12400051570	00	0.00	N	5	-770
96	20230717	17120	17530	18190	17030	464639	8161699020	00	0.00	N	5	-400
97	20230710	17520	17820	17940	17020	421161	7329558410	00	0.00	N	5	-300
98	20230703	17820	17640	19650	17640	893136	16736806700	00	0.00	N	2	190
99	20230626	17630	18250	18270	17430	406762	7296150660	00	0.00	N	5	-510
100	20230619	18140	19550	19590	18050	544575	10162574190	00	0.00	N	5	-1410
101	20230612	19550	19110	19950	18890	1197339	23185897100	00	0.00	N	2	440
102	20230605	19110	19160	19360	18630	445160	8445067960	00	0.00	N	2	120
103	20230530	18990	18740	19710	18580	635737	12193951230	00	0.00	N	2	510
104	20230522	18480	18400	19100	18270	736694	13747763600	00	0.00	N	2	130
105	20230515	18350	17810	19230	17400	818543	14932371750	00	0.00	N	2	350
106	20230508	18000	19300	19630	17800	791887	14706856520	00	0.00	N	5	-1200
107	20230502	19200	19860	20600	19050	508613	10052712060	00	0.00	N	5	-800
108	20230424	20000	23800	23900	19550	1749097	36833525210	00	0.00	N	5	-3650
109	20230417	23650	23700	24900	22200	3308094	78408166850	00	0.00	N	5	-300
110	20230410	23950	24900	25750	22900	5014584	122631063900	00	0.00	N	5	-100
111	20230403	24050	19610	25350	18720	6506122	148459139600	00	0.00	N	2	4540
112	20230327	19510	19800	21850	19310	2556489	52500534320	00	0.00	N	2	210
113	20230320	19300	17740	20350	17520	1560949	29897286480	00	0.00	N	2	1300
114	20230313	18000	17400	18700	16000	1144914	19832390280	00	0.00	N	2	350
115	20230306	17650	18000	21000	17450	3422420	65163984870	00	0.00	N	2	90
116	20230227	17560	15160	17900	14720	1049211	17704760180	00	0.00	N	2	2390
117	20230220	15170	15750	16000	15170	207324	3243488660	00	0.00	N	5	-570
118	20230213	15740	15610	16230	15020	353899	5587612260	00	0.00	N	2	20
119	20230206	15720	14770	15990	14670	333483	5213221140	00	0.00	N	2	850
120	20230130	14870	14700	15040	14210	206955	3047420730	00	0.00	N	2	170
121	20230125	14700	14250	14870	14200	144682	2111602790	00	0.00	N	2	550
122	20230116	14150	14450	14600	13750	154420	2179097150	00	0.00	N	5	-300
123	20230109	14450	14200	14650	14100	147531	2124703650	00	0.00	N	2	400
124	20230102	14050	13450	14250	12950	242825	3301495600	00	0.00	N	2	550
125	20221226	13500	13850	14550	12950	285863	3985526450	00	0.00	N	5	-500
126	20221219	14000	15450	15500	13950	334976	4906112250	00	0.00	N	5	-1450
127	20221212	15450	16350	16350	15400	343826	5432479350	00	0.00	N	5	-900
128	20221205	16350	17000	17450	16200	278043	4620321900	00	0.00	N	5	-650
129	20221128	17000	16900	17150	16350	273820	4589712600	00	0.00	N	3	0
130	20221121	17000	16800	17300	15950	382405	6358701000	00	0.00	N	2	100
131	20221114	16900	18250	18450	16850	552720	9670823500	00	0.00	N	5	-1350
132	20221107	18250	18000	18450	17100	659164	11813151750	00	0.00	N	2	250
133	20221031	18000	17850	18500	16800	842506	14934167150	00	0.00	N	2	950
134	20221024	17050	16350	17750	15600	805174	13405268900	00	0.00	N	2	1050
135	20221017	16000	15550	16750	15450	522189	8484544450	00	0.00	N	2	50
136	20221011	15950	16000	16400	14800	551307	8601806150	00	0.00	N	5	-800
137	20221004	16750	15750	17350	15600	469333	7755842350	00	0.00	N	2	1450
138	20220926	15300	18600	19250	14950	1336675	22450931650	00	0.00	N	5	-3700
139	20220919	19000	21450	21500	18350	1934026	37992672400	00	0.00	N	5	-2450
140	20220913	21450	21000	23050	19300	3727590	81433880100	00	0.00	N	2	600
141	20220905	20850	22100	23200	20200	5750513	125076647550	00	0.00	N	2	650
142	20220829	20200	15900	22750	15650	6906287	140225596150	00	0.00	N	2	3400
143	20220822	16800	16500	17200	15550	342958	5571372550	00	0.00	N	2	150
144	20220816	16650	16400	17150	16350	323646	5439976700	00	0.00	N	2	150
145	20220808	16500	15950	16500	15500	302284	4825012300	00	0.00	N	2	450
146	20220801	16050	16050	16500	15450	259932	4160349350	00	0.00	N	3	0
147	20220725	16050	15700	16200	15300	189218	2978871650	00	0.00	N	2	350
148	20220718	15700	15650	16300	15250	237975	3764021100	00	0.00	N	2	150
