KissMeData/111770/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	46650	48150	48350	45100	180456	8323343850	00	0.00	N	5	-850
3	20250428	47500	46500	47900	46100	105974	4995464200	00	0.00	N	2	300
4	20250421	47200	46700	47750	45200	142017	6586410625	00	0.00	N	2	750
5	20250414	46450	44550	46850	44550	133258	6143128250	00	0.00	N	2	1450
6	20250407	45000	43100	46900	41800	337183	14806187450	00	0.00	N	2	900
7	20250331	44100	48050	50000	41950	458600	21004240827	00	0.00	N	5	-4950
8	20250324	49050	52200	52700	48400	214810	10815393100	00	0.00	N	5	-3650
9	20250317	52700	47500	53400	47250	436617	22580794775	00	0.00	N	2	5450
10	20250310	47250	46150	47800	45800	293121	13755061200	00	0.00	N	2	700
11	20250304	46550	47750	48900	45450	258513	12163769575	00	0.00	N	5	-1100
12	20250224	47650	44450	48000	43800	279869	12979328650	00	0.00	N	2	3550
13	20250217	44100	44500	45350	42000	274140	12084953800	00	0.00	N	5	-200
14	20250210	44300	44550	47000	43600	289851	13168535150	00	0.00	N	5	-250
15	20250203	44550	43050	45450	41500	315986	13830013300	00	0.00	N	2	600
16	20250131	43950	42900	44150	42100	110171	4819325050	00	0.00	N	2	1750
17	20250120	42200	40400	42900	40250	214646	8904914550	00	0.00	N	2	1800
18	20250113	40400	39650	41350	38800	209396	8409451400	00	0.00	N	2	350
19	20250106	40050	41200	42400	39550	279625	11404230600	00	0.00	N	5	-1450
20	20241230	41500	41450	42400	40400	123276	5075657650	00	0.00	N	2	50
21	20241223	41450	42500	43200	41100	124334	5255908400	00	0.00	N	5	-650
22	20241216	42100	43200	43700	40600	313156	13131395300	00	0.00	N	5	-1500
23	20241209	43600	42200	44050	40400	381581	16428603700	00	0.00	N	2	1550
24	20241202	42050	41350	42900	38300	520893	21404422300	00	0.00	N	2	1100
25	20241125	40950	39500	41350	38200	233154	9293686700	00	0.00	N	2	1900
26	20241118	39050	39150	40600	38300	235503	9209479300	00	0.00	N	5	-1000
27	20241111	40050	40450	41350	37600	321451	12673668050	00	0.00	N	5	-1200
28	20241104	41250	41900	43050	40300	227762	9517128050	00	0.00	N	5	-650
29	20241028	41900	40750	42450	39400	276151	11397319550	00	0.00	N	2	1800
30	20241021	40100	42600	42900	39750	191377	7796241400	00	0.00	N	5	-2500
31	20241014	42600	42100	44950	42050	370757	16141874900	00	0.00	N	2	100
32	20241007	42500	40900	43450	40450	318581	13466248550	00	0.00	N	2	1200
33	20240930	41300	41300	42300	40100	270140	11196164450	00	0.00	N	2	600
34	20240923	40700	39000	41300	38500	303070	12235979100	00	0.00	N	2	2050
35	20240919	38650	39400	39400	37700	145845	5636906750	00	0.00	N	5	-150
36	20240909	38800	35100	38900	35000	303470	11318899550	00	0.00	N	2	2650
37	20240902	36150	37600	37750	34650	540494	19660038650	00	0.00	N	5	-1800
38	20240826	37950	39150	39300	37100	431353	16471489450	00	0.00	N	5	-1300
39	20240819	39250	41100	41500	38450	312949	12585015750	00	0.00	N	5	-2100
40	20240812	41350	38500	41350	37750	447113	17854693100	00	0.00	N	2	3300
41	20240805	38050	38300	38300	34850	519214	19197626250	00	0.00	N	5	-500
