KissMeData/161890/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	63400	61400	64800	58800	986669	61357511000	00	0.00	N	2	2000
3	20250224	61400	57900	62400	56600	2101364	125186154500	00	0.00	N	2	2600
4	20250217	58800	58400	59200	56200	1548498	88740891500	00	0.00	N	2	500
5	20250210	58300	60100	60700	57800	843716	49684062500	00	0.00	N	5	-1700
6	20250203	60000	59500	61600	57100	708672	42513176100	00	0.00	N	5	-600
7	20250131	60600	60600	61100	59900	134152	8123766400	00	0.00	N	2	600
8	20250120	60000	60800	62700	59200	1035010	63428065200	00	0.00	N	5	-400
9	20250113	60400	56300	60800	56100	1456915	84573738500	00	0.00	N	2	3800
10	20250106	56600	56800	58000	55300	1232349	70166516800	00	0.00	N	2	300
11	20241230	56300	53900	57400	53300	577377	32498380100	00	0.00	N	2	2400
12	20241223	53900	54100	56900	53400	559487	30640970800	00	0.00	N	2	300
13	20241216	53600	56400	56600	52500	911197	49896117900	00	0.00	N	5	-2200
14	20241209	55800	50300	55900	49550	966859	51781131150	00	0.00	N	2	4200
15	20241202	51600	53000	56300	50400	1063328	56545344200	00	0.00	N	5	-1200
16	20241125	52800	54400	55800	52200	812308	43828913300	00	0.00	N	5	-1300
17	20241118	54100	54200	56700	52900	833446	45508320800	00	0.00	N	5	-200
18	20241111	54300	60600	60600	51900	1967871	110540859400	00	0.00	N	5	-6900
19	20241104	61200	68000	71400	60900	2181125	141980616000	00	0.00	N	5	-6600
20	20241028	67800	66400	71400	66100	845649	58286898700	00	0.00	N	2	1400
21	20241021	66400	72700	72800	65500	1318067	90876423400	00	0.00	N	5	-5700
22	20241014	72100	69700	73400	67400	1279488	90190274400	00	0.00	N	2	2900
23	20241007	69200	70900	72300	68000	1014072	71146300600	00	0.00	N	5	-1300
24	20240930	70500	78600	78700	70400	858543	63374167400	00	0.00	N	5	-5500
25	20240923	76000	72900	77300	71100	1552118	114947153500	00	0.00	N	2	4200
26	20240919	71800	73400	74500	70000	712095	51377177200	00	0.00	N	5	-1000
27	20240909	72800	69000	78100	69000	3175481	236869006800	00	0.00	N	2	2400
28	20240902	70400	67600	71300	65700	1951037	134487747800	00	0.00	N	2	5300
29	20240826	65100	70600	70700	63200	1294222	85166957200	00	0.00	N	5	-5000
30	20240819	70100	66300	71300	64000	1968284	133146414700	00	0.00	N	2	4100
31	20240812	66000	67900	69500	60400	1885271	122129508500	00	0.00	N	5	-300
32	20240805	66300	61900	67000	53000	3228235	197749619700	00	0.00	N	2	2300
33	20240729	64000	62300	67000	61500	1319913	85309425600	00	0.00	N	2	2300
34	20240722	61700	58400	65000	58300	2157090	135062168500	00	0.00	N	2	3500
35	20240715	58200	61300	61500	56800	1805288	106970048800	00	0.00	N	5	-2700
36	20240708	60900	62300	65300	59900	2933355	182264618800	00	0.00	N	5	-1300
37	20240701	62200	71800	74300	60900	2817564	181932065300	00	0.00	N	5	-9000
38	20240624	71200	68700	74500	65400	2542660	178651034200	00	0.00	N	2	4000
39	20240617	67200	69000	75000	65700	2594145	180255381300	00	0.00	N	5	-800
40	20240610	68000	63000	72400	60800	2710065	180497433200	00	0.00	N	2	4800
41	20240603	63200	66000	68300	61500	1985521	128009219900	00	0.00	N	5	-1100
42	20240527	64300	55300	64800	52400	2882206	170843351500	00	0.00	N	2	9800
43	20240520	54500	53200	58100	51900	1551679	86584038000	00	0.00	N	2	1600
44	20240513	52900	55700	57200	52500	1148559	62677702200	00	0.00	N	5	-2300
45	20240507	55200	50300	55200	49400	1826621	96314163050	00	0.00	N	2	5100
46	20240429	50100	48600	51600	48600	714647	35630124650	00	0.00	N	2	1650
47	20240422	48450	50000	50900	47950	476064	23140903650	00	0.00	N	5	-950
48	20240415	49400	49500	51000	47950	581431	28704100500	00	0.00	N	5	-600
