KissMeData/036460/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	36750	38650	38850	35700	5048657	186653455625	00	0.00	N	5	-1550
3	20250304	38300	34400	42200	34200	11298042	448476890250	00	0.00	N	2	3400
4	20250224	34900	34000	38250	33900	5116758	185847850700	00	0.00	N	2	250
5	20250217	34650	31700	36200	31700	4671009	160384996050	00	0.00	N	2	3050
6	20250210	31600	30550	32150	29600	4451121	136866329300	00	0.00	N	2	1050
7	20250203	30550	38100	38900	30000	11444868	389462142600	00	0.00	N	5	-3650
8	20250131	34200	35200	35200	33950	443545	15211884300	00	0.00	N	5	-850
9	20250120	35050	35700	37750	34450	3008752	108256080350	00	0.00	N	5	-650
10	20250113	35700	35750	36500	34200	2564401	90880078450	00	0.00	N	5	-200
11	20250106	35900	34950	36800	34500	2884146	103359473050	00	0.00	N	2	1200
12	20241230	34700	33900	35200	33800	1346577	46546810700	00	0.00	N	2	550
13	20241223	34150	34650	36100	33850	3174391	111726565550	00	0.00	N	5	-300
14	20241216	34450	33000	35500	32950	5379456	184371916350	00	0.00	N	2	1800
15	20241209	32650	32850	34500	31500	6941950	228803885150	00	0.00	N	2	300
16	20241202	32350	42950	43500	31200	18265787	647991272500	00	0.00	N	5	-12300
17	20241125	44650	47250	48150	44000	5642698	260351851350	00	0.00	N	5	-1700
18	20241118	46350	40150	47450	40150	8285443	372609986800	00	0.00	N	2	5900
19	20241111	40450	41000	42300	38700	5281980	213453713950	00	0.00	N	5	-1100
20	20241104	41550	38650	43500	38350	6353680	260888962200	00	0.00	N	2	3800
21	20241028	37750	40300	40950	37750	3093230	120890203400	00	0.00	N	5	-2600
22	20241021	40350	41500	42200	39750	3191743	129869158250	00	0.00	N	5	-350
23	20241014	40700	43850	45050	40100	4450673	188680384000	00	0.00	N	5	-3150
24	20241007	43850	44650	44900	43000	3016062	132822022400	00	0.00	N	5	-450
25	20240930	44300	46150	47200	42250	3955876	175551904650	00	0.00	N	5	-2050
26	20240923	46350	50800	51000	46000	9434263	454045611550	00	0.00	N	5	-4450
27	20240919	50800	46500	52300	45750	6010987	298004176250	00	0.00	N	2	4600
28	20240909	46200	45400	47650	43600	8149250	371008657950	00	0.00	N	2	1300
29	20240902	44900	52500	53800	44400	14100842	702722522700	00	0.00	N	5	-7300
30	20240826	52200	49100	53000	47400	17149574	873676658900	00	0.00	N	2	3600
31	20240819	48600	50800	50900	45650	14480354	690210732250	00	0.00	N	5	-1900
32	20240812	50500	42800	51100	42550	21871249	1029327943050	00	0.00	N	2	9100
33	20240805	41400	40350	44300	36500	11739535	486901488650	00	0.00	N	3	0
34	20240729	41400	42250	45750	40900	22232969	969759203000	00	0.00	N	2	2450
35	20240722	38950	41850	42500	38200	6589323	265203926900	00	0.00	N	5	-2750
36	20240715	41700	43250	43750	39950	13215927	553212160500	00	0.00	N	5	-1400
37	20240708	43100	47150	48800	42500	17568025	800439517750	00	0.00	N	5	-3950
38	20240701	47050	52500	54000	43950	27508678	1310908961400	00	0.00	N	5	-5150
39	20240624	52200	60600	64000	51800	23812133	1370700282700	00	0.00	N	5	-9700
40	20240617	61900	53300	64500	51600	45882732	2655862220500	00	0.00	N	2	10100
41	20240610	51800	37500	56500	37500	44135945	2165523805700	00	0.00	N	2	13600
42	20240603	38200	29800	49350	29700	74093371	3091884900800	00	0.00	N	2	8400
43	20240527	29800	29150	29800	28300	869915	25205603350	00	0.00	N	2	650
44	20240520	29150	28800	29600	28650	1061934	30979461050	00	0.00	N	2	350
45	20240513	28800	28150	28900	26300	1538261	42227012550	00	0.00	N	2	650
46	20240507	28150	27700	29150	27250	1180634	33342479300	00	0.00	N	2	650
47	20240429	27500	26850	27700	26600	677060	18509886400	00	0.00	N	2	650
48	20240422	26850	25700	27100	25450	1065574	28141438650	00	0.00	N	2	2050
