KissMeData/278280/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	34950	34600	37000	33900	102114	3605362075	00	0.00	N	2	1000
3	20250507	33950	36500	36500	33800	73467	2570894050	00	0.00	N	5	-1800
4	20250428	35750	37550	38500	34850	63848	2368221100	00	0.00	N	5	-1400
5	20250421	37150	33500	37550	33400	122300	4395850075	00	0.00	N	2	3350
6	20250414	33800	33950	35500	32750	91719	3146371025	00	0.00	N	5	-150
7	20250407	33950	32500	35100	30050	144847	4672049800	00	0.00	N	2	700
8	20250331	33250	33950	34100	30900	131306	4265643650	00	0.00	N	5	-850
9	20250324	34100	37600	37750	34050	108058	3863489625	00	0.00	N	5	-3700
10	20250317	37800	36700	38300	36150	104925	3903092325	00	0.00	N	2	1150
11	20250310	36650	37900	39000	36150	171468	6418936425	00	0.00	N	5	-1250
12	20250304	37900	38650	39400	36450	135050	5073491100	00	0.00	N	5	-650
13	20250224	38550	41000	42150	38500	213511	8655443150	00	0.00	N	5	-2450
14	20250217	41000	39150	41800	38500	237343	9628640300	00	0.00	N	2	1850
15	20250210	39150	37600	41350	36550	227015	8845032750	00	0.00	N	2	850
16	20250203	38300	36550	39600	34350	252126	9353595050	00	0.00	N	2	1350
17	20250131	36950	37500	37700	36350	23386	864928450	00	0.00	N	5	-550
18	20250120	37500	39050	40900	37150	168631	6562217300	00	0.00	N	5	-1400
19	20250113	38900	38800	40500	38300	129375	5087959450	00	0.00	N	5	-100
20	20250106	39000	37700	40150	37700	158049	6222469450	00	0.00	N	2	1400
21	20241230	37600	36350	38350	35400	70538	2616052850	00	0.00	N	2	1250
22	20241223	36350	36750	38800	36050	90005	3371151050	00	0.00	N	5	-650
23	20241216	37000	40200	41500	37000	176468	6896108100	00	0.00	N	5	-2500
24	20241209	39500	40600	42550	37450	209747	8460507700	00	0.00	N	5	-1100
25	20241202	40600	41700	44300	39200	138304	5790630600	00	0.00	N	5	-550
26	20241125	41150	42600	44450	41100	233905	9995123200	00	0.00	N	5	-1850
27	20241118	43000	37450	44650	37300	208887	8653144350	00	0.00	N	2	6100
28	20241111	36900	50200	50800	35500	358229	14808023300	00	0.00	N	5	-13300
29	20241104	50200	55000	57900	49000	168505	8907753600	00	0.00	N	5	-4100
30	20241028	54300	53000	56000	53000	65796	3617703100	00	0.00	N	2	800
31	20241021	53500	55800	57200	52300	80411	4356610200	00	0.00	N	5	-2300
32	20241014	55800	61600	62100	55100	96822	5647627200	00	0.00	N	5	-6200
33	20241007	62000	62700	65700	61200	150804	9640950400	00	0.00	N	5	-300
34	20240930	62300	61200	64500	58700	113375	7026480700	00	0.00	N	2	1100
35	20240923	61200	53100	61300	52200	151049	8661612500	00	0.00	N	2	8100
36	20240919	53100	55100	55800	53000	60710	3273864000	00	0.00	N	5	-1400
37	20240909	54500	54000	55700	52100	136094	7363578500	00	0.00	N	5	-800
38	20240902	55300	59200	62500	55000	120471	7180241600	00	0.00	N	5	-4500
39	20240826	59800	59400	61400	57400	88414	5259341500	00	0.00	N	2	800
40	20240819	59000	57500	61200	56400	78735	4657760800	00	0.00	N	2	1000
41	20240812	58000	52800	60300	52700	120728	6869579600	00	0.00	N	2	4300
42	20240805	53700	60600	60800	49000	233228	12588022850	00	0.00	N	5	-7700
43	20240729	61400	63500	64100	60700	89139	5539777100	00	0.00	N	5	-2100
