KissMeData/192080/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	47900	49700	49750	47800	260145	12666405100	00	0.00	N	5	-1650
3	20250217	49550	49950	50300	48350	203967	10049135650	00	0.00	N	5	-150
4	20250210	49700	48850	50300	47500	304829	14948492550	00	0.00	N	2	550
5	20250203	49150	48400	49550	47450	198034	9580771000	00	0.00	N	2	150
6	20250131	49000	50200	50200	48850	54822	2695610950	00	0.00	N	5	-950
7	20250120	49950	50800	51900	49600	161558	8245374750	00	0.00	N	5	-850
8	20250113	50800	49700	51000	49250	195484	9759209350	00	0.00	N	2	1050
9	20250106	49750	52300	53000	49600	261841	13343194500	00	0.00	N	5	-2550
10	20241230	52300	53400	54300	51900	145762	7716788500	00	0.00	N	5	-700
11	20241223	53000	54200	55300	52600	150105	8134862700	00	0.00	N	5	-800
12	20241216	53800	55100	55800	51800	290082	15618557000	00	0.00	N	5	-900
13	20241209	54700	53200	54900	51300	298154	15930210000	00	0.00	N	2	1500
14	20241202	53200	51300	53400	49950	281070	14667993050	00	0.00	N	2	1900
15	20241125	51300	49250	51600	48300	163140	8127112700	00	0.00	N	2	2400
16	20241118	48900	46550	49300	46200	123593	5944796050	00	0.00	N	2	1900
17	20241111	47000	50000	51000	45800	423777	20279243800	00	0.00	N	5	-3700
18	20241104	50700	53400	53800	50100	231133	11966784500	00	0.00	N	5	-2500
19	20241028	53200	50000	53700	50000	263630	13781598900	00	0.00	N	2	3000
20	20241021	50200	51300	51600	49350	220339	11131380950	00	0.00	N	5	-1300
21	20241014	51500	49750	53200	49450	310729	16023609200	00	0.00	N	2	1750
22	20241007	49750	49600	50800	48700	195753	9776955000	00	0.00	N	2	250
23	20240930	49500	49200	51400	48850	203483	10150145800	00	0.00	N	2	650
24	20240923	48850	49600	49750	48450	253240	12417015200	00	0.00	N	5	-600
25	20240919	49450	49500	49800	48150	148839	7321429200	00	0.00	N	2	1000
26	20240909	48450	48700	49500	47150	189186	9117561450	00	0.00	N	5	-950
27	20240902	49400	49450	51200	48500	351560	17538514800	00	0.00	N	2	200
28	20240826	49200	50500	50800	48500	256781	12794158400	00	0.00	N	5	-900
29	20240819	50100	45500	50800	44850	570874	27443976750	00	0.00	N	2	4900
30	20240812	45200	44550	47650	43950	411167	18876016950	00	0.00	N	2	1000
31	20240805	44200	44650	44850	40500	376664	16136018700	00	0.00	N	5	-1300
32	20240729	45500	45450	47100	44600	187333	8615280100	00	0.00	N	2	200
33	20240722	45300	46300	47100	44800	188716	8672704650	00	0.00	N	5	-900
34	20240715	46200	46850	47850	44900	234159	10843711050	00	0.00	N	5	-250
35	20240708	46450	45250	48250	44950	254540	11809550750	00	0.00	N	2	1000
36	20240701	45450	46150	46250	44800	213293	9693781050	00	0.00	N	5	-650
37	20240624	46100	45500	47550	44950	324038	15091699350	00	0.00	N	2	700
38	20240617	45400	43050	46000	43050	259260	11619766750	00	0.00	N	2	2200
39	20240610	43200	44200	44600	42900	175514	7671617500	00	0.00	N	5	-1400
40	20240603	44600	44400	45150	43550	160565	7152043100	00	0.00	N	2	350
41	20240527	44250	44900	45400	42750	244095	10695039650	00	0.00	N	5	-400
42	20240520	44650	46850	46850	44200	263708	11883144450	00	0.00	N	5	-1750
43	20240513	46400	45850	48900	45550	458219	21712965150	00	0.00	N	2	850
44	20240507	45550	43800	45750	43200	458669	20603613250	00	0.00	N	2	2050
45	20240429	43500	44100	44700	43250	184132	8069084150	00	0.00	N	5	-500
46	20240422	44000	41100	45300	40800	390737	17177844000	00	0.00	N	2	3300
47	20240415	40700	40050	41250	39000	197437	7932582600	00	0.00	N	2	650
48	20240408	40050	40100	40600	39300	146500	5846497850	00	0.00	N	5	-300
