KissMeData/042700/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	91500	79000	94200	78800	9750685	830317415800	00	0.00	N	2	14100
3	20250507	77400	76800	81400	76800	2618688	206169788450	00	0.00	N	2	1100
4	20250428	76300	81700	81700	74300	4262595	329433012000	00	0.00	N	5	-6200
5	20250421	82500	76100	88600	72000	11489761	934489029900	00	0.00	N	2	9300
6	20250414	73200	71200	73500	63500	6888209	476869886200	00	0.00	N	2	4500
7	20250407	68700	61900	72300	58200	7001032	452564119700	00	0.00	N	2	3200
8	20250331	65500	73100	74000	63400	5737224	390188975822	00	0.00	N	5	-11000
9	20250324	76500	89400	89500	76200	2215121	183421516900	00	0.00	N	5	-13800
10	20250317	90300	88700	92500	87100	4294157	384565017300	00	0.00	N	2	2500
11	20250310	87800	86000	92400	82400	3738457	329226059850	00	0.00	N	2	400
12	20250304	87400	89500	92800	84800	3012435	268358348050	00	0.00	N	5	-6100
13	20250224	93500	101800	103600	91900	4444833	436323948300	00	0.00	N	5	-12400
14	20250217	105900	101400	111000	97700	7713804	817393127400	00	0.00	N	2	5400
15	20250210	100500	101600	103500	97400	5340217	533024031100	00	0.00	N	5	-5500
16	20250203	106000	108200	114300	105100	4924228	532884082900	00	0.00	N	5	-7200
17	20250131	113200	108000	114200	107900	1615426	180713124000	00	0.00	N	5	-7400
18	20250120	120600	114300	127000	108100	8162171	975127123600	00	0.00	N	2	8100
19	20250113	112500	112100	113500	104100	6155411	666862691500	00	0.00	N	5	-400
20	20250106	112900	95900	119300	95800	11475044	1246919558400	00	0.00	N	2	19600
21	20241230	93300	83000	94600	81300	2637345	235949187500	00	0.00	N	2	10100
22	20241223	83200	80600	88700	80600	2820585	240182589900	00	0.00	N	2	3400
23	20241216	79800	84600	89000	79400	3831744	325823703200	00	0.00	N	5	-3200
24	20241209	83000	70000	88000	69400	5507353	439665933200	00	0.00	N	2	10700
25	20241202	72300	75000	76200	70500	2680058	198177336000	00	0.00	N	5	-2300
26	20241125	74600	84000	85100	73300	2961507	232505610500	00	0.00	N	5	-8800
27	20241118	83400	81400	85800	79100	2402813	197314633500	00	0.00	N	2	1700
28	20241111	81700	92500	93300	79700	4319495	363901955500	00	0.00	N	5	-12500
29	20241104	94200	93000	99000	91300	3655937	346435872100	00	0.00	N	2	1400
30	20241028	92800	97800	99700	89600	5552074	527084924500	00	0.00	N	5	-5000
31	20241021	97800	104900	105600	96100	4847527	487693469200	00	0.00	N	5	-6400
32	20241014	104200	110200	117300	104100	8340246	926155652600	00	0.00	N	5	-5300
33	20241007	109500	109000	114800	107100	2358712	260718209600	00	0.00	N	2	2100
34	20240930	107400	111000	113000	104000	1728492	187643635300	00	0.00	N	5	-5600
35	20240923	113000	99300	119000	99000	6443897	715031203900	00	0.00	N	2	12700
36	20240919	100300	97900	102100	91300	2198266	212849389600	00	0.00	N	2	800
37	20240909	99500	93100	103400	92700	3955636	389221892900	00	0.00	N	2	3000
38	20240902	96500	114100	114200	95100	4533142	467537987200	00	0.00	N	5	-18000
39	20240826	114500	120200	124200	110900	5653150	651447936900	00	0.00	N	5	-3300
40	20240819	117800	128000	129800	116800	3953742	488401718800	00	0.00	N	5	-9900
