KissMeData/237880/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	20650	22400	22400	19980	1143388	23911247115	00	0.00	N	5	-1550
3	20250310	22200	19130	22850	18690	3249020	68639632245	00	0.00	N	2	3020
4	20250304	19180	18290	20600	17640	1482496	28527620750	00	0.00	N	2	1030
5	20250224	18150	18510	18900	17310	1440955	26001679790	00	0.00	N	5	-1450
6	20250217	19600	18890	20450	18330	956562	18523041030	00	0.00	N	2	950
7	20250210	18650	18870	19110	18200	397491	7402150280	00	0.00	N	3	0
8	20250203	18650	18950	19300	17980	425018	7884180870	00	0.00	N	5	-300
9	20250131	18950	18550	19230	18550	176327	3355122780	00	0.00	N	2	400
10	20250120	18550	18260	18850	17370	425643	7796840370	00	0.00	N	2	290
11	20250113	18260	18050	18480	17660	302011	5441288400	00	0.00	N	2	160
12	20250106	18100	17940	19100	17820	564499	10353723030	00	0.00	N	2	390
13	20241230	17710	17280	17830	17020	155879	2733959530	00	0.00	N	2	430
14	20241223	17280	17650	18920	17100	523450	9565394840	00	0.00	N	5	-110
15	20241216	17390	17950	18620	17000	548398	9726152830	00	0.00	N	5	-240
16	20241209	17630	16490	17630	15790	493736	8329341250	00	0.00	N	2	940
17	20241202	16690	17140	18680	16040	595516	10434510180	00	0.00	N	5	-450
18	20241125	17140	17690	18980	17070	307967	5475514550	00	0.00	N	5	-330
19	20241118	17470	17000	17770	16890	232496	4039157330	00	0.00	N	2	260
20	20241111	17210	20600	20650	16700	1028871	18437081430	00	0.00	N	5	-4240
21	20241104	21450	21650	22550	21000	360119	7810256900	00	0.00	N	5	-200
22	20241028	21650	22150	22600	21200	580370	12612302000	00	0.00	N	5	-550
23	20241021	22200	24850	25800	22000	813955	18945336150	00	0.00	N	5	-2950
24	20241014	25150	27100	27550	25100	689008	18223441450	00	0.00	N	5	-2150
25	20241007	27300	28700	28800	27200	483810	13473687800	00	0.00	N	5	-1150
26	20240930	28450	31750	31950	28450	336436	10018177100	00	0.00	N	5	-3100
27	20240923	31550	31150	32750	30400	278237	8780997550	00	0.00	N	2	1000
28	20240919	30550	31550	31600	30050	143142	4364676900	00	0.00	N	5	-550
29	20240909	31100	29900	32350	29300	250801	7831495550	00	0.00	N	2	1100
30	20240902	30000	31250	32800	30000	386642	12117813350	00	0.00	N	5	-500
31	20240826	30500	30700	30950	29650	299805	9109925850	00	0.00	N	3	0
32	20240819	30500	32200	33000	30100	629648	19809665000	00	0.00	N	5	-1700
33	20240812	32200	32550	34000	30950	498571	15922748150	00	0.00	N	5	-400
34	20240805	32600	33000	34200	30200	575507	18861219200	00	0.00	N	5	-1550
35	20240729	34150	35050	36450	34000	354850	12515552650	00	0.00	N	5	-900
36	20240722	35050	35800	39500	34950	608355	22809996900	00	0.00	N	5	-750
37	20240715	35800	36800	38000	34800	486735	17746065600	00	0.00	N	5	-900
38	20240708	36700	35800	38250	35500	544099	19971496250	00	0.00	N	2	500
39	20240701	36200	38600	39100	35550	574047	21105356800	00	0.00	N	5	-2150
40	20240624	38350	41000	41000	37500	779908	30063218800	00	0.00	N	5	-2700
41	20240617	41050	42500	44350	39800	687871	28790127750	00	0.00	N	5	-1350
42	20240610	42400	39300	45000	38300	945467	39899441750	00	0.00	N	2	3050
43	20240603	39350	41250	42900	38300	569554	22951956300	00	0.00	N	5	-2000
44	20240527	41350	39700	42950	37850	1024911	41094450350	00	0.00	N	2	1250
45	20240520	40100	35000	42500	35000	1100181	42358334800	00	0.00	N	2	4600
46	20240513	35500	35850	38550	35050	1103623	40597665150	00	0.00	N	2	650
47	20240507	34850	34300	36650	33000	984788	34391663600	00	0.00	N	2	950
48	20240429	33900	31600	36050	31500	816956	28086476000	00	0.00	N	2	2050
49	20240422	31850	33000	34400	31100	595191	19180387000	00	0.00	N	5	-250
