KissMeData/064350/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	79600	58300	81100	56200	18403399	1285174624100	00	0.00	N	2	20400
3	20250131	59200	59600	59900	58300	840667	49698847900	00	0.00	N	3	0
4	20250120	59200	56700	59600	55300	5458001	314379260000	00	0.00	N	2	2500
5	20250113	56700	54300	58400	54000	5532012	312457324500	00	0.00	N	2	2000
6	20250106	54700	52100	56300	50800	7243287	391928104900	00	0.00	N	2	2700
7	20241230	52000	48300	53000	48250	3118009	160270752600	00	0.00	N	2	3250
8	20241223	48750	48500	51400	48100	3574329	176445626350	00	0.00	N	2	400
9	20241216	48350	50600	50900	46950	4716716	230210346450	00	0.00	N	5	-1550
10	20241209	49900	45500	51000	43650	8921775	419515999550	00	0.00	N	2	2650
11	20241202	47250	50600	54100	45750	10786523	536746448000	00	0.00	N	5	-3350
12	20241125	50600	64800	65700	50200	22111185	1248024019900	00	0.00	N	5	-14200
13	20241118	64800	64800	69500	61500	10853591	707255082700	00	0.00	N	3	0
14	20241111	64800	62700	66500	61500	9489782	605574565100	00	0.00	N	2	1700
15	20241104	63100	61800	65500	60200	10073188	630419146000	00	0.00	N	2	1600
16	20241028	61500	65100	67600	60200	7978026	509615241400	00	0.00	N	5	-2800
17	20241021	64300	65600	67300	62300	7996492	518087845100	00	0.00	N	5	-700
18	20241014	65000	62100	68000	60400	9410830	607787098850	00	0.00	N	2	3500
19	20241007	61500	57600	62900	57200	8710721	528660140400	00	0.00	N	2	4500
20	20240930	57000	53900	57500	53000	5051818	278848459200	00	0.00	N	2	3000
21	20240923	54000	56400	56900	53500	6167225	339980038900	00	0.00	N	5	-2100
22	20240919	56100	52400	57100	51500	4870658	267827668800	00	0.00	N	2	4300
23	20240909	51800	48000	52300	47500	6309602	314755850600	00	0.00	N	2	2350
24	20240902	49450	54400	55500	48400	9856982	513268183700	00	0.00	N	5	-4550
25	20240826	54000	54400	55800	51900	7026008	376552519600	00	0.00	N	2	100
26	20240819	53900	54400	55300	51000	9825479	521628619000	00	0.00	N	5	-500
27	20240812	54400	46600	55100	44650	17949564	935349316050	00	0.00	N	2	8150
28	20240805	46250	47550	48250	41000	13441706	612329841200	00	0.00	N	5	-2300
29	20240729	48550	49500	52300	48050	16561492	827510736600	00	0.00	N	2	800
30	20240722	47750	42150	48300	41800	24657265	1124615433200	00	0.00	N	2	6200
31	20240715	41550	40950	44900	40800	21220217	918512347250	00	0.00	N	2	1600
32	20240708	39950	38200	43300	38050	16726088	693253650850	00	0.00	N	2	1950
33	20240701	38000	40850	41200	37450	6164282	238273966000	00	0.00	N	5	-2800
34	20240624	40800	39650	40800	38350	6293357	249214809950	00	0.00	N	2	1150
35	20240617	39650	40350	43000	38850	25109104	1029554285700	00	0.00	N	2	950
36	20240610	38700	38150	39000	37200	4805505	183778744750	00	0.00	N	2	800
37	20240603	37900	36250	38200	35700	4006689	148571475850	00	0.00	N	2	1950
38	20240527	35950	39050	40150	35850	8341951	317645011950	00	0.00	N	5	-2700
39	20240520	38650	37550	39600	37000	5409442	207876755200	00	0.00	N	2	1100
40	20240513	37550	37550	39250	37200	4703515	179388210200	00	0.00	N	5	-50
41	20240507	37600	38000	38350	36900	3582362	135334732600	00	0.00	N	5	-350
42	20240429	37950	38050	39050	37300	7646439	291886339100	00	0.00	N	5	-500
43	20240422	38450	40950	42950	37950	16422392	664092960850	00	0.00	N	5	-2700
44	20240415	41150	42000	42550	37450	19781168	790749953800	00	0.00	N	5	-450
45	20240408	41600	37750	43450	37150	26083865	1070057334050	00	0.00	N	2	4300
46	20240401	37300	36950	39600	36800	19206574	732611256750	00	0.00	N	2	500
47	20240325	36800	33000	38800	32250	20996881	750909591000	00	0.00	N	2	4400