49	20240401	40350	41500	42400	39750	266600	10928782050	00	0.00	N	5	-1000
50	20240325	41350	42250	43800	40900	299489	12707118650	00	0.00	N	5	-900
51	20240318	42250	42750	43000	41900	218649	9257431350	00	0.00	N	5	-550
52	20240311	42800	46850	47400	41050	922213	39904059150	00	0.00	N	5	-3350
53	20240304	46150	46500	46900	45350	288126	13266554650	00	0.00	N	5	-200
54	20240226	46350	47700	47950	45150	291664	13567796900	00	0.00	N	5	-1350
55	20240219	47700	47000	49500	45800	570368	27264878400	00	0.00	N	2	600
56	20240213	47100	42700	47650	42000	785994	35649638750	00	0.00	N	2	4600
57	20240205	42500	43150	43700	42250	134798	5782579400	00	0.00	N	5	-350
58	20240129	42850	41000	44300	40200	223203	9453292100	00	0.00	N	2	2050
59	20240122	40800	40300	41350	39400	99568	4019390100	00	0.00	N	2	850
60	20240115	39950	42765	43696	39300	251862	10524326450	00	0.00	N	5	-3408
61	20240108	43358	41410	43442	40817	256223	10811574400	00	0.00	N	2	1948
62	20240102	41410	40140	44035	40140	348526	14692698700	00	0.00	N	2	1143
63	20231226	40267	41664	41706	40097	118099	4820845100	00	0.00	N	5	-1058
64	20231218	41325	39674	41833	39377	230883	9459457950	00	0.00	N	2	1651
65	20231211	39674	39843	41156	39250	339143	13607819850	00	0.00	N	2	127
66	20231204	39547	38785	39843	38150	218807	8561530500	00	0.00	N	2	889
67	20231127	38658	39293	39462	37514	204742	7859694400	00	0.00	N	5	-635
68	20231120	39293	39547	39886	38404	216903	8510911700	00	0.00	N	2	339
69	20231113	38954	38869	40436	38658	348098	13770687600	00	0.00	N	2	423
70	20231106	38531	37895	40224	36668	485326	18763314850	00	0.00	N	2	1101
71	20231030	37430	34296	38319	33831	431662	15785502800	00	0.00	N	2	2880
72	20231023	34550	33492	35059	33026	143959	4920732400	00	0.00	N	2	1100
73	20231016	33450	33026	33915	32264	189518	6271801850	00	0.00	N	2	381
74	20231010	33069	33619	34169	32687	135727	4538610350	00	0.00	N	5	-127
75	20231004	33196	33831	33831	32984	92191	3068406100	00	0.00	N	5	-677
76	20230925	33873	34381	34381	33407	77229	2613963200	00	0.00	N	5	-381
77	20230918	34254	35524	35609	34212	146368	5117520700	00	0.00	N	5	-1397
78	20230911	35651	34720	35778	34508	155081	5462436150	00	0.00	N	2	973
79	20230904	34678	35778	35863	34085	146943	5100658000	00	0.00	N	5	-1312
80	20230828	35990	35101	36287	34762	129255	4604356200	00	0.00	N	2	1058
81	20230821	34932	36075	36329	34635	129560	4596470800	00	0.00	N	5	-1058
82	20230814	35990	37387	37684	35651	132472	4841893500	00	0.00	N	5	-1440
83	20230807	37430	34466	37599	34254	258294	9370403550	00	0.00	N	2	2752
84	20230731	34678	34085	35821	33746	153892	5310381200	00	0.00	N	2	636
85	20230724	34042	34889	34974	32179	291267	9726494500	00	0.00	N	5	-805
86	20230717	34847	36879	37133	34805	163948	5862686250	00	0.00	N	5	-2202
87	20230710	37049	34974	37133	34635	166632	6013673350	00	0.00	N	2	2160
88	20230703	34889	35694	36710	34296	198042	6987340100	00	0.00	N	5	-805
89	20230626	35694	36498	37260	34720	150443	5425192750	00	0.00	N	5	-1185
90	20230619	36879	35863	36964	35567	184262	6667512400	00	0.00	N	2	1016
91	20230612	35863	37260	37303	35355	237855	8604440900	00	0.00	N	5	-1143
92	20230605	37006	37726	37895	36837	143612	5353599950	00	0.00	N	5	-805
93	20230530	37811	38107	38446	36795	178385	6701256550	00	0.00	N	5	-296
94	20230522	38107	40055	40267	37684	206668	8025133550	00	0.00	N	5	-1948
95	20230515	40055	39632	40309	39208	119848	4747103050	00	0.00	N	2	212
96	20230508	39843	40986	41325	39250	182662	7353599550	00	0.00	N	5	-720
