KissMeData/340570/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	71100	74000	74400	68600	291455	20693587550	00	0.00	N	5	-2200
3	20250414	73300	74000	75300	71000	181793	13266108300	00	0.00	N	2	100
4	20250407	73200	70000	74000	64200	260879	18070084000	00	0.00	N	2	700
5	20250331	72500	76000	77200	69200	310483	22692903950	00	0.00	N	5	-4300
6	20250324	76800	79600	80300	75200	235963	18299910650	00	0.00	N	5	-2600
7	20250317	79400	76800	84600	74700	459989	37353926850	00	0.00	N	2	3100
8	20250310	76300	81100	81300	74200	281639	21694165850	00	0.00	N	5	-4600
9	20250304	80900	75700	83900	75700	370690	29907235550	00	0.00	N	2	5200
10	20250224	75700	77000	78100	73600	298968	22490472600	00	0.00	N	5	-1500
11	20250217	77200	81200	82200	74800	381058	29689867100	00	0.00	N	5	-3800
12	20250210	81000	84600	85200	77800	355451	28698582300	00	0.00	N	5	-2700
13	20250203	83700	80700	85600	79900	513202	42433699500	00	0.00	N	2	5400
14	20250131	78300	76900	78800	74400	76174	5834802300	00	0.00	N	2	2700
15	20250120	75600	77100	82000	74700	360295	27982606400	00	0.00	N	5	-1500
16	20250113	77100	71000	78100	70300	885515	66453954000	00	0.00	N	2	10500
17	20250106	66600	68000	69400	65900	244181	16523731500	00	0.00	N	5	-900
18	20241230	67500	65500	68900	64800	185255	12370592000	00	0.00	N	2	2800
19	20241223	64700	63600	65700	62000	262778	16850598300	00	0.00	N	2	300
20	20241216	64400	63900	66200	61000	265020	16984808500	00	0.00	N	2	1400
21	20241209	63000	58600	64000	57000	321210	19522987100	00	0.00	N	2	2400
22	20241202	60600	59300	63200	57600	352990	21302504000	00	0.00	N	2	600
23	20241125	60000	60900	62000	59300	172956	10504362000	00	0.00	N	5	-1100
24	20241118	61100	64200	65100	60300	256120	15971941500	00	0.00	N	5	-3100
25	20241111	64200	68600	69500	61400	478049	31257764700	00	0.00	N	5	-3600
26	20241104	67800	66000	70000	65500	299716	20403034500	00	0.00	N	2	2300
27	20241028	65500	73900	74000	64900	423414	28847210400	00	0.00	N	5	-7400
28	20241021	72900	74700	75600	71700	336520	24712089600	00	0.00	N	5	-2200
29	20241014	75100	67900	78000	67800	551400	40758631300	00	0.00	N	2	6900
30	20241007	68200	72000	73800	67300	273126	19043761400	00	0.00	N	5	-3000
31	20240930	71200	71100	74000	70500	177551	12805267800	00	0.00	N	3	0
32	20240923	71200	73000	75800	70500	500127	36526613800	00	0.00	N	2	700
33	20240919	70500	67800	70700	65900	235623	16176371100	00	0.00	N	2	4000
34	20240909	66500	62500	68600	62500	491101	32293428400	00	0.00	N	2	2300
35	20240902	64200	67500	71000	62500	379390	25235825400	00	0.00	N	5	-5500
36	20240826	69700	74200	75400	68600	479442	34341898400	00	0.00	N	5	-4500
37	20240819	74200	68900	77000	68300	1143815	84176926500	00	0.00	N	2	5900
38	20240812	68300	61500	68700	59900	968627	63387107100	00	0.00	N	2	8700
39	20240805	59600	56700	59900	50400	500727	28066255000	00	0.00	N	2	1300
40	20240729	58300	59000	64700	57500	423660	25676882400	00	0.00	N	5	-600