44	20240722	63500	69300	69800	60600	121842	7845354500	00	0.00	N	5	-6400
45	20240715	69900	74200	74300	66100	205395	14342687900	00	0.00	N	5	-4300
46	20240708	74200	77200	81500	74000	288132	22377052900	00	0.00	N	5	-3000
47	20240701	77200	71800	79000	71000	238106	18149786300	00	0.00	N	2	5400
48	20240624	71800	72200	73600	71000	101014	7271415600	00	0.00	N	5	-900
49	20240617	72700	77500	78000	72700	158412	11844261400	00	0.00	N	5	-5700
50	20240610	78400	76000	82200	74600	309439	24285793300	00	0.00	N	2	2400
51	20240603	76000	72700	77400	72200	113275	8519011500	00	0.00	N	2	2500
52	20240527	73500	72700	76000	71100	124648	9109288500	00	0.00	N	2	800
53	20240520	72700	76900	77600	72500	121504	9064195800	00	0.00	N	5	-3800
54	20240513	76500	78400	80000	75600	113552	8809840200	00	0.00	N	5	-1600
55	20240507	78100	79000	79100	76700	98344	7658575400	00	0.00	N	5	-300
56	20240429	78400	72700	78900	72700	102731	7882283300	00	0.00	N	2	5700
57	20240422	72700	71700	75700	71700	101454	7432495400	00	0.00	N	2	1000
58	20240415	71700	76500	77300	71200	131171	9641626300	00	0.00	N	5	-5700
59	20240408	77400	82500	82500	77400	175012	13977252600	00	0.00	N	5	-5200
60	20240401	82600	86600	88400	81600	167449	14192957400	00	0.00	N	5	-4300
61	20240325	86900	89900	90700	86700	156254	13823511200	00	0.00	N	5	-3500
62	20240318	90400	86700	92500	86700	208932	18876480900	00	0.00	N	2	4000
63	20240311	86400	87300	91500	86200	289481	25628903700	00	0.00	N	5	-1900
64	20240304	88300	90900	93300	87600	176389	15868324400	00	0.00	N	5	-2000
65	20240226	90300	95100	97600	90100	148124	13787457400	00	0.00	N	5	-5800
66	20240219	96100	90700	99800	88000	408164	38875761300	00	0.00	N	2	5400
67	20240213	90700	92100	93900	85900	202003	17965425300	00	0.00	N	5	-4300
68	20240205	95000	84300	95000	83600	165142	14561688200	00	0.00	N	2	9800
69	20240129	85200	89500	89600	81000	167433	14225299900	00	0.00	N	5	-3900
70	20240122	89100	94200	95300	84000	251156	22444592300	00	0.00	N	5	-5400
71	20240115	94500	99400	99500	94300	170234	16477192600	00	0.00	N	5	-4500
72	20240108	99000	105900	105900	98100	206731	20981548300	00	0.00	N	5	-6900
73	20240102	105900	109200	111000	102500	227521	24089220400	00	0.00	N	5	-4300
74	20231226	110200	111700	112000	107500	109989	12036743900	00	0.00	N	5	-1700
75	20231218	111900	118300	120000	111900	264757	30518938300	00	0.00	N	5	-5200
76	20231211	117100	132000	132900	114300	487502	58460619300	00	0.00	N	5	-14400
77	20231204	131500	108500	137900	107000	783081	96020675400	00	0.00	N	2	26600
78	20231127	104900	105100	109200	103500	186580	19835842900	00	0.00	N	5	-200
79	20231120	105100	100600	106300	100600	148440	15339083300	00	0.00	N	2	3100
80	20231113	102000	99700	103000	96700	155698	15596003800	00	0.00	N	2	2200
81	20231106	99800	106700	114000	99400	324735	34874288700	00	0.00	N	5	-2400
82	20231030	102200	100000	103300	96200	190659	19039814100	00	0.00	N	2	1100
83	20231023	101100	105000	111500	97500	304883	31732091700	00	0.00	N	5	-6000
84	20231016	107100	118400	122400	102500	255933	28590357400	00	0.00	N	5	-13400
85	20231010	120500	120400	124300	116200	206969	24972279300	00	0.00	N	2	100