49	20240415	24800	24650	26450	24550	1235524	31427468250	00	0.00	N	2	150
50	20240408	24650	26450	26850	24550	956896	24737098150	00	0.00	N	5	-1750
51	20240401	26400	27200	27200	25850	913540	24107577950	00	0.00	N	5	-450
52	20240325	26850	27800	28000	26800	611351	16715368000	00	0.00	N	5	-1100
53	20240318	27950	28950	29100	26750	1086327	30172462850	00	0.00	N	5	-900
54	20240311	28850	28850	29650	28000	1328119	38277362550	00	0.00	N	5	-350
55	20240304	29200	29250	30050	28450	1406547	41205430850	00	0.00	N	2	200
56	20240226	29000	29850	31800	27100	4712078	137694364050	00	0.00	N	5	-1200
57	20240219	30200	27850	31100	27500	6717604	200715366400	00	0.00	N	2	3050
58	20240213	27150	27900	28050	26350	1356551	36695803150	00	0.00	N	5	-500
59	20240205	27650	27650	28350	26500	1752967	48014466400	00	0.00	N	2	100
60	20240129	27550	23600	28550	23400	6312875	169017439750	00	0.00	N	2	3950
61	20240122	23600	22950	23800	22900	625000	14574479600	00	0.00	N	2	700
62	20240115	22900	23650	23800	22750	836926	19395854350	00	0.00	N	5	-750
63	20240108	23650	24250	24550	23550	571031	13745848450	00	0.00	N	5	-600
64	20240102	24250	24700	24950	24050	517557	12676475150	00	0.00	N	5	-450
65	20231226	24700	24850	24900	24150	307553	7547879150	00	0.00	N	5	-50
66	20231218	24750	25500	25750	24450	913344	22740893050	00	0.00	N	5	-450
67	20231211	25200	25750	26000	25050	1148057	29305522350	00	0.00	N	5	-400
68	20231204	25600	24850	26350	24300	1299816	32944462200	00	0.00	N	2	850
69	20231127	24750	24300	24900	24300	613913	15095996200	00	0.00	N	2	250
70	20231120	24500	23600	24550	23450	815544	19581993250	00	0.00	N	2	900
71	20231113	23600	23250	23850	23000	681525	16005045250	00	0.00	N	2	500
72	20231106	23100	23150	23750	23000	757794	17689485550	00	0.00	N	2	200
73	20231030	22900	22950	23400	22750	555197	12750323400	00	0.00	N	5	-50
74	20231023	22950	23700	23800	22750	723213	16740830500	00	0.00	N	5	-750
75	20231016	23700	23850	24400	23600	853719	20436215150	00	0.00	N	5	-100
76	20231010	23800	23800	24350	23200	578831	13821678350	00	0.00	N	2	350
77	20231004	23450	23900	23900	23150	475994	11103323250	00	0.00	N	5	-450
78	20230925	23900	24500	24700	23700	452514	10899074000	00	0.00	N	5	-500
79	20230918	24400	25050	25250	24200	808224	20069057350	00	0.00	N	5	-800
80	20230911	25200	25000	25250	24050	1663706	41079194450	00	0.00	N	2	300
81	20230904	24900	24750	25250	24100	719713	17795167900	00	0.00	N	3	0
82	20230828	24900	24150	25200	24100	1329282	33105882850	00	0.00	N	2	850
83	20230821	24050	24100	24200	23750	845272	20228955150	00	0.00	N	5	-100
84	20230814	24150	25550	25550	24000	1168948	28739209850	00	0.00	N	5	-1750
85	20230807	25900	25400	26850	25000	1426727	37128870000	00	0.00	N	2	450
86	20230731	25450	24700	25550	24650	1113179	28063898500	00	0.00	N	2	1000
87	20230724	24450	25050	25100	23500	1336300	32456103100	00	0.00	N	5	-550
88	20230717	25000	25650	25800	24850	1142978	28832333900	00	0.00	N	5	-650
89	20230710	25650	24550	25850	24450	1067187	26942376150	00	0.00	N	2	1100
90	20230703	24550	25800	26450	24150	1637524	41213012750	00	0.00	N	5	-1150
91	20230626	25700	24600	25850	24600	849267	21628601300	00	0.00	N	2	1000
92	20230619	24700	25800	26100	24550	1135142	28647732100	00	0.00	N	5	-1000
93	20230612	25700	26500	26700	25200	1603539	41434006350	00	0.00	N	5	-750
94	20230605	26450	26950	27150	26250	1058655	28235656350	00	0.00	N	5	-450
95	20230530	26900	25900	27100	25800	1052423	27904090350	00	0.00	N	2	950
96	20230522	25950	25950	26750	25950	1007301	26494277200	00	0.00	N	2	50
97	20230515	25900	26750	26800	25250	1470187	38053244950	00	0.00	N	5	-600