50	20240415	32100	30500	32950	28550	749321	23099915500	00	0.00	N	2	1500
51	20240408	30600	29200	30950	27950	536777	15664189700	00	0.00	N	2	1100
52	20240401	29500	28800	31850	28350	776567	23532650900	00	0.00	N	2	1400
53	20240325	28100	27600	30400	27350	466433	13470511500	00	0.00	N	2	500
54	20240318	27600	27450	28250	27100	275404	7624325050	00	0.00	N	2	100
55	20240311	27500	30050	30050	27300	615721	17337650750	00	0.00	N	5	-2250
56	20240304	29750	30000	32100	29550	564514	17399980400	00	0.00	N	5	-250
57	20240226	30000	30200	30500	28550	345752	10168251700	00	0.00	N	5	-350
58	20240219	30350	30400	31750	29250	548903	16719012750	00	0.00	N	2	350
59	20240213	30000	28700	32200	28500	659874	20134829550	00	0.00	N	2	1300
60	20240205	28700	28100	29850	27200	354337	10086893200	00	0.00	N	2	750
61	20240129	27950	29500	29900	27350	598784	17014067700	00	0.00	N	5	-1200
62	20240122	29150	31350	33350	29150	338822	10586250750	00	0.00	N	5	-2350
63	20240115	31500	32300	32500	30250	366536	11430619800	00	0.00	N	5	-1150
64	20240108	32650	30050	34750	29000	701776	23172426100	00	0.00	N	2	2100
65	20240102	30550	30450	32100	29600	232053	7096856900	00	0.00	N	5	-250
66	20231226	30800	31850	31900	30500	121873	3784462250	00	0.00	N	5	-550
67	20231218	31350	28700	33300	27800	1042293	32532723600	00	0.00	N	2	2650
68	20231211	28700	27800	29200	27150	317439	8964365200	00	0.00	N	2	1050
69	20231204	27650	28800	29200	26850	629034	17479526800	00	0.00	N	5	-1100
70	20231127	28750	28650	29500	28100	295595	8498942400	00	0.00	N	5	-50
71	20231120	28800	29750	30550	27400	494873	14549073750	00	0.00	N	5	-950
72	20231113	29750	31200	31450	29150	478276	14389940100	00	0.00	N	5	-1100
73	20231106	30850	27150	33500	25800	2374486	72893160600	00	0.00	N	2	4000
74	20231030	26850	26900	28950	26550	465236	12804813650	00	0.00	N	5	-100
75	20231023	26950	27400	29800	26600	639975	18211934450	00	0.00	N	5	-700
76	20231016	27650	27150	28900	25450	901622	24747659000	00	0.00	N	2	1400
77	20231010	26250	26050	26900	24650	379800	9798802950	00	0.00	N	2	350
78	20231004	25900	29000	29000	25400	429475	11513369750	00	0.00	N	5	-3100
79	20230925	29000	27650	29500	27200	791359	22595690100	00	0.00	N	2	1700
80	20230918	27300	26450	29100	25300	1321535	35891688950	00	0.00	N	2	1450
81	20230911	25850	26000	26700	24750	747865	19161201050	00	0.00	N	5	-100
82	20230904	25950	22200	26050	21750	1841055	44929705150	00	0.00	N	2	4300
83	20230828	21650	21500	21900	20550	653397	13917828600	00	0.00	N	2	1250
84	20230821	20400	20200	20800	18400	607866	12143768870	00	0.00	N	2	200
85	20230814	20200	22250	22500	19800	1122813	23664097100	00	0.00	N	5	-1500
86	20230807	21700	19040	24400	18850	3991195	88625079450	00	0.00	N	2	2660
87	20230731	19040	17950	19120	17730	386646	7122451950	00	0.00	N	2	1110
88	20230724	17930	19320	19320	17040	484026	8716974680	00	0.00	N	5	-1130
89	20230717	19060	20250	20500	19050	265942	5243464270	00	0.00	N	5	-1240
90	20230710	20300	21150	21150	19700	604654	12240338650	00	0.00	N	5	-450
91	20230703	20750	20350	22800	19080	793133	16220169160	00	0.00	N	2	450
92	20230626	20300	20200	20900	18550	345787	6933786920	00	0.00	N	2	100
93	20230619	20200	22650	22650	19920	432181	9163052730	00	0.00	N	5	-2450
94	20230612	22650	22250	22850	21400	527607	11648481900	00	0.00	N	2	600
95	20230605	22050	21150	22100	20400	327150	7089661700	00	0.00	N	2	900
96	20230530	21150	21100	21250	20250	247738	5150745450	00	0.00	N	2	200
97	20230522	20950	21600	22300	20250	475727	10085699950	00	0.00	N	5	-700
