KissMeData/036830/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	37950	35000	39700	34050	720412	26641525700	00	0.00	N	2	3050
3	20250210	34900	32750	35700	30500	287717	9746506850	00	0.00	N	2	1600
4	20250203	33300	33950	34300	31750	274524	9006985400	00	0.00	N	5	-1450
5	20250131	34750	35400	35700	34600	42942	1501624900	00	0.00	N	5	-700
6	20250120	35450	38200	39700	35400	283066	10483505900	00	0.00	N	5	-3050
7	20250113	38500	38100	39250	37400	155987	5961213950	00	0.00	N	5	-200
8	20250106	38700	37350	40050	37000	220278	8514895800	00	0.00	N	2	1350
9	20241230	37350	36350	37950	34650	154023	5589009800	00	0.00	N	2	700
10	20241223	36650	37100	41500	36350	242602	9416490350	00	0.00	N	5	-400
11	20241216	37050	39050	40400	36900	290861	11347408100	00	0.00	N	5	-1950
12	20241209	39000	34600	40200	34000	452422	16783926100	00	0.00	N	2	3450
13	20241202	35550	35900	37550	34000	425972	15348762750	00	0.00	N	5	-250
14	20241125	35800	38000	41400	35400	326709	12587198400	00	0.00	N	5	-1800
15	20241118	37600	36500	38700	36250	294169	10943633800	00	0.00	N	2	1100
16	20241111	36500	44600	45800	34600	587442	23132315750	00	0.00	N	5	-8500
17	20241104	45000	50000	51500	44000	443572	20952392550	00	0.00	N	5	-4100
18	20241028	49100	47500	51500	47400	279273	13787459800	00	0.00	N	2	1600
19	20241021	47500	51300	51800	47150	370965	18270961400	00	0.00	N	5	-4000
20	20241014	51500	56400	57800	50500	410833	22121056600	00	0.00	N	5	-5800
21	20241007	57300	58500	60600	55500	415009	24299606300	00	0.00	N	5	-800
22	20240930	58100	59900	60500	54100	347883	20136031300	00	0.00	N	5	-500
23	20240923	58600	50600	59400	50400	541329	30743556800	00	0.00	N	2	7400
24	20240919	51200	51400	53200	50300	131954	6790036700	00	0.00	N	2	600
25	20240909	50600	45000	51600	45000	365834	17659638150	00	0.00	N	2	3900
26	20240902	46700	56200	57300	46050	537740	27774040400	00	0.00	N	5	-8400
27	20240826	55100	53700	55200	49650	361279	18999862750	00	0.00	N	2	2500
28	20240819	52600	57200	57700	51600	483644	26251133100	00	0.00	N	5	-4000
29	20240812	56600	50100	60300	49100	654718	35912661850	00	0.00	N	2	6600
30	20240805	50000	48600	50600	42350	795084	37618696300	00	0.00	N	5	-900
31	20240729	50900	56500	57000	50400	689594	37134582100	00	0.00	N	5	-5400
32	20240722	56300	61400	61700	54500	805868	46339615800	00	0.00	N	5	-5100
33	20240715	61400	69700	70400	59500	1140948	73994216300	00	0.00	N	5	-9300
34	20240708	70700	87800	87800	69700	1737410	132680715100	00	0.00	N	5	-10700
35	20240701	81400	66400	84000	65400	2360637	180705081800	00	0.00	N	2	14400
36	20240624	67000	73400	76400	66400	944727	66083298800	00	0.00	N	5	-6300
37	20240617	73300	76300	80900	72100	1316626	100474991500	00	0.00	N	5	-3800
38	20240610	77100	79900	93200	76100	3114279	261139745400	00	0.00	N	5	-2800
39	20240603	79900	70000	83800	65800	2534744	196835645100	00	0.00	N	2	10000
40	20240527	69900	60800	69900	58900	1527379	98177778800	00	0.00	N	2	8600
41	20240520	61300	68000	69200	60400	1481177	96553477600	00	0.00	N	5	-6000
42	20240513	67300	69500	88700	66900	3193277	250470945000	00	0.00	N	5	-2600
43	20240507	69900	68800	74500	63100	2059816	144260397300	00	0.00	N	2	2500
44	20240429	67400	49800	69900	49600	1765814	110490566550	00	0.00	N	2	16800
45	20240422	50600	46650	53200	45550	786430	38601116100	00	0.00	N	2	3550
46	20240415	47050	54800	55400	46400	881180	43842848200	00	0.00	N	5	-9150
47	20240408	56200	64000	66900	50700	1797092	100022853200	00	0.00	N	5	-8100