86	20231004	120400	130200	130200	118100	197138	24027034200	00	0.00	N	5	-10500
87	20230925	130900	129800	133900	124400	113337	14652864500	00	0.00	N	5	-1600
88	20230918	132500	143600	146100	129600	235573	32190236200	00	0.00	N	5	-11900
89	20230911	144400	145700	147900	138700	246500	35163254400	00	0.00	N	5	-1500
90	20230904	145900	147200	153200	143600	207151	30702522200	00	0.00	N	5	-2800
91	20230828	148700	148000	155900	144800	335974	50753043600	00	0.00	N	2	4100
92	20230821	144600	146200	146700	137300	248560	35251708400	00	0.00	N	5	-100
93	20230814	144700	168900	170000	136700	595387	87073443700	00	0.00	N	5	-24200
94	20230807	168900	177300	177300	160200	545209	91226506500	00	0.00	N	5	-9900
95	20230731	178800	182800	193600	178100	370311	68420609500	00	0.00	N	5	-3500
96	20230724	182300	198300	209500	175200	933950	183475138500	00	0.00	N	5	-15700
97	20230717	198000	185700	204000	184100	593374	116155966800	00	0.00	N	2	11300
98	20230710	186700	185700	192000	181200	293552	54811732300	00	0.00	N	2	300
99	20230703	186400	191100	197300	181500	365152	69737586800	00	0.00	N	5	-6200
100	20230626	192600	194400	194900	186100	216078	41086838800	00	0.00	N	5	-1800
101	20230619	194400	200500	201000	190500	234497	45960096300	00	0.00	N	5	-6100
102	20230612	200500	202000	208000	193400	465909	93760067900	00	0.00	N	3	0
103	20230605	200500	193300	205500	193100	580474	116313158400	00	0.00	N	2	11200
104	20230530	189300	184500	191700	184300	204003	38573316400	00	0.00	N	2	5100
105	20230522	184200	185700	192000	182600	324529	60947004700	00	0.00	N	5	-1200
106	20230515	185400	184000	189100	179800	299454	55193311100	00	0.00	N	3	0
107	20230508	185400	195000	195000	184200	309002	57939375900	00	0.00	N	5	-5400
108	20230502	190800	194200	197800	188100	268421	51758803300	00	0.00	N	5	-2900
109	20230424	193700	237000	239000	180000	1817151	357697032600	00	0.00	N	5	-42800
110	20230417	236500	261000	261000	231500	859818	212636141250	00	0.00	N	5	-25500
111	20230410	262000	278500	299500	255000	1617393	447988575500	00	0.00	N	5	-16500
112	20230403	278500	257500	282500	245500	1429344	371586263500	00	0.00	N	2	28500
113	20230327	250000	233500	260000	233500	1352620	334367855000	00	0.00	N	2	22500
114	20230320	227500	221500	236500	218000	682724	155596002000	00	0.00	N	2	3000
115	20230313	224500	235000	249500	220500	876010	202949225000	00	0.00	N	5	-11000
116	20230306	235500	275000	276000	232500	1013071	259522276000	00	0.00	N	5	-30500
117	20230227	266000	230500	277000	228000	1000885	258644337000	00	0.00	N	2	30500
118	20230220	235500	250000	260000	228000	545389	133122638000	00	0.00	N	5	-11500
119	20230213	247000	250500	261000	242000	400627	100939713500	00	0.00	N	5	-3500
120	20230206	250500	239500	259000	237000	399781	99805399000	00	0.00	N	2	9000
121	20230130	241500	238500	250000	233500	274983	66276972000	00	0.00	N	2	7500
122	20230125	234000	219000	241000	216000	249132	57279138300	00	0.00	N	2	19100
123	20230116	214900	218000	221500	211400	156221	33731677500	00	0.00	N	5	-2200
124	20230109	217100	217500	225900	215500	203490	44765737800	00	0.00	N	2	3900