98	20230515	21650	22900	23000	21350	560679	12321857200	00	0.00	N	5	-1250
99	20230508	22900	21600	24450	21400	946048	21569085650	00	0.00	N	2	1500
100	20230502	21400	21450	21850	20750	193694	4131052550	00	0.00	N	5	-100
101	20230424	21500	21150	22300	20650	555590	11893697550	00	0.00	N	5	-250
102	20230417	21750	21950	24150	20800	818389	18497102300	00	0.00	N	3	0
103	20230410	21750	23550	23600	21500	753040	16904620950	00	0.00	N	5	-1800
104	20230403	23550	23100	24250	22100	973625	22706720750	00	0.00	N	2	450
105	20230327	23100	21500	23450	20450	814762	18018738100	00	0.00	N	2	1650
106	20230320	21450	19540	21850	19300	848185	17477251690	00	0.00	N	2	1910
107	20230313	19540	18910	19650	17710	618004	11566318890	00	0.00	N	2	500
108	20230306	19040	19610	19840	18670	609522	11812275650	00	0.00	N	5	-350
109	20230227	19390	17900	19460	17600	541296	10127424650	00	0.00	N	2	1490
110	20230220	17900	17200	18090	16990	389359	6847003060	00	0.00	N	2	870
111	20230213	17030	17940	18200	16960	381758	6686598170	00	0.00	N	5	-910
112	20230206	17940	17780	18940	17000	622994	11318286120	00	0.00	N	2	290
113	20230130	17650	18210	18210	16750	713228	12414860480	00	0.00	N	5	-140
114	20230125	17790	18360	18400	17460	382170	6769191340	00	0.00	N	5	-560
115	20230116	18350	18000	18600	17750	477443	8677513250	00	0.00	N	2	600
116	20230109	17750	17100	18450	16850	779380	13756713150	00	0.00	N	2	750
117	20230102	17000	15900	17100	15250	886398	14587711950	00	0.00	N	2	800
118	20221226	16200	14500	16450	14350	649603	10340932500	00	0.00	N	2	1700
119	20221219	14500	15150	15450	14300	366131	5451510600	00	0.00	N	5	-500
120	20221212	15000	15900	15900	14750	300777	4559049350	00	0.00	N	5	-1100
121	20221205	16100	15300	16300	14950	867112	13621136000	00	0.00	N	2	1200
122	20221128	14900	13750	15400	13200	445919	6422592800	00	0.00	N	2	1200
123	20221121	13700	13500	14000	12950	116125	1562926900	00	0.00	N	3	0
124	20221114	13700	13700	14500	13550	319581	4491051450	00	0.00	N	2	200
125	20221107	13500	12800	13550	12450	332160	4362856700	00	0.00	N	2	650
126	20221031	12850	12500	13100	12250	234493	2983541900	00	0.00	N	2	450
127	20221024	12400	13100	13150	12150	201771	2531941250	00	0.00	N	5	-600
128	20221017	13000	12750	13800	12650	150790	1997119000	00	0.00	N	2	50
129	20221011	12950	13800	13800	12500	235085	3064274750	00	0.00	N	5	-1050
130	20221004	14000	14550	14950	13850	213584	3051577950	00	0.00	N	5	-350
131	20220926	14350	15500	16250	14000	566535	8701941200	00	0.00	N	5	-1650
132	20220919	16000	15500	17650	15200	1566682	25760048750	00	0.00	N	2	850
133	20220913	15150	13850	15650	13300	553439	8029948700	00	0.00	N	2	1450
134	20220905	13700	14250	14450	13350	229466	3151837200	00	0.00	N	5	-600
135	20220829	14300	14450	15050	14100	211120	3064013250	00	0.00	N	5	-600
136	20220822	14900	15600	15600	14300	220090	3292800050	00	0.00	N	5	-800
137	20220816	15700	15200	15700	14500	211791	3215923950	00	0.00	N	2	550
138	20220808	15150	15100	15850	14350	514063	7710770700	00	0.00	N	2	300
139	20220801	14850	14200	15100	13850	327842	4743523350	00	0.00	N	2	600
140	20220725	14250	13800	14500	13650	158374	2217992950	00	0.00	N	2	450
141	20220718	13800	13950	14300	13600	175583	2436291750	00	0.00	N	2	100
142	20220711	13700	14500	14500	13200	129301	1769318400	00	0.00	N	5	-700
143	20220704	14400	13650	14850	13150	180981	2531860150	00	0.00	N	2	550
144	20220627	13850	14900	15450	13550	276958	4006559150	00	0.00	N	5	-750
145	20220620	14600	16100	16300	13500	249805	3653833700	00	0.00	N	5	-1350
146	20220613	15950	17250	17650	15150	254144	4160673100	00	0.00	N	5	-1750