42	20240729	38550	40000	40600	38200	370172	14540980300	00	0.00	N	5	-1450
43	20240722	40000	37750	40400	36700	491712	19051820900	00	0.00	N	2	2250
44	20240715	37750	38450	39650	37650	692264	26826519700	00	0.00	N	5	-700
45	20240708	38450	36550	39400	36150	682079	25808884150	00	0.00	N	2	1900
46	20240701	36550	34500	36950	34150	489288	17369928300	00	0.00	N	2	1700
47	20240624	34850	33900	35200	33700	454191	15691407450	00	0.00	N	2	1000
48	20240617	33850	34350	34500	33250	467955	15853245650	00	0.00	N	5	-400
49	20240610	34250	33300	36800	32300	1411128	49182298850	00	0.00	N	2	650
50	20240603	33600	34150	34250	32850	579853	19360712150	00	0.00	N	5	-350
51	20240527	33950	33850	34750	32100	1123606	37542444600	00	0.00	N	2	150
52	20240520	33800	37000	37150	33750	583520	20527796550	00	0.00	N	5	-3000
53	20240513	36800	39000	39750	36250	352497	13301406150	00	0.00	N	5	-2150
54	20240507	38950	39400	40250	37900	343811	13308661850	00	0.00	N	3	0
55	20240429	38950	37700	39500	37350	288284	11082009250	00	0.00	N	2	1500
56	20240422	37450	36450	38400	36250	396189	14896033300	00	0.00	N	2	1300
57	20240415	36150	37350	37550	35650	491400	17957257050	00	0.00	N	5	-1000
58	20240408	37150	39800	39800	37150	375773	14400114900	00	0.00	N	5	-2600
59	20240401	39750	40650	41700	39300	443880	18017335200	00	0.00	N	5	-700
60	20240325	40450	41650	41850	39100	815930	33016517450	00	0.00	N	5	-1250
61	20240318	41700	42600	44450	41600	604753	25981009850	00	0.00	N	5	-550
62	20240311	42250	43350	43500	41450	476077	20247882450	00	0.00	N	5	-1200
63	20240304	43450	44300	44750	42000	438925	18946977100	00	0.00	N	5	-550
64	20240226	44000	51300	51300	44000	516393	23879904300	00	0.00	N	5	-7000
65	20240219	51000	49100	51400	49000	349528	17521516500	00	0.00	N	2	1850
66	20240213	49150	52500	52500	49000	370057	18572976000	00	0.00	N	5	-3050
67	20240205	52200	50300	52700	49550	469710	24106361100	00	0.00	N	2	1600
68	20240129	50600	42500	52700	41600	1354359	65472153450	00	0.00	N	2	8450
69	20240122	42150	41700	43000	40750	190770	7982590100	00	0.00	N	2	1000
70	20240115	41150	43850	44050	40400	320832	13385199250	00	0.00	N	5	-2350
71	20240108	43500	44250	44550	42800	345399	15106618750	00	0.00	N	5	-550
72	20240102	44050	45400	45600	43700	364776	16192228650	00	0.00	N	5	-1550
73	20231226	45600	47050	47450	44900	311600	14342008700	00	0.00	N	5	-1050
74	20231218	46650	46050	47300	45400	428304	19947269150	00	0.00	N	2	600
75	20231211	46050	45900	47000	45100	475329	21835973750	00	0.00	N	2	300
76	20231204	45750	45700	46400	45100	394330	18067891000	00	0.00	N	2	650
77	20231127	45100	46750	46900	43550	760801	33964231500	00	0.00	N	5	-1600
78	20231120	46700	46600	47600	46300	452033	21128961650	00	0.00	N	2	100
79	20231113	46600	55500	55500	46000	782463	38353246650	00	0.00	N	5	-8100
80	20231106	54700	53800	55600	52000	411763	22116441300	00	0.00	N	2	1100
81	20231030	53600	50300	56700	50300	526723	28385887700	00	0.00	N	2	2600