48	20240318	32400	30750	32900	30700	7452821	236717383050	00	0.00	N	2	2000
49	20240311	30400	32150	32300	29900	6882006	210291954300	00	0.00	N	5	-1300
50	20240304	31700	33500	33750	31050	11924660	381011428600	00	0.00	N	5	-1750
51	20240226	33450	32850	34950	32550	13986469	471933799950	00	0.00	N	2	650
52	20240219	32800	28600	34500	28600	27363623	882547776100	00	0.00	N	2	4250
53	20240213	28550	29100	29900	28300	4281648	123856371050	00	0.00	N	5	-500
54	20240205	29050	27050	29250	26850	4526134	127304528100	00	0.00	N	2	1900
55	20240129	27150	28700	29200	26900	8289529	232325442200	00	0.00	N	5	-1350
56	20240122	28500	26800	28650	26500	5597942	156097899550	00	0.00	N	2	2050
57	20240115	26450	26900	27000	25400	3655870	95721509450	00	0.00	N	5	-150
58	20240108	26600	27550	27650	26300	3979040	106931709950	00	0.00	N	5	-700
59	20240102	27300	26850	28250	26400	4499492	122978907850	00	0.00	N	2	700
60	20231226	26600	26400	26700	25650	2129111	55498997800	00	0.00	N	2	200
61	20231218	26400	26550	26950	26100	2499637	66397382100	00	0.00	N	2	50
62	20231211	26350	28800	29200	25800	7719614	207870273100	00	0.00	N	5	-2200
63	20231204	28550	28050	29950	27800	9392556	272554655200	00	0.00	N	2	500
64	20231127	28050	25900	28450	25600	7850074	212611442000	00	0.00	N	2	2250
65	20231120	25800	25550	27550	25350	5658361	149475261150	00	0.00	N	2	250
66	20231113	25550	26000	26200	25100	2967538	76291974750	00	0.00	N	2	250
67	20231106	25300	25400	26800	24900	4414661	113973211050	00	0.00	N	2	750
68	20231030	24550	23550	24650	23050	4548470	109091764650	00	0.00	N	2	800
69	20231023	23750	25850	26350	23700	5970015	150450955750	00	0.00	N	5	-1900
70	20231016	25650	27850	28650	25500	5676919	153747694100	00	0.00	N	5	-2500
71	20231010	28150	28650	29350	27500	7066824	200675479650	00	0.00	N	2	900
72	20231004	27250	27550	27650	26400	2626840	70816184500	00	0.00	N	5	-500
73	20230925	27750	27900	28300	27000	2277504	62855807350	00	0.00	N	5	-450
74	20230918	28200	30200	30550	28100	4058591	118851824500	00	0.00	N	5	-1750
75	20230911	29950	30750	31550	29050	5954860	179671994950	00	0.00	N	5	-750
76	20230904	30700	30650	32500	30350	8254020	258584676100	00	0.00	N	2	200
77	20230828	30500	29400	31400	29300	5362625	163917677800	00	0.00	N	2	1350
78	20230821	29150	28750	30100	28700	4041623	118670788150	00	0.00	N	2	450
79	20230814	28700	30250	30300	28200	5667696	166375446850	00	0.00	N	5	-1550
80	20230807	30250	30350	30650	28800	7724350	228799954150	00	0.00	N	2	50
81	20230731	30200	30650	32550	30050	9002382	279845386450	00	0.00	N	5	-400
82	20230724	30600	32150	33500	30050	17733086	560302468650	00	0.00	N	5	-1300
83	20230717	31900	34750	34800	31800	13257836	438460449250	00	0.00	N	5	-2850
84	20230710	34750	38300	38950	34700	21439891	787261215950	00	0.00	N	5	-2900
85	20230703	37650	36750	39500	35650	15298462	577040559100	00	0.00	N	2	1100
86	20230626	36550	36500	38200	35300	14310696	526305620250	00	0.00	N	5	-350
87	20230619	36900	33850	40250	33700	36428993	1377633073150	00	0.00	N	2	3100
88	20230612	33800	31450	33900	31250	15156682	492655083800	00	0.00	N	2	2650
89	20230605	31150	32100	32150	30950	4231707	132399657700	00	0.00	N	5	-750
90	20230530	31900	31500	32000	30550	4680727	146656098950	00	0.00	N	2	650
91	20230522	31250	31750	32350	30900	6030925	191093625400	00	0.00	N	5	-150
92	20230515	31400	32900	33300	30850	8497111	270462032700	00	0.00	N	5	-1500
93	20230508	32900	34150	35250	32550	9898273	336475566400	00	0.00	N	5	-650
94	20230502	33550	32950	35700	32600	11826483	405618932400	00	0.00	N	2	650
95	20230424	32900	33550	37800	32400	58446151	2060690855600	00	0.00	N	5	-300