97	20230502	40563	38192	41071	38150	152777	6108247150	00	0.00	N	2	2202
98	20230424	38361	38446	38742	37387	179392	6824909800	00	0.00	N	5	-43
99	20230417	38404	38869	40182	37684	195870	7716157650	00	0.00	N	5	-508
100	20230410	38912	38277	39716	37980	256941	9993988600	00	0.00	N	2	635
101	20230403	38277	37430	38785	37176	185892	7071653650	00	0.00	N	2	847
102	20230327	37430	35101	38954	34932	499411	18485429350	00	0.00	N	2	2795
103	20230320	34635	35905	36202	33661	236640	8282524300	00	0.00	N	5	-1270
104	20230313	35905	36625	36668	34635	241271	8561324250	00	0.00	N	5	-509
105	20230306	36414	38954	38954	35990	251999	9420784250	00	0.00	N	5	-2201
106	20230227	38615	39250	39504	38446	135035	5252055450	00	0.00	N	5	-1017
107	20230220	39632	39462	40309	39123	178919	7094019650	00	0.00	N	5	-42
108	20230213	39674	41410	41537	39081	285432	11405817050	00	0.00	N	5	-2075
109	20230206	41749	41410	43358	40944	334445	14158244200	00	0.00	N	2	254
110	20230130	41495	41241	41791	40859	183625	7594554650	00	0.00	N	3	0
111	20230125	41495	41622	42045	40944	125505	5215134600	00	0.00	N	5	-127
112	20230116	41622	42045	42299	40902	174612	7242908250	00	0.00	N	5	-592
113	20230109	42214	38192	42511	38023	290725	11923342150	00	0.00	N	2	4022
114	20230102	38192	40605	40605	37345	210823	8140734300	00	0.00	N	5	-1821
115	20221226	40013	39547	41537	38573	218242	8733420750	00	0.00	N	2	466
116	20221219	39547	40902	41410	39547	151484	6143689400	00	0.00	N	5	-1566
117	20221212	41113	41918	42087	40859	196533	8173678750	00	0.00	N	5	-551
118	20221205	41664	42299	42680	40732	266037	11141963600	00	0.00	N	5	-423
119	20221128	42087	41833	42299	41029	222900	9293904100	00	0.00	N	2	381
120	20221121	41706	40732	41876	39335	269660	10975742200	00	0.00	N	2	931
121	20221114	40775	40648	41071	38700	376893	15042310200	00	0.00	N	2	127
122	20221107	40648	40351	42087	38573	557664	22384133300	00	0.00	N	2	424
123	20221031	40224	40648	41622	40013	239619	9752513300	00	0.00	N	3	0
124	20221024	40224	40563	41664	39716	274234	11121566200	00	0.00	N	5	-43
125	20221017	40267	39420	41664	38531	478697	19334189800	00	0.00	N	2	720
126	20221011	39547	39504	39970	38404	346339	13537613600	00	0.00	N	5	-85
127	20221004	39632	37684	40521	36498	514035	19897173700	00	0.00	N	2	2456
128	20220926	37176	35397	37430	34169	623733	22159451300	00	0.00	N	2	1440
129	20220919	35736	36795	37980	35694	348642	12790347300	00	0.00	N	5	-1186
130	20220913	36922	37218	38192	36541	305286	11452281000	00	0.00	N	2	43
131	20220905	36879	35990	37091	35524	284894	10319537300	00	0.00	N	2	1058
132	20220829	35821	33492	37260	32984	823239	29564772950	00	0.00	N	2	1652
133	20220822	34169	34720	34805	33026	247653	8368099650	00	0.00	N	5	-551
134	20220816	34720	34847	35736	34678	175977	6185484650	00	0.00	N	5	-127
135	20220808	34847	35355	35736	32814	556572	18926120350	00	0.00	N	5	-677
136	20220801	35524	35355	36117	34042	311343	10948676550	00	0.00	N	5	-254
137	20220725	35778	34678	35990	34508	183105	6456520200	00	0.00	N	2	846
138	20220718	34932	34296	35651	33873	168761	5890055550	00	0.00	N	2	1186
139	20220711	33746	34847	35186	32857	370572	12591085050	00	0.00	N	5	-889
140	20220704	34635	33534	36541	32306	413561	14483148500	00	0.00	N	2	1990
141	20220627	32645	32899	33619	32095	257151	8441431050	00	0.00	N	5	-42
142	20220620	32687	33958	34042	30867	576204	18533702550	00	0.00	N	5	-1059
143	20220613	33746	36287	36795	32772	420276	14416610850	00	0.00	N	5	-3472
144	20220607	37218	37641	37641	36583	158533	5880324750	00	0.00	N	5	-423