82	20231023	51000	50600	54800	50100	537305	28284734000	00	0.00	N	2	700
83	20231016	50300	48800	53100	47800	688645	35351849100	00	0.00	N	2	1550
84	20231010	48750	48500	49750	48050	273571	13438851150	00	0.00	N	2	1150
85	20231004	47600	47800	48800	46850	263888	12599969400	00	0.00	N	5	-750
86	20230925	48350	50200	51400	47900	263788	12973940800	00	0.00	N	5	-1750
87	20230918	50100	52100	52300	49200	380369	19223154500	00	0.00	N	5	-2200
88	20230911	52300	56000	58500	51600	563340	30696406200	00	0.00	N	5	-3400
89	20230904	55700	54300	57400	53100	400428	21869780100	00	0.00	N	2	1800
90	20230828	53900	54500	55600	52700	397963	21414076700	00	0.00	N	5	-500
91	20230821	54400	58500	58900	53700	500673	27759296800	00	0.00	N	5	-3600
92	20230814	58000	60600	67900	57300	622130	38119158900	00	0.00	N	5	-2600
93	20230807	60600	59900	63800	58000	636627	38767654500	00	0.00	N	2	1200
94	20230731	59400	59000	60300	56000	422962	24554728800	00	0.00	N	2	1700
95	20230724	57700	57900	59800	54900	470003	26864060800	00	0.00	N	2	500
96	20230717	57200	58700	59800	56800	458953	26813619900	00	0.00	N	5	-2300
97	20230710	59500	62300	63600	58800	518331	31734967600	00	0.00	N	5	-2800
98	20230703	62300	63800	64500	60400	569492	35837101900	00	0.00	N	5	-2200
99	20230626	64500	57700	66700	57600	805632	50749330300	00	0.00	N	2	6200
100	20230619	58300	53800	59700	53700	614142	35303280300	00	0.00	N	2	4600
101	20230612	53700	51000	54400	49350	538881	27863911200	00	0.00	N	2	2300
102	20230605	51400	46750	52300	46300	680164	33326711450	00	0.00	N	2	5400
103	20230530	46000	45350	46250	44400	342334	15447059350	00	0.00	N	2	700
104	20230522	45300	45600	47500	44650	333839	15446492200	00	0.00	N	5	-250
105	20230515	45550	44600	48150	44600	571106	26608954150	00	0.00	N	2	300
106	20230508	45250	44750	46100	44550	322844	14650146169	00	0.00	N	2	100
107	20230502	45150	44200	45600	43850	145906	6512875900	00	0.00	N	2	1000
108	20230424	44150	44700	45500	42700	399401	17600830550	00	0.00	N	5	-500
109	20230417	44650	44600	46250	43950	401430	18078845004	00	0.00	N	2	50
110	20230410	44600	43500	45700	43100	283261	12672471600	00	0.00	N	2	1200
111	20230403	43400	45650	45950	43100	234125	10412867150	00	0.00	N	5	-2250
112	20230327	45650	44000	47000	43450	342375	15564128650	00	0.00	N	2	2050
113	20230320	43600	45000	45700	43550	331005	14697061050	00	0.00	N	5	-1400
114	20230313	45000	47550	47750	44200	380686	17439214550	00	0.00	N	5	-2300
115	20230306	47300	43350	48100	42300	842645	38749585500	00	0.00	N	2	4300
116	20230227	43000	43800	43850	42400	283756	12191830400	00	0.00	N	5	-1100
117	20230220	44100	45050	46050	43750	266109	11945301050	00	0.00	N	5	-950
118	20230213	45050	43050	45550	42700	433355	19196464900	00	0.00	N	2	1700
119	20230206	43350	43050	44050	42500	353465	15258809650	00	0.00	N	2	100
120	20230130	43250	43450	44600	42550	498545	21630031450	00	0.00	N	5	-300
121	20230125	43550	43400	44150	43150	166734	7258498600	00	0.00	N	2	200