49	20240408	50000	51100	52000	47700	708629	35519819450	00	0.00	N	5	-700
50	20240401	50700	46600	51900	46400	1569335	79359308300	00	0.00	N	2	4100
51	20240325	46600	45950	48750	45250	719155	33780558250	00	0.00	N	2	550
52	20240318	46050	43750	46450	43750	747894	33797269400	00	0.00	N	2	2300
53	20240311	43750	45650	46000	43150	814037	35857699000	00	0.00	N	5	-1900
54	20240304	45650	47450	47750	45500	752739	34924463700	00	0.00	N	5	-1800
55	20240226	47450	47600	48600	45150	719160	33947329050	00	0.00	N	5	-150
56	20240219	47600	48650	49650	47300	624879	30350608350	00	0.00	N	5	-1050
57	20240213	48650	49100	49600	47500	445938	21593598650	00	0.00	N	5	-50
58	20240205	48700	49100	49800	48000	374363	18265515300	00	0.00	N	5	-250
59	20240129	48950	52400	52500	48500	506419	25123573800	00	0.00	N	5	-3350
60	20240122	52300	52900	55000	52300	295157	15785749000	00	0.00	N	2	300
61	20240115	52000	54300	54500	51700	318170	16734469600	00	0.00	N	5	-2300
62	20240108	54300	54400	55900	53600	385447	21162120600	00	0.00	N	2	200
63	20240102	54100	53500	55700	52400	314996	16956209000	00	0.00	N	2	500
64	20231226	53600	53400	54100	51600	265713	14034511200	00	0.00	N	2	700
65	20231218	52900	52900	55500	51900	524022	28311061300	00	0.00	N	5	-500
66	20231211	53400	51200	55000	50100	796248	42194271100	00	0.00	N	2	2500
67	20231204	50900	47400	52500	46900	797900	40055239600	00	0.00	N	2	3550
68	20231127	47350	48250	48450	46650	417124	19778225350	00	0.00	N	5	-1050
69	20231120	48400	45500	49500	45250	761050	36558240850	00	0.00	N	2	2900
70	20231113	45500	50000	50200	45200	1135191	53387563800	00	0.00	N	5	-3900
71	20231106	49400	52200	56700	47150	1678066	86769864850	00	0.00	N	5	-2700
72	20231030	52100	53600	56000	51900	679915	36687550300	00	0.00	N	5	-1500
73	20231023	53600	52000	56500	51100	908588	49279293800	00	0.00	N	2	2000
74	20231016	51600	48850	54700	48000	918648	47713328800	00	0.00	N	2	2200
75	20231010	49400	48000	50800	45800	532797	25878220100	00	0.00	N	2	1450
76	20231004	47950	50500	50500	47550	228533	11222375850	00	0.00	N	5	-3150
77	20230925	51100	49750	53300	49750	310288	15935260100	00	0.00	N	2	1500
78	20230918	49600	51500	54000	49050	487530	25251957900	00	0.00	N	5	-2100
79	20230911	51700	53600	55200	50800	602226	31552809800	00	0.00	N	5	-1800
80	20230904	53500	53600	54000	52300	688505	36532002300	00	0.00	N	5	-100
81	20230828	53600	58500	58800	53300	1151819	64605641100	00	0.00	N	5	-3700
82	20230821	57300	56700	58000	54200	986695	55449215600	00	0.00	N	2	100
83	20230814	57200	58800	60700	54500	2167916	125086212200	00	0.00	N	2	400
84	20230807	56800	48550	59600	48550	3800060	208209737500	00	0.00	N	2	7950
85	20230731	48850	48000	49450	47500	647344	31393326450	00	0.00	N	2	1300
86	20230724	47550	46300	48000	43000	887107	41162599000	00	0.00	N	2	850
87	20230717	46700	46500	47700	44850	538418	24982441150	00	0.00	N	5	-100
88	20230710	46800	47050	47800	45300	610551	28422293450	00	0.00	N	2	100
89	20230703	46700	44000	47000	41850	1300114	59127496250	00	0.00	N	2	2700
90	20230626	44000	43950	44700	42350	407451	17909167050	00	0.00	N	2	300
91	20230619	43700	43400	44800	42950	585013	25722639700	00	0.00	N	2	200
92	20230612	43500	41800	43750	40900	561780	23789240500	00	0.00	N	2	1900
93	20230605	41600	38900	42400	38900	773593	31847270750	00	0.00	N	2	2700
94	20230530	38900	39000	39000	37450	317880	12126524050	00	0.00	N	2	300
95	20230522	38600	38350	39700	37900	447413	17443414850	00	0.00	N	2	550
96	20230515	38050	40150	40150	37550	834568	31851432650	00	0.00	N	5	-2050