147	20220607	17700	18300	18300	17150	121865	2155405350	00	0.00	N	5	-600
148	20220530	18300	17700	18500	17700	149153	2710000350	00	0.00	N	2	700
149	20220523	17600	17200	18100	16900	236916	4155912300	00	0.00	N	2	400
150	20220516	17200	18400	18900	16600	528729	9204864450	00	0.00	N	5	-1050
151	20220509	18250	19950	19950	17950	412318	7699565350	00	0.00	N	5	-1900
152	20220502	20150	21350	21950	19750	557911	11568173000	00	0.00	N	5	-1300
153	20220425	21450	21100	23600	19850	1862201	40088777600	00	0.00	N	5	-100
154	20220418	21550	19950	21950	19950	1100151	23462652350	00	0.00	N	2	1800
155	20220411	19750	19650	20900	19600	798256	16159949850	00	0.00	N	2	50
156	20220404	19700	21250	21650	19250	747355	15454004800	00	0.00	N	5	-1050
157	20220328	20750	19800	21150	19200	740167	14898511650	00	0.00	N	2	1100
158	20220321	19650	21700	22500	18950	1379980	28131341100	00	0.00	N	5	-2050
159	20220314	21700	24100	24100	21400	1144130	25404487250	00	0.00	N	5	-2400
160	20220307	24100	23950	24300	22550	911212	21459815550	00	0.00	N	5	-250
161	20220228	24350	23950	24550	23600	934803	22508084550	00	0.00	N	5	-100
162	20220221	24450	24000	24600	23000	2240730	53717816550	00	0.00	N	2	550
163	20220214	23900	19250	25000	18750	5747510	132692168700	00	0.00	N	2	4550
164	20220207	19350	17850	20400	17300	984417	19010912250	00	0.00	N	2	1800
165	20220203	17550	16300	17550	16150	72903	1220769100	00	0.00	N	2	1450
166	20220124	16100	17750	17750	15400	245880	4003485800	00	0.00	N	5	-1650
167	20220117	17750	17100	17850	16650	194159	3342178800	00	0.00	N	2	650
168	20220110	17100	18000	18000	16750	271933	4684154250	00	0.00	N	5	-950
169	20220103	18050	18150	18400	17550	225903	4064733900	00	0.00	N	5	-200
170	20211227	18250	18150	18450	17750	134841	2438547400	00	0.00	N	2	200
171	20211220	18050	18600	18800	17150	412960	7332510050	00	0.00	N	5	-850
172	20211213	18900	19400	19650	18700	197092	3780037500	00	0.00	N	5	-350
173	20211206	19250	18550	19700	18300	285213	5392235950	00	0.00	N	2	650
174	20211129	18600	18300	18750	16850	645801	11527517000	00	0.00	N	5	-650
175	20211122	19250	19900	20700	19000	241810	4798161000	00	0.00	N	5	-600
176	20211115	19850	20900	20950	19600	411541	8315498750	00	0.00	N	5	-950
177	20211108	20800	22050	22450	20100	404950	8582629900	00	0.00	N	5	-1100
178	20211101	21900	22550	23300	21100	429571	9634455850	00	0.00	N	5	-500
179	20211025	22400	22100	24200	21900	1167635	27192845350	00	0.00	N	2	500
180	20211018	21900	22700	22700	21750	254065	5650940450	00	0.00	N	5	-650
181	20211012	22550	20850	23000	20800	365515	8034847950	00	0.00	N	2	1700
182	20211005	20850	19900	21800	19800	346920	7281081450	00	0.00	N	2	650
183	20210927	20200	21500	21800	20000	271921	5644652350	00	0.00	N	5	-1500
184	20210923	21700	21250	22000	21000	116458	2525120000	00	0.00	N	3	0
185	20210913	21700	21850	22200	20800	397124	8571408750	00	0.00	N	5	-450
186	20210906	22150	23150	23200	21100	578085	12856421450	00	0.00	N	5	-600
187	20210830	22750	22500	22950	21900	413675	9276529000	00	0.00	N	2	250
188	20210823	22500	20100	22700	20000	654618	14123277100	00	0.00	N	2	2500
189	20210817	20000	21050	21550	19550	392303	8086507050	00	0.00	N	5	-1000
190	20210809	21000	22150	22350	20500	551503	11941302150	00	0.00	N	5	-1050
191	20210802	22050	22300	22750	21300	501514	10990313600	00	0.00	N	5	-250
192	20210726	22300	23250	23500	22100	392486	8938055350	00	0.00	N	5	-1000
193	20210719	23300	24400	24600	23200	459603	10918147700	00	0.00	N	5	-1350
194	20210712	24650	24100	25550	23850	502292	12535118300	00	0.00	N	2	650