122	20230116	43350	43800	44350	42850	285789	12454630450	00	0.00	N	5	-400
123	20230109	43750	43800	45300	43250	399844	17624236500	00	0.00	N	2	650
124	20230102	43100	46950	46950	41600	417052	18114037950	00	0.00	N	5	-3850
125	20221226	46950	47450	49000	46600	337366	16150167050	00	0.00	N	5	-350
126	20221219	47300	44950	47400	44250	391081	17968086450	00	0.00	N	2	2200
127	20221212	45100	47400	47400	44300	480750	21733828650	00	0.00	N	5	-2100
128	20221205	47200	48150	49400	45800	590539	27760268555	00	0.00	N	5	-700
129	20221128	47900	47500	48750	46250	394482	18742687500	00	0.00	N	2	500
130	20221121	47400	49400	50400	47000	477555	23229167950	00	0.00	N	5	-1600
131	20221114	49000	48350	52500	47550	906029	44797751250	00	0.00	N	2	750
132	20221107	48250	48200	49450	47950	322776	15653294000	00	0.00	N	2	50
133	20221031	48200	46600	49500	46300	424039	20371915950	00	0.00	N	2	1800
134	20221024	46400	44850	47200	43200	346051	15597627350	00	0.00	N	2	2000
135	20221017	44400	43700	46200	42550	267048	11965362900	00	0.00	N	2	700
136	20221011	43700	43200	43900	41650	410497	17553936400	00	0.00	N	2	50
137	20221004	43650	45000	46200	42400	449497	19926416950	00	0.00	N	5	-950
138	20220926	44600	48650	49300	44200	643402	30026269850	00	0.00	N	5	-4000
139	20220919	48600	46550	50500	46550	751783	36687641050	00	0.00	N	2	2050
140	20220913	46550	46350	47750	45200	399666	18711402500	00	0.00	N	2	450
141	20220905	46100	44200	46800	42300	404320	18162121150	00	0.00	N	2	2050
142	20220829	44050	42650	45000	42100	444784	19434849250	00	0.00	N	5	-600
143	20220822	44650	45900	46650	43000	503173	22392838700	00	0.00	N	5	-2250
144	20220816	46900	42000	48150	41200	1269769	58053640350	00	0.00	N	2	5300
145	20220808	41600	43450	43500	40700	459256	19275904000	00	0.00	N	5	-2300
146	20220801	43900	40350	44100	39150	538328	22361780500	00	0.00	N	2	3550
147	20220725	40350	39350	41450	39350	307858	12416068828	00	0.00	N	2	650
148	20220718	39700	37450	40850	37150	399898	15716457200	00	0.00	N	2	2600
149	20220711	37100	39400	39650	36650	451351	17093944750	00	0.00	N	5	-2550
150	20220704	39650	39150	40550	37550	508356	19940218220	00	0.00	N	2	500
151	20220627	39150	41100	41900	38250	579221	22966633050	00	0.00	N	5	-1550
152	20220620	40700	41850	42500	39150	475334	19082029900	00	0.00	N	5	-800
153	20220613	41500	45500	45950	40650	657252	28077060550	00	0.00	N	5	-5200
154	20220607	46700	47100	47750	45950	377614	17767816450	00	0.00	N	5	-400
155	20220530	47100	47000	48150	45700	377370	17684882350	00	0.00	N	2	750
156	20220523	46350	47300	47300	44600	776694	35672148700	00	0.00	N	5	-900
157	20220516	47250	45200	51100	45200	1459935	69775935600	00	0.00	N	2	2050
158	20220509	45200	45500	46900	43600	443475	19949230450	00	0.00	N	5	-750
159	20220502	45950	48050	48450	45400	307339	14414998900	00	0.00	N	5	-2050
160	20220425	48000	49000	49500	45800	848141	40234741450	00	0.00	N	5	-1850
161	20220418	49850	49400	50700	49000	413581	20566417350	00	0.00	N	2	500