96	20230417	33200	27650	34000	27600	61104152	1934720989050	00	0.00	N	2	5950
97	20230410	27250	26550	27450	25850	7287166	194488647050	00	0.00	N	2	700
98	20230403	26550	26100	27700	26000	11586670	311369158600	00	0.00	N	2	750
99	20230327	25800	25150	25950	24500	5490904	140310240700	00	0.00	N	2	800
100	20230320	25000	25450	26200	24700	6479327	164724026600	00	0.00	N	5	-550
101	20230313	25550	24050	25800	23700	7209894	179005107400	00	0.00	N	2	950
102	20230306	24600	25400	25850	24450	7167316	180147015950	00	0.00	N	5	-500
103	20230227	25100	25750	25800	24800	4660436	117179394000	00	0.00	N	5	-650
104	20230220	25750	25950	26600	25400	7372995	190931790150	00	0.00	N	2	50
105	20230213	25700	27000	27150	25250	8292268	215696916850	00	0.00	N	5	-1200
106	20230206	26900	27200	27250	26200	14271520	381798780000	00	0.00	N	5	-1450
107	20230130	28350	29200	30650	26650	28489723	804173858000	00	0.00	N	5	-450
108	20230125	28800	26800	29700	26200	13020628	370422428200	00	0.00	N	2	2300
109	20230116	26500	28850	28850	26000	8705221	237662282900	00	0.00	N	5	-1900
110	20230109	28400	26350	28450	26200	9815299	268774970550	00	0.00	N	2	2300
111	20230102	26100	28750	29200	25250	9090110	242167001650	00	0.00	N	5	-2300
112	20221226	28400	27050	29100	26450	8074389	227276513000	00	0.00	N	2	1450
113	20221219	26950	27450	28400	26850	7123844	196010333400	00	0.00	N	5	-500
114	20221212	27450	27950	29100	27200	9727080	274517015750	00	0.00	N	5	-150
115	20221205	27600	30300	30750	27150	13467685	387628251100	00	0.00	N	5	-2550
116	20221128	30150	30200	32300	29650	24064602	745673434950	00	0.00	N	5	-50
117	20221121	30200	27800	30350	27750	39164870	1147246301400	00	0.00	N	2	2850
118	20221114	27350	25750	29500	24700	48444822	1340537295730	00	0.00	N	2	1650
119	20221107	25700	25250	26550	24250	12341641	314226496550	00	0.00	N	2	700
120	20221031	25000	24200	25750	23750	9020596	224260033450	00	0.00	N	2	1150
121	20221024	23850	23950	24600	23050	7171117	170713433000	00	0.00	N	2	300
122	20221017	23550	23750	24800	23300	7720150	186671636950	00	0.00	N	5	-650
123	20221011	24200	24750	25450	23500	10081275	245822474300	00	0.00	N	5	-1000
124	20221004	25200	25950	27500	25150	10698610	281956397400	00	0.00	N	5	-100
125	20220926	25300	27150	27950	24400	23268351	612223262900	00	0.00	N	5	-1850
126	20220919	27150	28200	29600	27100	17691742	502732235300	00	0.00	N	5	-700
127	20220913	27850	29550	29600	27350	15979825	451629289000	00	0.00	N	5	-1450
128	20220905	29300	30300	30650	28550	17790501	529857319300	00	0.00	N	5	-900
129	20220829	30200	29950	31700	28700	39771066	1197926206800	00	0.00	N	5	-350
130	20220822	30550	25800	32850	25550	69978218	2108013186900	00	0.00	N	2	4500
131	20220816	26050	26000	26900	25200	17899801	466066068700	00	0.00	N	2	500
132	20220808	25550	24700	26650	24450	20593701	523198200700	00	0.00	N	2	900
133	20220801	24650	26450	26900	24050	26586376	680531172800	00	0.00	N	5	-1900
134	20220725	26550	24450	26850	24050	71348055	1811296179650	00	0.00	N	2	2150
135	20220718	24400	19500	24550	19300	38269461	875276483700	00	0.00	N	2	5200
136	20220711	19200	19400	19450	17700	4521803	84032796750	00	0.00	N	5	-100
137	20220704	19300	21250	21300	18450	6874685	133026592900	00	0.00	N	5	-1600
138	20220627	20900	19250	21700	19100	7642726	159114177300	00	0.00	N	2	2000
139	20220620	18900	20250	20650	18300	7157529	140073481350	00	0.00	N	5	-1000
140	20220613	19900	22550	23000	19000	15436648	328327686350	00	0.00	N	5	-2900
141	20220607	22800	19750	23450	19700	31112125	691778362800	00	0.00	N	2	3200