98	20230508	26500	27000	27650	25850	1822959	48790665100	00	0.00	N	5	-450
99	20230502	26950	26850	27950	26750	941321	25770505550	00	0.00	N	2	150
100	20230424	26800	28000	28150	26300	1316374	35421195450	00	0.00	N	5	-1300
101	20230417	28100	27800	28400	27300	1304770	36302916800	00	0.00	N	2	500
102	20230410	27600	26550	27950	26150	1467180	39783024550	00	0.00	N	2	950
103	20230403	26650	27100	27450	26300	1127609	30341967000	00	0.00	N	5	-450
104	20230327	27100	26200	28050	25950	1694356	46307541550	00	0.00	N	2	1000
105	20230320	26100	27100	27500	25800	1085824	28710994200	00	0.00	N	5	-1050
106	20230313	27150	26500	27150	25150	1746063	45671796400	00	0.00	N	2	450
107	20230306	26700	28000	28250	26600	1679875	46055214700	00	0.00	N	5	-1200
108	20230227	27900	30400	30500	27850	2616519	74731744950	00	0.00	N	5	-3300
109	20230220	31200	31700	31800	30300	1360884	42228450800	00	0.00	N	5	-200
110	20230213	31400	31750	32600	30850	1379190	43855295350	00	0.00	N	5	-250
111	20230206	31650	32500	32500	31000	1927179	61238224100	00	0.00	N	5	-950
112	20230130	32600	34550	34750	32100	1831908	60816165550	00	0.00	N	5	-1800
113	20230125	34400	34300	34650	33800	873032	29858947750	00	0.00	N	2	500
114	20230116	33900	33250	34400	32550	1846220	61838010750	00	0.00	N	2	900
115	20230109	33000	31750	33200	31750	1830907	59324067800	00	0.00	N	2	1350
116	20230102	31650	35250	35500	30950	2748873	89537873250	00	0.00	N	5	-4550
117	20221226	36200	38600	39750	35850	2364618	89957580800	00	0.00	N	5	-2450
118	20221219	38650	37050	39000	36250	2493813	93741747250	00	0.00	N	2	1950
119	20221212	36700	34600	36750	34250	1817675	64725877000	00	0.00	N	2	2150
120	20221205	34550	34350	34550	33200	1249307	42273506250	00	0.00	N	2	200
121	20221128	34350	35000	35500	33600	1457101	50233974600	00	0.00	N	5	-550
122	20221121	34900	34650	35300	33750	1053434	36403725500	00	0.00	N	2	300
123	20221114	34600	35700	35850	34150	1524735	53357280750	00	0.00	N	5	-950
124	20221107	35550	35800	37100	35200	2143331	77139642800	00	0.00	N	3	0
125	20221031	35550	35350	35600	34350	878685	30755086000	00	0.00	N	2	300
126	20221024	35250	33850	35600	33000	1102529	37563320650	00	0.00	N	2	1900
127	20221017	33350	33450	35000	32800	1495196	50962459500	00	0.00	N	5	-850
128	20221011	34200	35450	35450	32450	1357604	45831154050	00	0.00	N	5	-1850
129	20221004	36050	34250	36050	34100	1849851	64715954550	00	0.00	N	2	2250
130	20220926	33800	35500	35550	33000	1923677	65555747050	00	0.00	N	5	-2200
131	20220919	36000	36350	37400	35700	1254442	45652527450	00	0.00	N	5	-900
132	20220913	36900	39750	39950	36600	1331549	50677161250	00	0.00	N	5	-2450
133	20220905	39350	42700	43050	39000	1786568	72340071300	00	0.00	N	5	-3200
134	20220829	42550	45000	46500	41450	2681249	117736712550	00	0.00	N	5	-3350
135	20220822	45900	41100	46000	40650	2926073	129523944350	00	0.00	N	2	4850
136	20220816	41050	40850	42100	39600	1537687	63030186550	00	0.00	N	2	200
137	20220808	40850	36150	41350	36100	2353757	90467217350	00	0.00	N	2	5100
138	20220801	35750	37050	37100	35500	980866	35258092750	00	0.00	N	5	-1450
139	20220725	37200	35550	37200	35500	1024092	37020359400	00	0.00	N	2	1700
140	20220718	35500	33550	36750	33250	1910398	68095949200	00	0.00	N	2	2300
141	20220711	33200	35150	35600	33100	1720661	58806037500	00	0.00	N	5	-1950
142	20220704	35150	38400	38700	33750	2307462	82460722350	00	0.00	N	5	-3600
143	20220627	38750	39850	41600	38200	1327756	52915157100	00	0.00	N	5	-450
144	20220620	39200	43700	43900	38450	1780976	71858904200	00	0.00	N	5	-4950
145	20220613	44150	47500	48000	43000	1868272	84436815750	00	0.00	N	5	-3950