162	20220411	49350	49900	51600	48900	556462	27915287700	00	0.00	N	5	-1150
163	20220404	50500	48000	53000	47750	931267	47280537850	00	0.00	N	2	2700
164	20220328	47800	47250	49000	46850	759674	36450630650	00	0.00	N	2	300
165	20220321	47500	44700	48500	43550	777346	35752764300	00	0.00	N	2	2650
166	20220314	44850	43750	46500	43250	1000199	44769831050	00	0.00	N	2	1750
167	20220307	43100	41000	43500	39000	945225	39014771750	00	0.00	N	2	1200
168	20220228	41900	41400	43150	40300	449246	19042972550	00	0.00	N	2	400
169	20220221	41500	42850	42850	40600	659039	27360933650	00	0.00	N	5	-1750
170	20220214	43250	45600	46150	42900	642783	28184203750	00	0.00	N	5	-2500
171	20220207	45750	47100	49550	45300	657426	31239316650	00	0.00	N	5	-1600
172	20220203	47350	47200	48150	45950	262909	12397403850	00	0.00	N	2	850
173	20220124	46500	48000	48550	43250	706102	32378085000	00	0.00	N	5	-1550
174	20220117	48050	47200	50900	46900	687095	33512170600	00	0.00	N	2	450
175	20220110	47600	47050	50200	46250	1085927	52280313150	00	0.00	N	2	300
176	20220103	47300	43200	49200	43050	1024399	47916337000	00	0.00	N	2	3650
177	20211227	43650	43900	44350	42850	280082	12224776850	00	0.00	N	2	350
178	20211220	43300	44050	45000	42200	337596	14766670400	00	0.00	N	5	-1450
179	20211213	44750	45250	45600	42800	555923	24567409450	00	0.00	N	5	-500
180	20211206	45250	40550	46850	39650	1193355	52469785650	00	0.00	N	2	4750
181	20211129	40500	38200	40650	37950	682670	26633651600	00	0.00	N	2	1050
182	20211122	39450	43550	44500	39000	765023	31738615350	00	0.00	N	5	-4550
183	20211115	44000	45450	48500	43500	841739	38238350350	00	0.00	N	5	-500
184	20211108	44500	43550	45700	41900	732121	32266052700	00	0.00	N	2	950
185	20211101	43550	44750	45100	42900	499873	21827649900	00	0.00	N	5	-1100
186	20211025	44650	45850	47450	44250	533691	24441979548	00	0.00	N	5	-1200
187	20211018	45850	46200	47300	44100	712264	32408955850	00	0.00	N	5	-350
188	20211012	46200	45800	48000	45050	711226	32780510000	00	0.00	N	2	400
189	20211005	45800	42400	46400	42200	696450	31259019450	00	0.00	N	2	2800
190	20210927	43000	44750	45500	42750	506452	22452260000	00	0.00	N	5	-1700
191	20210923	44700	44750	45250	43950	171236	7664935550	00	0.00	N	5	-450
192	20210913	45150	42700	46700	42150	1232340	55834661350	00	0.00	N	2	2350
193	20210906	42800	42300	42900	40600	446181	18631632250	00	0.00	N	2	350
194	20210830	42450	41950	43500	40500	650805	27457715450	00	0.00	N	2	500
195	20210823	41950	39400	42200	38650	723347	29693958450	00	0.00	N	2	2950
196	20210817	39000	41250	42350	38350	1146235	46834664350	00	0.00	N	5	-1550
197	20210809	40550	39700	41250	38150	723499	28407576800	00	0.00	N	2	800
198	20210802	39750	40250	41350	38650	711243	28529554150	00	0.00	N	5	-100
199	20210726	39850	40150	40350	39150	375234	14882061150	00	0.00	N	5	-400
200	20210719	40250	40950	40950	39750	422159	17007635000	00	0.00	N	5	-1150
201	20210712	41400	40250	42300	40100	643356	26520973200	00	0.00	N	2	1200