41	20240722	58900	62600	64800	58100	467963	28709606300	00	0.00	N	5	-3700
42	20240715	62600	64900	66900	60400	425948	26824801100	00	0.00	N	5	-1500
43	20240708	64100	69200	69900	63100	423276	27885033000	00	0.00	N	5	-5200
44	20240701	69300	70900	71300	63000	816004	54410485200	00	0.00	N	5	-700
45	20240624	70000	70000	74100	68500	659416	46764003100	00	0.00	N	2	500
46	20240617	69500	68300	73000	66900	848054	59034094000	00	0.00	N	2	1200
47	20240610	68300	57800	69600	57500	1281713	80661992300	00	0.00	N	2	13200
48	20240603	55100	65400	65400	53100	1222529	70995789300	00	0.00	N	5	-10900
49	20240527	66000	65000	66400	60600	910543	57264386000	00	0.00	N	2	3000
50	20240520	63000	67700	68600	60600	1323523	85412318500	00	0.00	N	5	-4500
51	20240513	67500	62300	71600	62000	2191333	145970776900	00	0.00	N	2	8500
52	20240507	59000	60700	61100	56600	786119	45978854200	00	0.00	N	5	-1600
53	20240429	60600	59900	64600	58000	650970	40179710900	00	0.00	N	2	700
54	20240422	59900	62200	62700	58300	508752	30482745400	00	0.00	N	5	-2800
55	20240415	62700	58600	63000	57900	732834	44347588700	00	0.00	N	2	2700
56	20240408	60000	57100	63500	56000	757047	45366383000	00	0.00	N	2	2900
57	20240401	57100	54200	58500	52500	908475	50796147700	00	0.00	N	2	3500
58	20240325	53600	51000	54100	50700	424790	22304202600	00	0.00	N	2	2800
59	20240318	50800	47600	52700	46600	826826	42270227350	00	0.00	N	2	4050
60	20240311	46750	46150	48000	45300	280879	13078165100	00	0.00	N	2	600
61	20240304	46150	50000	50000	45200	321383	15185443300	00	0.00	N	5	-3350
62	20240226	49500	48000	50500	47250	313551	15433734800	00	0.00	N	2	1500
63	20240219	48000	49650	49800	46900	452079	21886440400	00	0.00	N	5	-1950
64	20240213	49950	44950	50400	43500	575334	27508304300	00	0.00	N	2	5700
65	20240205	44250	41300	46250	41300	638524	28597182250	00	0.00	N	2	3100
66	20240129	41150	42800	43000	40350	258414	10713260400	00	0.00	N	5	-1700
67	20240122	42850	43950	45200	41900	392875	16981275150	00	0.00	N	5	-2150
68	20240115	45000	45750	46000	42650	488279	21579786450	00	0.00	N	5	-600
69	20240108	45600	42450	48000	42000	1011809	45634646350	00	0.00	N	2	3550
70	20240102	42050	39400	45600	37500	1765288	74222207350	00	0.00	N	2	2050
71	20231226	40000	42400	42400	39850	327450	13260908800	00	0.00	N	5	-2050
72	20231218	42050	42800	43500	41950	232601	9908903700	00	0.00	N	5	-550
73	20231211	42600	42900	43700	41850	257000	11009866150	00	0.00	N	5	-250
74	20231204	42850	42750	44000	41850	314179	13464395300	00	0.00	N	5	-50
75	20231127	42900	43850	44200	42000	254174	10940666150	00	0.00	N	5	-500
76	20231120	43400	40950	44400	40950	363606	15460628950	00	0.00	N	2	2650
77	20231113	40750	44250	45600	40650	410607	17509588150	00	0.00	N	5	-3000
78	20231106	43750	44800	44800	42200	179359	7768764150	00	0.00	N	5	-200
79	20231030	43950	43200	45050	42350	181399	8001016100	00	0.00	N	2	1150
80	20231023	42800	41000	43750	40750	197753	8351503500	00	0.00	N	2	1250