41	20240812	127700	109100	129700	109000	7180805	860755681900	00	0.00	N	2	19200
42	20240805	108500	112500	114600	98100	9125063	982124239600	00	0.00	N	5	-6900
43	20240729	115400	138900	140500	115100	8550996	1084789822800	00	0.00	N	5	-22100
44	20240722	137500	149900	151500	132200	6463438	913457918700	00	0.00	N	5	-13500
45	20240715	151000	161300	168300	148600	6278108	999341868800	00	0.00	N	5	-9500
46	20240708	160500	166200	168400	155500	4269640	693390988100	00	0.00	N	5	-4900
47	20240701	165400	171500	174200	154500	7061221	1164420659300	00	0.00	N	5	-6900
48	20240624	172300	178200	182200	165000	5097477	889418462100	00	0.00	N	5	-8000
49	20240617	180300	179200	184300	172900	5601827	1005673714500	00	0.00	N	2	400
50	20240610	179900	159700	196200	156800	15597908	2760820747300	00	0.00	N	2	23100
51	20240603	156800	158100	163000	138100	15935911	2399195602300	00	0.00	N	5	-4900
52	20240527	161700	151000	174100	149700	15907176	2588802347900	00	0.00	N	2	14000
53	20240520	147700	140000	152700	138400	10139797	1480354706200	00	0.00	N	2	7800
54	20240513	139900	140200	150000	136800	5737299	824015929600	00	0.00	N	2	800
55	20240507	139100	134500	144600	133800	5509910	765546908100	00	0.00	N	2	9100
56	20240429	130000	139800	140300	130000	4360043	587917959400	00	0.00	N	5	-7200
57	20240422	137200	132100	146300	125200	12122458	1654542674100	00	0.00	N	2	800
58	20240415	136400	144900	148500	131800	10928269	1537932492200	00	0.00	N	5	-9100
59	20240408	145500	137900	153200	130100	12406940	1767230053500	00	0.00	N	2	9800
60	20240401	135700	134100	152800	129300	19552920	2773891369300	00	0.00	N	2	2000
61	20240325	133700	95700	139100	95400	29706618	3548105084700	00	0.00	N	2	39900
62	20240318	93800	97000	98500	92000	5839111	554067963200	00	0.00	N	5	-2400
63	20240311	96200	94700	102500	93700	8107950	793983631000	00	0.00	N	5	-3900
64	20240304	100100	87900	107800	87500	22006213	2152722084400	00	0.00	N	2	15300
65	20240226	84800	74000	91300	73800	21157953	1753097814200	00	0.00	N	2	11000
66	20240219	73800	74800	79300	70700	9690286	728095974800	00	0.00	N	5	-1600
67	20240213	75400	82200	84000	74400	16524402	1300120815100	00	0.00	N	5	-3100
68	20240205	78500	59800	78500	58400	14728569	1031923511000	00	0.00	N	2	19100
69	20240129	59400	58600	62000	56000	5374724	320042890600	00	0.00	N	2	700
70	20240122	58700	59000	60300	56500	5629851	329012342300	00	0.00	N	2	1000
71	20240115	57700	57200	58400	51100	6071878	330307859800	00	0.00	N	2	600
72	20240108	57100	58400	60500	57100	2755692	161295513100	00	0.00	N	5	-1700
73	20240102	58800	61700	63700	57900	3295581	198534718600	00	0.00	N	5	-2900
74	20231226	61700	58500	64500	54000	4750944	286405704800	00	0.00	N	2	3100
75	20231218	58600	58800	60400	58000	3047683	179195678300	00	0.00	N	2	300
76	20231211	58300	60600	60600	57100	3750164	219722165500	00	0.00	N	5	-2000
77	20231204	60300	61000	61600	57100	4255174	252128289500	00	0.00	N	5	-1700
78	20231127	62000	60400	63600	59500	5081113	312547765700	00	0.00	N	2	1200
79	20231120	60800	62800	63200	59100	5650665	345863231900	00	0.00	N	5	-2000