142	20220530	19600	18750	19600	18750	2051027	39449145850	00	0.00	N	2	1050
143	20220523	18550	18350	18650	18100	1375925	25322607950	00	0.00	N	2	250
144	20220516	18300	18450	18600	17750	1528748	27791789050	00	0.00	N	2	50
145	20220509	18250	19050	19200	17650	2518163	46059141750	00	0.00	N	5	-900
146	20220502	19150	18900	19400	18800	1427570	27228931750	00	0.00	N	2	100
147	20220425	19050	19050	19200	18500	1805555	34129878650	00	0.00	N	5	-400
148	20220418	19450	19100	19650	18950	1646831	31838900850	00	0.00	N	2	250
149	20220411	19200	19100	19350	18700	1767091	33635816950	00	0.00	N	2	100
150	20220404	19100	20000	20150	18900	2019681	39317705400	00	0.00	N	5	-950
151	20220328	20050	20100	20750	19800	2715524	54943960000	00	0.00	N	5	-100
152	20220321	20150	19900	20550	19650	2518158	50435304950	00	0.00	N	2	400
153	20220314	19750	19550	19900	18900	2200710	42641665200	00	0.00	N	2	50
154	20220307	19700	20250	20250	18800	2626574	51154175400	00	0.00	N	5	-550
155	20220228	20250	19600	20350	19500	2716886	54363862550	00	0.00	N	2	850
156	20220221	19400	18900	19550	18700	2766692	52949735700	00	0.00	N	2	300
157	20220214	19100	18650	19250	18050	2422897	45300730150	00	0.00	N	2	250
158	20220207	18850	19300	19500	18650	2203371	42132944600	00	0.00	N	5	-400
159	20220203	19250	18900	19250	18800	1181320	22480336750	00	0.00	N	2	650
160	20220124	18600	19750	20000	17650	4778381	89791480300	00	0.00	N	5	-1400
161	20220117	20000	22750	23000	19900	6197406	131093397850	00	0.00	N	5	-2450
162	20220110	22450	21500	22800	21350	5098079	112449619300	00	0.00	N	2	1050
163	20220103	21400	21000	21600	21000	3367686	71592378700	00	0.00	N	2	600
164	20211227	20800	20600	21200	20300	2780923	57582241900	00	0.00	N	2	250
165	20211220	20550	20700	20700	20150	1990381	40527738450	00	0.00	N	5	-250
166	20211213	20800	21150	21400	20400	1875859	39048968200	00	0.00	N	5	-300
167	20211206	21100	20350	21500	20200	2715278	56661932850	00	0.00	N	2	500
168	20211129	20600	19400	20700	18600	5338052	104638769200	00	0.00	N	2	300
169	20211122	20300	21300	21650	20250	3180955	66585159500	00	0.00	N	5	-850
170	20211115	21150	21600	21900	20850	2831245	60615343600	00	0.00	N	5	-150
171	20211108	21300	21600	22000	20500	3672012	77747913500	00	0.00	N	5	-200
172	20211101	21500	22600	22700	21150	3765863	82594107550	00	0.00	N	5	-1000
173	20211025	22500	23550	23900	22500	4415851	102002542900	00	0.00	N	5	-1200
174	20211018	23700	23900	24200	23400	3180123	75617589250	00	0.00	N	5	-150
175	20211012	23850	22850	24100	22850	3140239	73473433750	00	0.00	N	2	900
176	20211005	22950	24000	24400	22450	5163010	119887419650	00	0.00	N	5	-900
177	20210927	23850	25400	25800	23600	8783349	216540249200	00	0.00	N	5	-850
178	20210923	24700	24000	25200	23400	4603311	111744082200	00	0.00	N	2	600
179	20210913	24100	24850	25250	23750	5078937	124171101650	00	0.00	N	5	-600
180	20210906	24700	26300	26700	24050	8680601	220801813550	00	0.00	N	5	-1550
181	20210830	26250	26250	26900	25750	11510926	303119241650	00	0.00	N	2	450
182	20210823	25800	23100	26350	22850	12514232	313968267250	00	0.00	N	2	3200
183	20210817	22600	24500	24500	22500	5675953	133518610200	00	0.00	N	5	-2000
184	20210809	24600	27000	27500	23800	13690232	350129783150	00	0.00	N	5	-2000
185	20210802	26600	24600	26650	24200	12975003	331815515550	00	0.00	N	2	1750
186	20210726	24850	23100	24900	22600	13726453	330759572050	00	0.00	N	2	2050
187	20210719	22800	22450	22950	21950	4902688	110090971150	00	0.00	N	2	50
188	20210712	22750	23250	23600	22550	5047434	115790762150	00	0.00	N	5	-350