81	20231016	41550	42000	44400	40800	247889	10543798700	00	0.00	N	5	-950
82	20231010	42500	41750	43450	41600	150373	6405543200	00	0.00	N	2	450
83	20231004	42050	42350	42350	40200	166857	6865579900	00	0.00	N	5	-800
84	20230925	42850	41200	42850	41150	113796	4781251400	00	0.00	N	2	1350
85	20230918	41500	44350	44350	41300	279780	11950030050	00	0.00	N	5	-2850
86	20230911	44350	47750	47750	42550	420350	18666644650	00	0.00	N	5	-2850
87	20230904	47200	47400	48250	46000	242918	11401209500	00	0.00	N	5	-400
88	20230828	47600	47700	49700	47200	283290	13637330500	00	0.00	N	5	-50
89	20230821	47650	48750	49650	47650	413424	20072236750	00	0.00	N	5	-1400
90	20230814	49050	55300	56000	49050	701634	37081862900	00	0.00	N	5	-4950
91	20230807	54000	50500	55000	49300	669795	34912874600	00	0.00	N	2	4300
92	20230731	49700	48100	50400	47550	269858	13180546950	00	0.00	N	2	2200
93	20230724	47500	50000	50700	45000	444557	21158868400	00	0.00	N	5	-2600
94	20230717	50100	51700	51800	48400	326280	16205949800	00	0.00	N	5	-1300
95	20230710	51400	49950	52800	48400	335785	16850946650	00	0.00	N	2	800
96	20230703	50600	55500	55600	49850	340020	17764895000	00	0.00	N	5	-3800
97	20230626	54400	52100	55100	51400	344533	18237334500	00	0.00	N	2	1700
98	20230619	52700	52800	57500	51800	407451	22172311800	00	0.00	N	5	-400
99	20230612	53100	53400	56300	51500	697580	37530571600	00	0.00	N	5	-1300
100	20230605	54400	57000	57900	53600	404194	22422243800	00	0.00	N	5	-2600
101	20230530	57000	57900	59100	54600	339813	19130462800	00	0.00	N	5	-200
102	20230522	57200	53800	58000	52500	369727	20399223400	00	0.00	N	2	3000
103	20230515	54200	49200	56000	49200	1114566	59463455550	00	0.00	N	2	5000
104	20230508	49200	48700	50000	47100	248238	12149105750	00	0.00	N	2	1100
105	20230502	48100	46450	49200	46250	281306	13558327400	00	0.00	N	2	2400
106	20230424	45700	45650	46500	43250	239287	10736482800	00	0.00	N	2	50
107	20230417	45650	46100	48050	45600	357975	16772343350	00	0.00	N	5	-600
108	20230410	46250	48350	49450	45750	416571	19630868400	00	0.00	N	5	-2100
109	20230403	48350	47150	49950	46250	424336	20489441200	00	0.00	N	2	1500
110	20230327	46850	45350	47750	44550	339688	15764156100	00	0.00	N	2	1600
111	20230320	45250	45300	47950	43500	444943	20440783700	00	0.00	N	2	50
112	20230313	45200	44600	45700	41150	547560	24048884100	00	0.00	N	2	1150
113	20230306	44050	44550	45800	43300	274922	12233148150	00	0.00	N	5	-250
114	20230227	44300	42950	45800	42350	261000	11700586850	00	0.00	N	2	1300
115	20230220	43000	42400	45100	41900	517504	22740104850	00	0.00	N	2	650
116	20230213	42350	40300	43250	39800	671759	28146663800	00	0.00	N	2	3050
117	20230206	39300	38400	40100	37300	192934	7591981050	00	0.00	N	2	450
118	20230130	38850	39150	39450	37850	207711	8034330800	00	0.00	N	5	-450
119	20230125	39300	40000	40900	38700	199923	7954018750	00	0.00	N	5	-400
120	20230116	39700	37300	39850	36650	405090	15703384700	00	0.00	N	2	2700