145	20220530	37641	37176	37980	36879	190157	7111274850	00	0.00	N	2	889
146	20220523	36752	36583	37260	35567	249048	9086522500	00	0.00	N	2	211
147	20220516	36541	36922	37557	35778	226676	8286471250	00	0.00	N	5	-42
148	20220509	36583	40478	40732	35482	594055	22361533000	00	0.00	N	5	-4234
149	20220502	40817	41833	42130	40648	156119	6471051700	00	0.00	N	5	-1355
150	20220425	42172	42511	42595	40859	286908	11946170150	00	0.00	N	5	-762
151	20220418	42934	43358	44458	42680	229201	9976748600	00	0.00	N	5	-678
152	20220411	43612	43104	44120	41876	307924	13245053200	00	0.00	N	2	763
153	20220404	42849	43442	45051	42426	351349	15443966700	00	0.00	N	5	-593
154	20220328	43442	43612	44882	43104	271322	11874335200	00	0.00	N	5	-170
155	20220321	43612	43527	44289	42934	203776	8883391900	00	0.00	N	2	85
156	20220314	43527	43188	44374	42087	255610	11075402550	00	0.00	N	2	339
157	20220307	43188	42130	43612	41283	305129	12955066300	00	0.00	N	2	593
158	20220228	42595	41622	43358	41071	218604	9265225500	00	0.00	N	2	846
159	20220221	41749	42257	43527	40648	365742	15338169300	00	0.00	N	5	-1270
160	20220214	43019	42045	43866	40732	628607	26482423500	00	0.00	N	2	85
161	20220207	50700	51100	53600	49900	471424	24293877350	00	0.00	N	5	-800
162	20220203	51500	50400	51900	50400	131677	6749935100	00	0.00	N	2	1500
163	20220124	50000	52100	52600	47600	525363	26310132050	00	0.00	N	5	-2700
164	20220117	52700	54300	54800	50400	403137	21179974200	00	0.00	N	5	-1500
165	20220110	54200	55200	55600	53600	419182	22802947100	00	0.00	N	5	-1400
166	20220103	55600	58400	59800	55000	716257	40997461800	00	0.00	N	5	-2300
167	20211227	57900	58600	58900	56800	541440	31280917100	00	0.00	N	5	-200
168	20211220	58100	56700	58400	55000	536023	30444596800	00	0.00	N	2	1400
169	20211213	56700	59100	59100	56200	484015	27686850200	00	0.00	N	5	-2100
170	20211206	58800	60100	60900	57400	812443	47988031900	00	0.00	N	5	-3500
171	20211129	62300	57200	62300	54800	1520485	88808990300	00	0.00	N	2	3800
172	20211122	58500	63700	63800	58100	1430196	85998182400	00	0.00	N	5	-5700
173	20211115	64200	68400	68800	63300	2112403	140099416300	00	0.00	N	5	-3700
174	20211108	67900	66000	76800	64000	4683500	332894714700	00	0.00	N	2	1900
175	20211101	66000	64200	68800	63600	1600092	106510039000	00	0.00	N	2	1800
176	20211025	64200	67500	67900	63100	3294642	214702766900	00	0.00	N	5	-2400
177	20211018	66600	65500	86400	61900	8824300	651092337000	00	0.00	N	2	1400
178	20211012	65200	62500	66200	61000	655618	41910298900	00	0.00	N	2	2900
179	20211005	62300	59600	62800	59500	425522	26087076400	00	0.00	N	2	1400
180	20210927	60900	63000	63600	60800	456745	28512629100	00	0.00	N	5	-1600
181	20210923	62500	60300	63300	59600	315123	19543980800	00	0.00	N	2	1900
182	20210913	60600	58800	62500	58100	472327	28474180500	00	0.00	N	2	2600
183	20210906	58000	59600	60000	57500	353347	20745812300	00	0.00	N	5	-1600
184	20210830	59600	63100	64800	59000	949059	58950660000	00	0.00	N	5	-3100
185	20210823	62700	56800	63300	55700	493940	29766639700	00	0.00	N	2	6500
186	20210817	56200	62200	62200	55600	466382	27145052700	00	0.00	N	5	-5700
187	20210809	61900	64700	64700	61200	461502	28878226200	00	0.00	N	5	-2300
188	20210802	64200	60500	65100	60500	632812	40020568700	00	0.00	N	2	3300
189	20210726	60900	63400	63700	60300	326807	20238136300	00	0.00	N	5	-2300
190	20210719	63200	61100	65900	60000	1089011	68864509100	00	0.00	N	2	1800
191	20210712	61400	60700	61900	60700	280808	17228905000	00	0.00	N	2	900