80	20231113	62800	61100	64300	56500	15234902	923210127400	00	0.00	N	5	-3500
81	20231106	66300	57700	67900	55800	16194963	1013541894000	00	0.00	N	2	9800
82	20231030	56500	56500	58600	51600	6496773	358439214300	00	0.00	N	5	-700
83	20231023	57200	58400	61700	55200	7777158	452660993900	00	0.00	N	5	-1300
84	20231016	58500	56400	61700	55800	11077613	646590879800	00	0.00	N	2	1200
85	20231010	57300	53700	59400	49750	9728821	534750865950	00	0.00	N	2	4200
86	20231004	53100	51600	56200	51500	5048790	272875595100	00	0.00	N	2	400
87	20230925	52700	50000	52900	48600	3216661	162688330650	00	0.00	N	2	2900
88	20230918	49800	52200	52900	47450	6520428	325951085800	00	0.00	N	5	-4300
89	20230911	54100	53400	56900	51600	9549466	516270600200	00	0.00	N	5	-100
90	20230904	54200	60000	60400	52600	9146370	522399957800	00	0.00	N	5	-4300
91	20230828	58500	54600	60400	53400	18048462	1043138483300	00	0.00	N	2	4100
92	20230821	54400	58800	63300	54100	29884149	1738983551200	00	0.00	N	5	-3400
93	20230814	57800	46500	60700	45600	27397467	1453448828700	00	0.00	N	2	9950
94	20230807	47850	46600	51300	44450	18447189	883240448150	00	0.00	N	2	900
95	20230731	46950	47900	53800	45000	21153860	1034649740850	00	0.00	N	5	-200
96	20230724	47150	43250	51500	40550	21574014	983868022200	00	0.00	N	2	2150
97	20230717	45000	45000	51000	41650	26875107	1243823083250	00	0.00	N	5	-1800
98	20230710	46800	29350	50100	28500	49649618	2026347244350	00	0.00	N	2	17450
99	20230703	29350	30400	32150	29050	14158697	434383359700	00	0.00	N	5	-800
100	20230626	30150	30000	31100	28850	13172756	393452688150	00	0.00	N	5	-200
101	20230619	30350	29600	31850	28100	22518061	674311536100	00	0.00	N	2	1250
102	20230612	29100	26900	29800	26050	29813660	837376754300	00	0.00	N	2	2500
103	20230605	26600	25400	26950	24500	11288977	289820527250	00	0.00	N	2	900
104	20230530	25700	28300	29250	25550	18614860	506003886100	00	0.00	N	5	-1450
105	20230522	27150	25950	29450	25700	42104412	1147197720700	00	0.00	N	2	1200
106	20230515	25950	20250	26450	19530	33139050	790786837290	00	0.00	N	2	5600
107	20230508	20350	22100	22500	20200	8707920	184963792950	00	0.00	N	5	-1350
108	20230502	21700	20550	23200	20550	13304438	293711734900	00	0.00	N	2	1150
109	20230424	20550	21750	22350	19650	18811366	397136733170	00	0.00	N	5	-1050
110	20230417	21600	19780	22750	19090	23491743	496170570990	00	0.00	N	2	1720
111	20230410	19880	20550	22450	19550	19485590	407274218660	00	0.00	N	5	-570
112	20230403	20450	21200	21500	18810	26282494	528696091716	00	0.00	N	5	-250
113	20230327	20700	20400	24050	20050	48839804	1055218317316	00	0.00	N	2	760
114	20230320	19940	16080	20600	15720	31956325	602016920290	00	0.00	N	2	3930
115	20230313	16010	14960	16260	14170	4919774	74410758770	00	0.00	N	2	840
116	20230306	15170	15570	16670	15040	4281641	67718184190	00	0.00	N	5	-400
117	20230227	15570	15660	16200	15400	2459402	38796676660	00	0.00	N	5	-280
118	20230220	15850	15020	16220	14810	4195857	65156244760	00	0.00	N	2	630
119	20230213	15220	15810	16820	15000	7938673	125988868430	00	0.00	N	5	-450
120	20230206	15670	14540	15820	14460	5545726	84915364800	00	0.00	N	2	1130