121	20230109	37000	35350	37100	35300	134648	4871412800	00	0.00	N	2	1700
122	20230102	35300	36200	36250	34300	150946	5309321950	00	0.00	N	5	-900
123	20221226	36200	36100	37250	35000	174351	6294257350	00	0.00	N	2	100
124	20221219	36100	35550	37700	35400	179493	6538841450	00	0.00	N	2	300
125	20221212	35800	35800	36150	35300	73715	2629193900	00	0.00	N	5	-500
126	20221205	36300	35750	36400	34600	111262	3945740300	00	0.00	N	2	950
127	20221128	35350	33750	35900	33350	96377	3350803050	00	0.00	N	2	1450
128	20221121	33900	34150	34300	33300	100084	3367059600	00	0.00	N	5	-400
129	20221114	34300	35000	35100	33550	172713	5927497650	00	0.00	N	5	-600
130	20221107	34900	36000	36800	33300	349142	12249295800	00	0.00	N	5	-1100
131	20221031	36000	36500	37200	34900	151573	5447788900	00	0.00	N	5	-500
132	20221024	36500	36700	37050	35950	128280	4668278350	00	0.00	N	2	150
133	20221017	36350	36800	37700	35400	204204	7461614200	00	0.00	N	5	-650
134	20221011	37000	38200	39150	35650	140203	5234414100	00	0.00	N	5	-1800
135	20221004	38800	38200	39350	37350	141383	5429278150	00	0.00	N	2	1750
136	20220926	37050	37800	38800	35400	248290	9200294100	00	0.00	N	5	-1200
137	20220919	38250	40550	40550	37700	432133	16874393350	00	0.00	N	5	-2250
138	20220913	40500	34300	40500	33850	611268	23330974400	00	0.00	N	2	6350
139	20220905	34150	33800	35850	33050	185337	6414142100	00	0.00	N	2	150
140	20220829	34000	33400	34950	32700	105288	3571526550	00	0.00	N	5	-350
141	20220822	34350	34600	34800	33350	147704	5052416800	00	0.00	N	5	-500
142	20220816	34850	37100	37500	34850	159094	5722070000	00	0.00	N	5	-2050
143	20220808	36900	37750	37950	36200	171533	6361890550	00	0.00	N	5	-900
144	20220801	37800	35400	39500	34850	444166	16778081500	00	0.00	N	2	2200
145	20220725	35600	34050	37700	33800	575792	20923804000	00	0.00	N	2	1550
146	20220718	34050	32100	34400	31550	172715	5751265000	00	0.00	N	2	2250
147	20220711	31800	34000	34000	31150	231729	7465457950	00	0.00	N	5	-1900
148	20220704	33700	32200	34300	31600	179457	5938676350	00	0.00	N	2	1750
149	20220627	31950	31150	32400	30400	209596	6507194300	00	0.00	N	2	750
150	20220620	31200	35800	35800	28800	446859	14078853900	00	0.00	N	5	-4600
151	20220613	35800	33350	38000	31050	870009	30858536000	00	0.00	N	2	2500
152	20220607	33300	35200	35400	32450	159986	5423919550	00	0.00	N	5	-2150
153	20220530	35450	35850	36250	35350	72169	2586245850	00	0.00	N	5	-350
154	20220523	35800	36800	37100	35100	154873	5566373000	00	0.00	N	5	-950
155	20220516	36750	38300	39100	35950	243312	9050501950	00	0.00	N	5	-800
156	20220509	37550	38700	39200	35700	194660	7293452950	00	0.00	N	5	-1800
157	20220502	39350	39000	40800	38800	130429	5169549450	00	0.00	N	5	-400
158	20220425	39750	41000	41400	38500	281448	11205567000	00	0.00	N	5	-2350
159	20220418	42100	44200	44250	41750	284806	12208065250	00	0.00	N	5	-2100
160	20220411	44200	44400	46350	43700	595451	26813546650	00	0.00	N	5	-200