97	20230508	40100	39700	41950	38800	676759	27429179900	00	0.00	N	2	600
98	20230502	39500	40450	41100	38900	272149	10825009900	00	0.00	N	5	-950
99	20230424	40450	41000	41150	39250	430847	17307117800	00	0.00	N	5	-900
100	20230417	41350	42500	45200	41100	934559	40696197550	00	0.00	N	5	-1850
101	20230410	43200	41150	43850	40550	1145093	47241352648	00	0.00	N	2	1650
102	20230403	41550	41900	42500	40200	346411	14371424350	00	0.00	N	5	-350
103	20230327	41900	38700	43300	38250	651626	27029530950	00	0.00	N	2	3150
104	20230320	38750	38200	39600	38000	336668	13036614250	00	0.00	N	2	800
105	20230313	37950	39350	39500	36950	329013	12508785950	00	0.00	N	5	-1400
106	20230306	39350	42750	42800	39300	475475	19398343350	00	0.00	N	5	-3100
107	20230227	42450	41300	42700	40100	465240	19248026050	00	0.00	N	2	650
108	20230220	41800	42500	43550	41450	251403	10617703850	00	0.00	N	5	-650
109	20230213	42450	44600	44800	42000	332575	14368147050	00	0.00	N	5	-1900
110	20230206	44350	43500	44850	43000	513002	22513743900	00	0.00	N	2	550
111	20230130	43800	44600	45250	42750	613129	27040087250	00	0.00	N	5	-650
112	20230125	44450	44150	44550	43100	288084	12642985850	00	0.00	N	2	600
113	20230116	43850	43200	44950	42250	670086	29441439500	00	0.00	N	2	1000
114	20230109	42850	41200	43900	41150	495302	21156663300	00	0.00	N	2	2150
115	20230102	40700	42150	42150	39650	385884	15755906800	00	0.00	N	5	-1900
116	20221226	42600	42450	44450	41400	433931	18781202200	00	0.00	N	2	200
117	20221219	42400	41400	43350	40550	323283	13672603850	00	0.00	N	2	600
118	20221212	41800	42900	43100	40350	322745	13521861000	00	0.00	N	5	-800
119	20221205	42600	42050	43150	40100	765041	32293753700	00	0.00	N	2	950
120	20221128	41650	38150	42700	37300	686092	27734814600	00	0.00	N	2	3500
121	20221121	38150	39050	39450	37550	223986	8623622200	00	0.00	N	5	-500
122	20221114	38650	39700	40300	38500	417650	16481363950	00	0.00	N	5	-600
123	20221107	39250	35450	39700	35300	433284	16200853800	00	0.00	N	2	3250
124	20221031	36000	34400	36150	33750	279615	9733867950	00	0.00	N	2	1850
125	20221024	34150	34600	34900	33700	235651	8061319450	00	0.00	N	2	200
126	20221017	33950	33050	34350	32500	289762	9753856950	00	0.00	N	2	250
127	20221011	33700	37000	37000	32250	457986	15538063450	00	0.00	N	5	-4000
128	20221004	37700	38200	38800	37350	223367	8491493250	00	0.00	N	5	-300
129	20220926	38000	38200	40550	37350	590517	22884657800	00	0.00	N	5	-800
130	20220919	38800	39450	42150	38650	723962	29263491250	00	0.00	N	5	-650
131	20220913	39450	38000	40000	37600	387896	15186441950	00	0.00	N	2	1900
132	20220905	37550	37850	38100	37000	209912	7852276850	00	0.00	N	5	-100
133	20220829	37650	37000	38600	36500	329074	12393207200	00	0.00	N	5	-600
134	20220822	38250	38850	39350	36500	397067	14966620200	00	0.00	N	5	-1550
135	20220816	39800	39000	40200	38450	478768	18920960850	00	0.00	N	2	1500
136	20220808	38300	37700	38850	36350	521166	19617062050	00	0.00	N	2	400
137	20220801	37900	38900	39200	37450	353255	13438198300	00	0.00	N	5	-950
138	20220725	38850	38250	40650	38100	431246	16989410600	00	0.00	N	2	700
139	20220718	38150	38800	39400	37150	379980	14447574500	00	0.00	N	2	100
140	20220711	38050	38850	39750	36150	531661	20188283100	00	0.00	N	5	-550
141	20220704	38600	36650	39700	35700	445648	16938628350	00	0.00	N	2	1850
142	20220627	36750	36550	38950	35550	655764	24587792550	00	0.00	N	2	950
143	20220620	35800	37050	37300	33800	486821	17270088200	00	0.00	N	5	-750
144	20220613	36550	38700	39550	35350	604118	22343175000	00	0.00	N	5	-3300