48	20240401	64300	57400	67900	56700	2244633	141263609100	00	0.00	N	2	6900
49	20240325	57400	58300	61700	57200	785148	46612509900	00	0.00	N	5	-700
50	20240318	58100	59000	62200	57300	963182	57375483500	00	0.00	N	5	-100
51	20240311	58200	60100	62000	57000	1027379	61246428500	00	0.00	N	5	-3100
52	20240304	61300	69700	74000	60300	2093280	141153590500	00	0.00	N	5	-8400
53	20240226	69700	69700	74400	66600	1888370	132674453900	00	0.00	N	5	-1100
54	20240219	70800	63200	87800	63100	8588148	666996635400	00	0.00	N	2	5200
55	20240213	65600	50300	74100	50200	5864322	370349059750	00	0.00	N	2	16250
56	20240205	49350	46800	55000	44150	4139408	213010252250	00	0.00	N	2	3400
57	20240129	45950	38850	46400	38300	1192771	50087935900	00	0.00	N	2	7700
58	20240122	38250	44200	44300	37300	1044277	41910084950	00	0.00	N	5	-5750
59	20240115	44000	40200	47700	39900	1094363	47887419750	00	0.00	N	2	3450
60	20240108	40550	42600	43650	39900	468086	19635126250	00	0.00	N	5	-1750
61	20240102	42300	44050	45050	41000	564396	24025677400	00	0.00	N	5	-2050
62	20231226	44350	45450	45450	43050	429958	18899141200	00	0.00	N	5	-1650
63	20231218	46000	45950	49500	44000	1136703	53057434650	00	0.00	N	2	50
64	20231211	45950	43950	46300	41000	1083067	47306251300	00	0.00	N	2	2350
65	20231204	43600	40900	44350	39500	2124878	89221865600	00	0.00	N	2	7100
66	20231127	36500	36650	37000	35150	432594	15562652500	00	0.00	N	2	200
67	20231120	36300	36050	37250	35300	485458	17597562900	00	0.00	N	5	-300
68	20231113	36600	32300	40500	31050	1803918	67256222150	00	0.00	N	2	4500
69	20231106	32100	35900	36450	31350	798306	27215799600	00	0.00	N	5	-1900
70	20231030	34000	34000	34850	32100	683181	22784796450	00	0.00	N	5	-100
71	20231023	34100	36200	37000	30300	1374147	46277768800	00	0.00	N	5	-2400
72	20231016	36500	29500	37300	28950	2169551	73996649750	00	0.00	N	2	7200
73	20231010	29300	27900	29800	26800	366004	10468995400	00	0.00	N	2	1850
74	20231004	27450	29100	29100	26500	293838	8149901100	00	0.00	N	5	-1700
75	20230925	29150	31500	31500	28800	253827	7604047600	00	0.00	N	5	-2350
76	20230918	31500	33200	35000	30800	614333	20244504350	00	0.00	N	5	-1750
77	20230911	33250	35050	35250	31250	706006	23116593700	00	0.00	N	5	-1800
78	20230904	35050	40600	40700	34250	941213	35162499700	00	0.00	N	5	-5850
79	20230828	40900	37000	41000	34750	1186321	45428044150	00	0.00	N	2	4300
80	20230821	36600	30150	39950	30150	3018207	109335347450	00	0.00	N	2	6650
81	20230814	29950	25450	34800	24850	2792917	85173763550	00	0.00	N	2	4500
82	20230807	25450	25900	26250	24750	162451	4137225700	00	0.00	N	5	-750
83	20230731	26200	27050	27500	25850	158130	4214965400	00	0.00	N	5	-700
84	20230724	26900	26950	27500	25650	273073	7265177000	00	0.00	N	2	200
85	20230717	26700	27500	28250	26450	247737	6740289750	00	0.00	N	5	-650
86	20230710	27350	26050	27850	25350	235757	6317326800	00	0.00	N	2	1350
87	20230703	26000	28150	28500	25500	244956	6671140450	00	0.00	N	5	-1850
88	20230626	27850	27200	28250	26550	211474	5817436450	00	0.00	N	2	450
89	20230619	27400	28750	28750	27200	381542	10609601550	00	0.00	N	5	-1350
90	20230612	28750	30500	31250	28450	382452	11404401750	00	0.00	N	5	-1350
91	20230605	30100	30000	31500	29650	282455	8603585800	00	0.00	N	2	500
92	20230530	29600	29650	30150	28800	184700	5429346900	00	0.00	N	2	100
93	20230522	29500	29650	31000	29150	283249	8498211100	00	0.00	N	5	-500
94	20230515	30000	27050	30200	26700	565965	16385193950	00	0.00	N	2	2800
95	20230508	27200	28900	29900	26900	188737	5289322550	00	0.00	N	5	-1900