161	20220404	44400	44800	45050	42500	374971	16404118450	00	0.00	N	5	-250
162	20220328	44650	42700	44850	41750	474507	20660302650	00	0.00	N	2	2150
163	20220321	42500	44900	45250	42150	834001	36384821950	00	0.00	N	5	-3250
164	20220314	45750	40850	48800	38350	1697739	76932605650	00	0.00	N	2	5350
165	20220307	40400	39200	41000	38300	152671	6039238300	00	0.00	N	2	300
166	20220228	40100	38450	41100	38350	196029	7869101550	00	0.00	N	2	1750
167	20220221	38350	38800	40200	37500	169958	6549157850	00	0.00	N	5	-1200
168	20220214	39550	37000	40600	36350	346836	13437132800	00	0.00	N	2	1600
169	20220207	37950	39350	40900	37000	388574	15079482900	00	0.00	N	5	-1400
170	20220203	39350	40000	40500	38500	120508	4750523450	00	0.00	N	5	-50
171	20220124	39400	40900	40900	36950	494128	18913619050	00	0.00	N	5	-1550
172	20220117	40950	43550	43750	40250	283253	11769473900	00	0.00	N	5	-2200
173	20220110	43150	46900	47100	42400	440423	19522831700	00	0.00	N	5	-3750
174	20220103	46900	47400	49400	45150	690945	32830749200	00	0.00	N	5	-400
175	20211227	47300	43550	48550	43000	658812	30273536350	00	0.00	N	2	3500
176	20211220	43800	42850	46800	41450	978653	43777089250	00	0.00	N	2	1200
177	20211213	42600	41100	44200	40950	356650	15275121700	00	0.00	N	2	1450
178	20211206	41150	43500	44900	40900	388924	16459948100	00	0.00	N	5	-2900
179	20211129	44050	38650	45200	37050	643073	26415595950	00	0.00	N	2	3500
180	20211122	40550	45150	45200	40400	353124	15017608900	00	0.00	N	5	-4450
181	20211115	45000	43300	46000	40900	660729	28529551350	00	0.00	N	2	1650
182	20211108	43350	43000	44850	40900	611058	25860585500	00	0.00	N	5	-300
183	20211101	43650	44950	47200	42200	632887	28399574600	00	0.00	N	5	-1300
184	20211025	44950	52000	52000	41850	1351233	63139838850	00	0.00	N	5	-6650
185	20211018	51600	52500	54100	49950	557366	28899108850	00	0.00	N	5	-100
186	20211012	51700	50800	54400	49850	518611	26864126350	00	0.00	N	2	100
187	20211005	51600	50300	55200	49000	740702	38226589300	00	0.00	N	5	-200
188	20210927	51800	53800	56600	50700	934145	49928542000	00	0.00	N	5	-2300
189	20210923	54100	57700	59300	53700	467224	26188255700	00	0.00	N	5	-3800
190	20210913	57900	48900	61100	47500	1833841	100858926200	00	0.00	N	2	8350
191	20210906	49550	53400	55000	48600	731126	37333578350	00	0.00	N	5	-4150
192	20210830	53700	54100	55400	48500	1345464	69321167150	00	0.00	N	2	200
193	20210823	53500	42500	55000	42500	2596212	125377470800	00	0.00	N	2	13700
194	20210817	39800	43700	45450	39400	978847	41633018300	00	0.00	N	5	-3500
195	20210809	43300	47450	48200	42200	1287219	57995657300	00	0.00	N	5	-3200
196	20210802	46500	38550	48750	36800	2882718	128625121650	00	0.00	N	2	8650
197	20210726	37850	40500	44450	37700	1241233	50597187500	00	0.00	N	5	-2550
198	20210719	40400	40050	40850	37100	360980	14101464600	00	0.00	N	5	-150
199	20210712	40550	40800	41800	40050	187664	7634328600	00	0.00	N	5	-250