146	20220607	48100	44700	48150	44250	1966167	91395059400	00	0.00	N	2	3500
147	20220530	44600	44700	45050	43550	917233	40612449900	00	0.00	N	3	0
148	20220523	44600	43300	44950	42000	1302871	56640579850	00	0.00	N	2	1100
149	20220516	43500	44600	45200	42400	1283459	56358088500	00	0.00	N	5	-700
150	20220509	44200	43700	44800	42000	2317259	101119286650	00	0.00	N	2	500
151	20220502	43700	40500	44400	40500	1901368	81317410050	00	0.00	N	2	2700
152	20220425	41000	40000	41650	38600	2158602	86927138500	00	0.00	N	2	500
153	20220418	40500	40450	41250	39850	1337445	54306850300	00	0.00	N	2	250
154	20220411	40250	37250	40600	36650	1833806	71490119650	00	0.00	N	2	3000
155	20220404	37250	38900	39250	36800	1484751	56318619300	00	0.00	N	5	-1550
156	20220328	38800	41600	41600	38750	2052005	81434588796	00	0.00	N	5	-2600
157	20220321	41400	39450	43150	39450	3157466	131020953350	00	0.00	N	2	1650
158	20220314	39750	41900	43300	39050	2815300	114199493850	00	0.00	N	5	-2350
159	20220307	42100	47450	48700	40800	5484566	244452610400	00	0.00	N	5	-3600
160	20220228	45700	39400	45950	39050	6185046	261354773500	00	0.00	N	2	7550
161	20220221	38150	35900	40850	34650	6874313	264313605800	00	0.00	N	2	2450
162	20220214	35700	36000	37350	34750	1413420	50695565500	00	0.00	N	5	-350
163	20220207	36050	36400	36900	35400	821071	29725670400	00	0.00	N	5	-400
164	20220203	36450	35600	36550	35250	545607	19653272700	00	0.00	N	2	1400
165	20220124	35050	35400	36700	33450	1580413	55170985900	00	0.00	N	5	-100
166	20220117	35150	36850	36850	34850	882412	31555814750	00	0.00	N	5	-1850
167	20220110	37000	37450	39700	36700	1598078	60596892800	00	0.00	N	5	-500
168	20220103	37500	39250	39400	37100	898817	33622390350	00	0.00	N	5	-1600
169	20211227	39100	38250	40100	37700	1485121	58037522850	00	0.00	N	2	700
170	20211220	38400	38550	39300	37300	1624013	62427314100	00	0.00	N	5	-550
171	20211213	38950	37850	38950	37100	1147038	43518900450	00	0.00	N	2	800
172	20211206	38150	37750	38950	36800	1444283	55114110500	00	0.00	N	2	500
173	20211129	37650	35800	38100	34850	1963378	71469508250	00	0.00	N	2	650
174	20211122	37000	37900	38850	36850	1733203	65702223000	00	0.00	N	5	-1200
175	20211115	38200	43200	43200	38050	2792350	111558355750	00	0.00	N	5	-5000
176	20211108	43200	43250	45000	42100	1985085	85851032250	00	0.00	N	5	-100
177	20211101	43300	44100	44750	42700	1406563	61521563400	00	0.00	N	5	-1000
178	20211025	44300	44400	46200	43300	2304233	103706883950	00	0.00	N	2	350
179	20211018	43950	49650	49700	43750	3809242	177238458500	00	0.00	N	5	-4950
180	20211012	48900	48600	50500	47800	3642628	178060659800	00	0.00	N	2	450
181	20211005	48450	46850	51800	45100	6025733	290158874400	00	0.00	N	2	800
182	20210927	47650	41050	49950	41050	17954620	850043790500	00	0.00	N	2	7250
183	20210923	40400	41050	42300	38550	2876950	116120432550	00	0.00	N	5	-1100
184	20210913	41500	37750	43150	37700	7145334	289957133600	00	0.00	N	2	4000
185	20210906	37500	36400	38150	36150	3032550	113584823700	00	0.00	N	2	1900
186	20210830	35600	36400	36450	35450	1014902	36519046000	00	0.00	N	5	-400
187	20210823	36000	33350	36350	33300	1443560	50794114700	00	0.00	N	2	2850
188	20210817	33150	34950	36200	33000	1651043	57411413600	00	0.00	N	5	-1800
189	20210809	34950	36550	36800	34600	1621725	57611402150	00	0.00	N	5	-1900
190	20210802	36850	36200	36950	36100	1319317	48277212350	00	0.00	N	2	850
191	20210726	36000	36600	36700	35550	1043104	37675116250	00	0.00	N	5	-550
192	20210719	36550	36450	36600	35350	1291602	46505808650	00	0.00	N	2	50
193	20210712	36500	35450	37100	35000	1643666	58964791450	00	0.00	N	2	1250