96	20230502	29100	27100	31200	26800	541419	15959131900	00	0.00	N	2	2500
97	20230424	26600	27950	28400	25800	324832	8758297350	00	0.00	N	5	-1400
98	20230417	28000	30800	31250	27900	634853	18850659650	00	0.00	N	5	-2500
99	20230410	30500	34500	35000	29950	982792	31604561400	00	0.00	N	5	-3350
100	20230403	33850	28000	34550	26700	1678983	52960155800	00	0.00	N	2	5850
101	20230327	28000	26850	29100	25900	615963	16987253300	00	0.00	N	2	1600
102	20230320	26400	25500	26850	24800	350931	8997429450	00	0.00	N	2	700
103	20230313	25700	26150	26850	24700	227335	5822912850	00	0.00	N	5	-900
104	20230306	26600	25450	30000	25200	1236821	34997231550	00	0.00	N	2	1750
105	20230227	24850	24750	25050	23700	186899	4531042850	00	0.00	N	5	-250
106	20230220	25100	26250	26800	24600	146462	3758620350	00	0.00	N	5	-1400
107	20230213	26500	25800	26950	25450	126549	3332379500	00	0.00	N	2	550
108	20230206	25950	25600	27550	24900	232090	6150894100	00	0.00	N	2	150
109	20230130	25800	25300	26300	24550	134623	3402554750	00	0.00	N	2	350
110	20230125	25450	24950	25750	24950	60646	1538516050	00	0.00	N	2	650
111	20230116	24800	25800	25800	24100	77185	1907895900	00	0.00	N	5	-600
112	20230109	25400	25400	26200	25100	88456	2270322100	00	0.00	N	3	0
113	20230102	25400	24000	25650	23800	120739	2984003450	00	0.00	N	2	1600
114	20221226	23800	25050	26300	23300	194747	4892841400	00	0.00	N	5	-1400
115	20221219	25200	25950	26450	24600	168808	4305056650	00	0.00	N	5	-650
116	20221212	25850	25950	28000	25200	248522	6579960150	00	0.00	N	5	-100
117	20221205	25950	26950	27000	25100	357907	9298441750	00	0.00	N	5	-1000
118	20221128	26950	27250	28300	26200	202655	5491480950	00	0.00	N	5	-500
119	20221121	27450	25050	28500	24500	311327	8305463100	00	0.00	N	2	2000
120	20221114	25450	24900	27600	24750	405758	10722014500	00	0.00	N	2	700
121	20221107	24750	23300	24850	23000	224591	5372895150	00	0.00	N	2	1500
122	20221031	23250	22850	24000	22350	149988	3477217050	00	0.00	N	2	850
123	20221024	22400	23600	24400	22400	157666	3658774700	00	0.00	N	5	-1150
124	20221017	23550	22050	24500	21800	284017	6738391250	00	0.00	N	2	1250
125	20221011	22300	22350	22600	20500	171008	3635971950	00	0.00	N	5	-400
126	20221004	22700	22050	23250	21800	125445	2837567050	00	0.00	N	2	1000
127	20220926	21700	24450	24750	21300	204818	4710587050	00	0.00	N	5	-2950
128	20220919	24650	22650	25100	21750	295460	6997396550	00	0.00	N	2	2100
129	20220913	22550	22850	23800	22350	138599	3188678900	00	0.00	N	5	-50
130	20220905	22600	21300	23000	20950	99055	2180743550	00	0.00	N	2	900
131	20220829	21700	21950	22750	21250	114411	2488971500	00	0.00	N	5	-800
132	20220822	22500	23450	23800	22050	224198	5119904950	00	0.00	N	5	-1350
133	20220816	23850	22050	25650	22050	525197	12737698050	00	0.00	N	2	1850
134	20220808	22000	21050	22250	20950	94600	2048704500	00	0.00	N	2	750
135	20220801	21250	21350	21600	20200	74328	1554440050	00	0.00	N	2	50
136	20220725	21200	19950	21500	19900	116813	2415096150	00	0.00	N	2	1050
137	20220718	20150	19300	20900	19300	104179	2100039700	00	0.00	N	2	950
138	20220711	19200	19650	19700	18000	97416	1835463500	00	0.00	N	5	-350
139	20220704	19550	18750	19850	18400	85716	1654896000	00	0.00	N	2	850
140	20220627	18700	20100	20700	17900	124143	2442117250	00	0.00	N	5	-1150
141	20220620	19850	21000	21450	18250	215267	4244785450	00	0.00	N	5	-1250
142	20220613	21100	24200	24600	20700	331367	7433923500	00	0.00	N	5	-3850
143	20220607	24950	26400	26400	24650	115376	2924597000	00	0.00	N	5	-1450