149	20220711	15550	15650	15800	14700	200397	3024761150	00	0.00	N	5	-100
150	20220704	15650	15100	15900	14350	209281	3184057150	00	0.00	N	2	700
151	20220627	14950	15600	16450	14800	298071	4674454150	00	0.00	N	5	-350
152	20220620	15300	16950	17150	14500	618693	9564474650	00	0.00	N	5	-1650
153	20220613	16950	18700	19000	16300	645927	11340127550	00	0.00	N	5	-2400
154	20220607	19350	20700	20700	19300	233777	4639388650	00	0.00	N	5	-1350
155	20220530	20700	20850	21500	20600	230505	4816309500	00	0.00	N	2	100
156	20220523	20600	21400	22100	20450	576306	12249067350	00	0.00	N	5	-700
157	20220516	21300	21800	22400	20250	919297	19507496400	00	0.00	N	5	-250
158	20220509	21550	23250	24350	21250	770036	17353885200	00	0.00	N	5	-1800
159	20220502	23350	22800	23850	22800	279054	6515141300	00	0.00	N	5	-100
160	20220425	23450	24200	24400	22600	632870	14745309900	00	0.00	N	5	-1250
161	20220418	24700	24800	25950	24500	396127	9944491700	00	0.00	N	5	-500
162	20220411	25200	25700	25950	23850	394094	9978318500	00	0.00	N	5	-600
163	20220404	25800	26300	27050	25050	583566	15099211950	00	0.00	N	5	-500
164	20220328	26300	27700	27750	26000	682995	18435297050	00	0.00	N	5	-1400
165	20220321	27700	26250	27900	25450	968590	25638503500	00	0.00	N	2	1800
166	20220314	25900	25900	26200	23300	1351094	33487165200	00	0.00	N	3	0
167	20220307	25900	27450	27450	25650	627297	16655583550	00	0.00	N	5	-2100
168	20220228	28000	27800	28800	27150	471530	13200201900	00	0.00	N	2	100
169	20220221	27900	29500	30050	27050	815574	23198031200	00	0.00	N	5	-2100
170	20220214	30000	29450	31150	27800	1224584	36159771000	00	0.00	N	5	-350
171	20220207	30350	30700	32400	29950	2024928	63075671700	00	0.00	N	5	-250
172	20220203	30600	29650	30600	28650	623449	18376885650	00	0.00	N	2	1300
173	20220124	29300	31000	33400	27850	3699472	114896150400	00	0.00	N	5	-1800
174	20220117	31100	28800	33500	28250	4990430	156726912950	00	0.00	N	2	2300
175	20220110	28800	29200	29850	27600	1308759	37545547850	00	0.00	N	5	-800
176	20220103	29600	31100	31200	27350	2081089	60256093800	00	0.00	N	5	-1250
177	20211227	30850	28350	31200	27900	1969065	58927314750	00	0.00	N	2	2200
178	20211220	28650	26350	29250	25500	1805587	50182709550	00	0.00	N	2	2450
179	20211213	26200	27950	28350	25850	1195379	32170060850	00	0.00	N	5	-1750
180	20211206	27950	29150	31250	27650	2582131	76433776550	00	0.00	N	5	-1350
181	20211129	29300	29800	31550	27100	2750888	80659335350	00	0.00	N	5	-1800
182	20211122	31100	35000	35650	29950	4004817	129878426050	00	0.00	N	5	-4250
183	20211115	35350	23750	39600	23700	10663967	340950150700	00	0.00	N	2	12100
184	20211108	23250	23850	24300	21500	1087999	25088653950	00	0.00	N	5	-450
185	20211101	23700	23750	24700	23200	493668	11838687100	00	0.00	N	5	-150
186	20211025	23850	24700	25300	23650	842167	20479155950	00	0.00	N	5	-800
187	20211018	24650	26400	26800	24400	1124574	29036551400	00	0.00	N	5	-800
188	20211012	25450	23900	25700	22300	1172540	27688511650	00	0.00	N	2	1850
189	20211005	23600	24650	25300	22950	885148	21346481900	00	0.00	N	5	-1550
190	20210927	25150	29450	30250	25150	2612476	70072405350	00	0.00	N	5	-4700
191	20210923	29850	29500	30600	29250	443340	13309926400	00	0.00	N	5	-400
192	20210913	30250	28600	32450	28000	4121124	128185803150	00	0.00	N	2	1600
193	20210906	28650	29450	30700	28400	1464238	43629271050	00	0.00	N	5	-300
194	20210830	28950	29100	30700	28100	1597640	46845063950	00	0.00	N	2	400
195	20210823	28550	29500	30100	27800	1385935	39877480650	00	0.00	N	5	-650
196	20210817	29200	31900	32050	28750	1785033	53889233650	00	0.00	N	5	-3300
197	20210809	32500	26300	33700	26200	4669415	139531300050	00	0.00	N	2	5900
198	20210802	26600	26100	27100	25250	1336642	35064063550	00	0.00	N	2	850
199	20210726	25750	26000	26550	24150	1835336	46438294900	00	0.00	N	5	-150
200	20210719	25900	23850	26350	23400	2745707	69032411900	00	0.00	N	2	1900
201	20210712	24000	22750	24450	22200	1646213	38322302400	00	0.00	N	2	1350