125	20230102	213200	218300	225700	205500	173731	37564867900	00	0.00	N	5	-5100
126	20221226	218300	228000	243800	211900	307548	69371180600	00	0.00	N	5	-10600
127	20221219	228900	238800	241900	228500	170230	39966512700	00	0.00	N	5	-10000
128	20221212	238900	221900	243500	221900	238871	56523941000	00	0.00	N	2	14700
129	20221205	224200	243900	248700	220100	238516	55602376500	00	0.00	N	5	-19800
130	20221128	244000	245000	251000	236300	235193	57268402100	00	0.00	N	5	-1000
131	20221121	245000	243100	248000	229000	270288	64366417000	00	0.00	N	2	2700
132	20221114	242300	245000	267400	241000	783694	198970355900	00	0.00	N	2	2300
133	20221107	240000	238500	245000	221300	406894	95597436700	00	0.00	N	2	3900
134	20221031	236100	218000	242900	208900	383971	87366628100	00	0.00	N	2	19700
135	20221024	216400	215000	221900	210300	223993	47744085900	00	0.00	N	2	6800
136	20221017	209600	184100	217000	184100	331663	68671695200	00	0.00	N	2	21600
137	20221011	188000	185800	190700	183400	145915	27278868100	00	0.00	N	5	-3600
138	20221004	191600	178500	196600	178500	167390	31469559300	00	0.00	N	2	13300
139	20220926	178300	193100	197900	173700	319709	59992244900	00	0.00	N	5	-21900
140	20220919	200200	213000	215000	200000	264383	54541235400	00	0.00	N	5	-14800
141	20220913	215000	227900	228300	213300	194927	42959679100	00	0.00	N	5	-7900
142	20220905	222900	218700	226500	210000	235485	51292249900	00	0.00	N	2	2900
143	20220829	220000	210500	227300	210100	289183	63639354100	00	0.00	N	5	-1600
144	20220822	221600	239500	242000	219500	438289	99484498600	00	0.00	N	5	-21900
145	20220816	243500	260000	261800	243500	213726	54093250700	00	0.00	N	5	-13700
146	20220808	257200	246600	259400	244200	297212	75107316000	00	0.00	N	2	9200
147	20220801	248000	237800	252400	235700	233654	57284838500	00	0.00	N	2	11900
148	20220725	236100	234400	241200	228200	200693	47040089800	00	0.00	N	2	1600
149	20220718	234500	225800	241400	217000	278726	64288299900	00	0.00	N	2	11600
150	20220711	222900	216800	230400	210000	341118	75435188500	00	0.00	N	2	6800
151	20220704	216100	203100	220800	201100	379058	80330717900	00	0.00	N	2	10600
152	20220627	205500	245600	246000	203300	479987	105230139400	00	0.00	N	5	-31500
153	20220620	237000	254200	256500	219000	518433	122276890400	00	0.00	N	5	-15000
154	20220613	252000	249000	255900	236300	393738	97149988200	00	0.00	N	5	-5700
155	20220607	257700	265000	265000	247300	288846	73456507800	00	0.00	N	5	-7300
156	20220530	265000	271500	274500	264600	180434	48621019400	00	0.00	N	5	-2000
157	20220523	267000	286000	286000	264500	308609	84451304000	00	0.00	N	5	-16300
158	20220516	283300	252600	287600	252600	669870	183786907400	00	0.00	N	2	33100
159	20220509	250200	274500	274500	244900	600307	154589259500	00	0.00	N	5	-26000
160	20220502	276200	275200	284400	271100	332060	92351048800	00	0.00	N	5	-3300
161	20220425	279500	272500	283500	267000	516269	142252943500	00	0.00	N	2	4200
162	20220418	275300	297000	297100	272600	886256	249552163600	00	0.00	N	5	-24300
163	20220411	299600	332000	333200	298500	477354	147401843300	00	0.00	N	5	-31900