121	20230130	14540	13840	14760	13530	3092677	44258378170	00	0.00	N	2	710
122	20230125	13830	13500	13990	13310	1757963	24174537490	00	0.00	N	2	730
123	20230116	13100	13200	13500	13000	1199412	15852819200	00	0.00	N	3	0
124	20230109	13100	12800	13350	12550	2086989	27156083200	00	0.00	N	2	450
125	20230102	12650	11550	12850	11150	2384693	29358722200	00	0.00	N	2	1150
126	20221226	11500	12200	12400	11450	1223130	14665340800	00	0.00	N	5	-700
127	20221219	12200	12900	13000	12150	1062474	13353269900	00	0.00	N	5	-700
128	20221212	12900	12750	13300	12400	1498491	19213875300	00	0.00	N	3	0
129	20221205	12900	13150	13500	12300	1468846	18741225400	00	0.00	N	5	-250
130	20221128	13150	12900	13900	12600	3047884	40983846600	00	0.00	N	2	150
131	20221121	13000	13250	13400	12700	1398825	18222278850	00	0.00	N	3	0
132	20221114	13000	12500	13550	12500	3354416	43651485300	00	0.00	N	2	700
133	20221107	12300	11550	12600	11500	1658978	20077311750	00	0.00	N	2	750
134	20221031	11550	11850	12000	11350	891970	10412559450	00	0.00	N	5	-50
135	20221024	11600	11700	12550	11550	2250132	27073304350	00	0.00	N	2	350
136	20221017	11250	11900	12550	11250	1816448	21334086500	00	0.00	N	5	-900
137	20221011	12150	11650	12250	11400	1325308	15688649150	00	0.00	N	5	-100
138	20221004	12250	11100	12650	11100	2033964	24574046950	00	0.00	N	2	1450
139	20220926	10800	12750	12800	10550	2391090	27613220650	00	0.00	N	5	-2100
140	20220919	12900	12650	13400	12350	2862275	37026896500	00	0.00	N	2	400
141	20220913	12500	12250	12900	12000	1684314	20989930050	00	0.00	N	2	350
142	20220905	12150	11800	12450	11650	1457614	17557954250	00	0.00	N	2	250
143	20220829	11900	11650	12150	11600	1849512	21892383850	00	0.00	N	5	-350
144	20220822	12250	12400	12650	11950	1517005	18525363750	00	0.00	N	5	-400
145	20220816	12650	12950	13200	12650	1046143	13520776650	00	0.00	N	5	-150
146	20220808	12800	13650	13650	12350	2180611	27854669950	00	0.00	N	5	-850
147	20220801	13650	13600	13750	12850	1682385	22447118400	00	0.00	N	2	150
148	20220725	13500	14250	14350	13450	1468772	20376380750	00	0.00	N	5	-900
149	20220718	14400	13800	14900	13300	3046797	42970937650	00	0.00	N	2	900
150	20220711	13500	13150	14350	13100	2823723	38556243250	00	0.00	N	2	650
151	20220704	12850	12450	13100	12100	1382582	17506301000	00	0.00	N	2	550
152	20220627	12300	12300	13350	12100	1947367	24992509450	00	0.00	N	2	300
153	20220620	12000	13400	13450	11550	3033117	36850783700	00	0.00	N	5	-1350
154	20220613	13350	13900	14050	12950	1983584	26605141600	00	0.00	N	5	-1100
155	20220607	14450	14900	14950	14450	1109462	16293567550	00	0.00	N	5	-400
156	20220530	14850	14600	15100	14250	1518300	22221264450	00	0.00	N	2	500
157	20220523	14350	15000	15100	14250	1546543	22643360450	00	0.00	N	5	-400
158	20220516	14750	14550	15100	14100	2281394	33477383400	00	0.00	N	2	650
159	20220509	14100	14250	14800	13350	2884273	40634428500	00	0.00	N	5	-400
160	20220502	14500	15150	15300	14200	2629495	38870099550	00	0.00	N	5	-800
161	20220425	15300	16100	16300	14900	2926865	45514932150	00	0.00	N	5	-1250