144	20220530	26400	26800	27150	26150	180849	4838268950	00	0.00	N	5	-150
145	20220523	26550	26950	28000	26100	249908	6755765600	00	0.00	N	2	200
146	20220516	26350	25300	28550	24550	334425	8978307150	00	0.00	N	2	1250
147	20220509	25100	26900	27050	24200	199793	5066464700	00	0.00	N	5	-2000
148	20220502	27100	27750	28250	27000	80498	2221437150	00	0.00	N	5	-1300
149	20220425	28400	27650	28400	27200	98066	2712983750	00	0.00	N	2	350
150	20220418	28050	28000	28700	27600	130585	3675278450	00	0.00	N	2	50
151	20220411	28000	28400	28700	27500	109813	3076613150	00	0.00	N	5	-700
152	20220404	28700	29550	30400	28200	173015	5035428100	00	0.00	N	5	-850
153	20220328	29550	29400	30150	29000	173976	5141700750	00	0.00	N	2	350
154	20220321	29200	28700	29550	28250	157252	4546422200	00	0.00	N	2	550
155	20220314	28650	27900	29150	27200	192297	5417189400	00	0.00	N	2	750
156	20220307	27900	28900	28900	27350	141830	3966208600	00	0.00	N	5	-1150
157	20220228	29050	28450	30200	28250	115034	3362469500	00	0.00	N	2	500
158	20220221	28550	28550	28800	27750	221683	6271983200	00	0.00	N	5	-750
159	20220214	29300	28550	30100	28200	189040	5478010500	00	0.00	N	2	250
160	20220207	29050	30000	30350	28750	149784	4426486050	00	0.00	N	5	-850
161	20220203	29900	29300	29900	29150	52156	1540894700	00	0.00	N	2	800
162	20220124	29100	30550	31400	27700	264494	7710625600	00	0.00	N	5	-1750
163	20220117	30850	32300	32950	30350	239545	7512915950	00	0.00	N	5	-1750
164	20220110	32600	33500	33700	32050	221128	7259172950	00	0.00	N	5	-850
165	20220103	33450	34600	34950	32650	318744	10771953200	00	0.00	N	5	-1150
166	20211227	34600	34400	35200	33950	301529	10421291450	00	0.00	N	2	150
167	20211220	34450	34550	34950	33750	459249	15626384950	00	0.00	N	2	50
168	20211213	34400	35500	35900	33650	489427	16830294600	00	0.00	N	5	-1100
169	20211206	35500	36250	37350	35150	471530	16919536150	00	0.00	N	5	-900
170	20211129	36400	36100	38050	33900	412545	14958407500	00	0.00	N	5	-1850
171	20211122	38250	42700	43700	38100	532604	21695469600	00	0.00	N	5	-5000
172	20211115	43250	41300	43600	38300	790286	32281469700	00	0.00	N	2	1550
173	20211108	41700	37850	43200	36100	846419	33630170050	00	0.00	N	2	4200
174	20211101	37500	43700	43700	37200	810117	31703213900	00	0.00	N	5	-6200
175	20211025	43700	44900	47150	41050	729976	32572377750	00	0.00	N	5	-1200
176	20211018	44900	42900	46200	41250	1583005	69985635400	00	0.00	N	2	2000
177	20211012	42900	37200	42950	33850	1299022	50737240950	00	0.00	N	2	5250
178	20211005	37650	37650	40100	36250	646764	24479338350	00	0.00	N	5	-550
179	20210927	38200	40500	42050	35500	1334048	52296364100	00	0.00	N	5	-1950
180	20210923	40150	35150	42300	34800	1210403	48127448800	00	0.00	N	2	5000
181	20210913	35150	33000	37450	32500	497072	17609162650	00	0.00	N	2	2050
182	20210906	33100	34450	35350	32850	185721	6305937650	00	0.00	N	5	-1350
183	20210830	34450	33700	35150	33350	172696	5929239400	00	0.00	N	2	850
184	20210823	33600	32500	34200	31850	249975	8323572000	00	0.00	N	2	1600
185	20210817	32000	35750	35750	32000	299807	10185434400	00	0.00	N	5	-3750
186	20210809	35750	38300	38300	35200	405526	14866999050	00	0.00	N	5	-2350
187	20210802	38100	38050	39200	37150	292791	11172650450	00	0.00	N	2	200
188	20210726	37900	41850	42000	37300	667662	25959600850	00	0.00	N	5	-4350
189	20210719	42250	37000	42700	36500	1142453	45987605100	00	0.00	N	2	5250
190	20210712	37000	36550	37450	36500	133551	4939294150	00	0.00	N	2	450