164	20220404	331500	335000	343200	318900	469668	155216465300	00	0.00	N	5	-6800
165	20220328	338300	317200	342500	311500	407730	135618025700	00	0.00	N	2	21400
166	20220321	316900	315900	320000	305000	264937	83047542000	00	0.00	N	2	8000
167	20220314	308900	290300	313700	260000	621008	177608609100	00	0.00	N	2	18600
168	20220307	290300	277300	293900	275000	245179	70100241700	00	0.00	N	2	6500
169	20220228	283800	281100	296200	278800	256940	73924724700	00	0.00	N	2	2100
170	20220221	281700	285000	291100	273000	351505	99034380100	00	0.00	N	5	-7000
171	20220214	288700	272500	293700	270000	336602	95192981800	00	0.00	N	2	7000
172	20220207	281700	287500	308100	276800	604227	175573602600	00	0.00	N	5	-4400
173	20220203	286100	265600	288500	261300	217092	59936680500	00	0.00	N	2	29300
174	20220124	256800	299900	303600	243400	544011	147304346600	00	0.00	N	5	-44300
175	20220117	301100	302700	315800	295000	273697	83709006600	00	0.00	N	5	-1600
176	20220110	302700	306700	315000	288000	383829	115072996400	00	0.00	N	5	-4500
177	20220103	307200	350000	353900	304900	390996	125818130000	00	0.00	N	5	-41400
178	20211227	348600	333000	351600	329700	319175	109797270800	00	0.00	N	2	16400
179	20211220	332200	323900	338800	312500	279415	91291999100	00	0.00	N	2	6900
180	20211213	325300	352000	352000	320000	426671	140371605100	00	0.00	N	5	-23300
181	20211206	348600	328500	354500	316000	524246	177997692900	00	0.00	N	2	19600
182	20211129	329000	333500	356800	313500	632127	211343218400	00	0.00	N	5	-16200
183	20211122	345200	352000	360000	320400	594859	203925137100	00	0.00	N	5	-10900
184	20211115	356100	338400	367100	334900	688838	242779854300	00	0.00	N	2	14200
185	20211108	341900	286100	359200	282800	1212091	384898051300	00	0.00	N	2	56000
186	20211101	285900	283300	291800	270000	532861	148487724300	00	0.00	N	2	2700
187	20211025	283200	286100	305600	278500	521405	150555481800	00	0.00	N	5	-4800
188	20211018	288000	286000	314100	277000	1122788	331147708700	00	0.00	N	2	2800
189	20211012	285200	253300	295400	251000	962881	268450367100	00	0.00	N	2	35700
190	20211005	249500	255500	265700	232300	763944	190710040100	00	0.00	N	5	-8500
191	20210927	258000	273000	280000	251100	832801	219747023200	00	0.00	N	5	-14900
192	20210923	272900	264000	282200	264000	365536	100256390900	00	0.00	N	2	3500
193	20210913	269400	265800	294000	263700	1535585	428543153200	00	0.00	N	2	4400
194	20210906	265000	234500	270000	232900	1977281	513612451000	00	0.00	N	2	32500
195	20210830	232500	239100	244800	226100	635366	149776547400	00	0.00	N	5	-5100
196	20210823	237600	242300	254800	230400	914674	221187666000	00	0.00	N	5	-1300
197	20210817	238900	243000	265000	220000	1440971	350561743300	00	0.00	N	5	-3000
198	20210809	241900	235100	255000	232500	1090840	264798967700	00	0.00	N	2	7900
199	20210802	234000	225300	237200	217300	750419	170890552600	00	0.00	N	2	8300
200	20210726	225700	225000	233600	217000	596938	134821450600	00	0.00	N	2	1500
201	20210719	224200	240200	244700	216500	951342	216937435400	00	0.00	N	5	-16300
202	20210712	240500	218500	249800	212600	1496762	352471368050	00	0.00	N	2	23000