145	20220607	39850	42250	42600	39700	356657	14501553350	00	0.00	N	5	-2850
146	20220530	42700	41200	43400	41150	385992	16245837100	00	0.00	N	2	1900
147	20220523	40800	40800	42100	39900	819897	33654450200	00	0.00	N	2	1500
148	20220516	39300	42700	43050	38350	1113377	43980933050	00	0.00	N	5	-3000
149	20220509	42300	44150	44800	41350	617604	26337334400	00	0.00	N	5	-2250
150	20220502	44550	47100	47800	43750	469073	21473181300	00	0.00	N	5	-2450
151	20220425	47000	45800	49150	43100	1039333	48087577100	00	0.00	N	2	650
152	20220418	46350	46650	48850	45500	898974	42560550500	00	0.00	N	5	-300
153	20220411	46650	45100	49500	44900	1342217	63598926750	00	0.00	N	2	1800
154	20220404	44850	47350	48500	44000	1167914	54812388500	00	0.00	N	5	-1800
155	20220328	46650	42150	46800	41600	909178	40588976000	00	0.00	N	2	4700
156	20220321	41950	42550	43850	41750	441469	18840903250	00	0.00	N	5	-550
157	20220314	42500	44500	44550	40550	656342	27830521000	00	0.00	N	5	-1950
158	20220307	44450	44000	44850	41500	531171	23087248650	00	0.00	N	5	-350
159	20220228	44800	45850	46600	44000	668766	30352315300	00	0.00	N	5	-1500
160	20220221	46300	42200	47400	41600	1997946	91499319300	00	0.00	N	2	4100
161	20220214	42200	39000	42450	38250	813210	33327255150	00	0.00	N	2	2850
162	20220207	39350	37550	40900	36800	469307	18394816900	00	0.00	N	2	1800
163	20220203	37550	35300	37550	35250	151995	5556123850	00	0.00	N	2	2850
164	20220124	34700	37850	38500	33900	470221	16719653500	00	0.00	N	5	-3100
165	20220117	37800	38550	38700	36700	321978	12080593350	00	0.00	N	5	-750
166	20220110	38550	39000	39600	37900	364305	14029743200	00	0.00	N	5	-750
167	20220103	39300	40150	40600	38600	310715	12268646100	00	0.00	N	5	-950
168	20211227	40250	41300	41550	40200	209947	8586466850	00	0.00	N	5	-1050
169	20211220	41300	41000	41650	40150	222001	9059418650	00	0.00	N	2	250
170	20211213	41050	41500	41700	40650	225880	9288432050	00	0.00	N	5	-450
171	20211206	41500	39700	41650	38800	408385	16733215550	00	0.00	N	2	1800
172	20211129	39700	38450	39850	36450	549190	21033406900	00	0.00	N	5	-50
173	20211122	39750	41300	41750	39750	382928	15601465400	00	0.00	N	5	-1600
174	20211115	41350	42550	42950	40950	395864	16557431600	00	0.00	N	5	-1200
175	20211108	42550	43850	44950	41600	509591	21858584850	00	0.00	N	5	-1400
176	20211101	43950	44800	45850	43500	373443	16702519750	00	0.00	N	5	-700
177	20211025	44650	46700	47550	44350	478248	22141370350	00	0.00	N	5	-2050
178	20211018	46700	46800	47400	45950	302529	14125420950	00	0.00	N	5	-50
179	20211012	46750	47000	47000	43900	522295	23578110700	00	0.00	N	5	-300
180	20211005	47050	43800	47800	43700	1136623	52241030100	00	0.00	N	2	3950
181	20210927	43100	45600	46300	43000	541651	24062650250	00	0.00	N	5	-2850
182	20210923	45950	46500	46950	45700	180521	8334657000	00	0.00	N	5	-1200
183	20210913	47150	47500	49200	46500	518853	24872562200	00	0.00	N	5	-350
184	20210906	47500	48200	49600	46450	589596	28251331600	00	0.00	N	5	-700
185	20210830	48200	48250	49350	47800	431689	20960808700	00	0.00	N	2	100
186	20210823	48100	45700	48650	45600	480642	22783933200	00	0.00	N	2	2450
187	20210817	45650	50300	50400	45450	780599	37318667250	00	0.00	N	5	-4350
188	20210809	50000	54800	56000	49350	1347387	69774581500	00	0.00	N	5	-4600
189	20210802	54600	55300	55300	52600	591772	31832992500	00	0.00	N	5	-300
190	20210726	54900	55400	56300	54000	577193	31941511100	00	0.00	N	5	-400
191	20210719	55300	55500	57000	53800	612324	33761276100	00	0.00	N	5	-600
192	20210712	55900	54500	56400	54200	531726	29471680800	00	0.00	N	2	1500