162	20220418	16550	16950	17250	16400	1986726	33545347100	00	0.00	N	5	-400
163	20220411	16950	16850	17550	15650	3164440	53091947850	00	0.00	N	5	-50
164	20220404	17000	17500	17500	16400	1070183	18125783500	00	0.00	N	5	-500
165	20220328	17500	17250	17775	17000	1963098	34122359250	00	0.00	N	2	325
166	20220321	17175	16650	17225	16325	2277052	38180719050	00	0.00	N	2	675
167	20220314	16500	16350	16500	15500	2263448	36091307550	00	0.00	N	2	150
168	20220307	16350	16550	16775	15975	1316534	21589799100	00	0.00	N	5	-500
169	20220228	16850	16725	17150	16375	1748556	29346423450	00	0.00	N	2	175
170	20220221	16675	16550	17400	16500	2676932	45118325200	00	0.00	N	5	-200
171	20220214	16875	17050	17350	15950	4096170	68233911100	00	0.00	N	5	-675
172	20220207	17550	18925	19175	17525	4490654	82795085100	00	0.00	N	5	-1300
173	20220203	18850	18950	18975	18225	2028408	37689991900	00	0.00	N	2	400
174	20220124	18450	17825	18475	17150	4630224	83447838950	00	0.00	N	2	375
175	20220117	18075	18775	19100	17550	5210670	95567985400	00	0.00	N	5	-500
176	20220110	18575	17850	18825	17125	4482752	81243424350	00	0.00	N	2	575
177	20220103	18000	19175	19225	17450	3924510	72083541950	00	0.00	N	5	-925
178	20211227	18925	18450	19050	18175	4184698	77465498650	00	0.00	N	2	875
179	20211220	18050	17650	18500	17425	3724404	67222124650	00	0.00	N	2	400
180	20211213	17650	18175	18825	17500	3730244	68235298800	00	0.00	N	5	-300
181	20211206	17950	18275	19550	17875	6183192	115169220000	00	0.00	N	5	-425
182	20211129	18375	16200	18825	16150	8792928	155106477550	00	0.00	N	2	1450
183	20211122	16925	18850	19825	16825	12357590	230341445650	00	0.00	N	5	-975
184	20211115	17900	16575	18200	16500	8918912	154973051300	00	0.00	N	2	1800
185	20211108	16100	16275	16400	15300	2576374	41032205000	00	0.00	N	5	-50
186	20211101	16150	16050	16500	15500	2727044	43594807800	00	0.00	N	2	75
187	20211025	16075	15175	16575	14750	3800500	60691214950	00	0.00	N	2	800
188	20211018	15275	15600	15800	14850	2378254	36381167350	00	0.00	N	5	-425
189	20211012	15700	14600	15925	13850	3321690	49746740100	00	0.00	N	2	1000
190	20211005	14700	14850	15175	13625	3770590	54701239250	00	0.00	N	5	-550
191	20210927	15250	16200	16725	15175	3334664	52854315800	00	0.00	N	5	-950
192	20210923	16200	16050	16400	15925	824300	13270053900	00	0.00	N	5	-50
193	20210913	16250	16000	16300	15575	2201610	35252574850	00	0.00	N	2	125
194	20210906	16125	17025	17050	15925	3609400	59150812050	00	0.00	N	5	-900
195	20210830	17025	17475	17525	16850	2099266	35834342450	00	0.00	N	5	-225
196	20210823	17250	16525	17925	16425	4299964	73931084350	00	0.00	N	2	1200
197	20210817	16050	17100	17350	15850	4554814	74873544250	00	0.00	N	5	-1050
198	20210809	17100	18250	18825	16900	6141988	109647467450	00	0.00	N	5	-1325
199	20210802	18425	18525	19450	18200	4778304	89366643050	00	0.00	N	2	100
200	20210726	18325	20150	20175	18250	8096126	153984627150	00	0.00	N	5	-1825
201	20210719	20150	17000	20675	16975	30051648	574047135050	00	0.00	N	2	3175
202	20210712	16975	17150	17650	16650	4730082	80618674650	00	0.00	N	5	-150