KissMeData/008730/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	28200	28050	29500	27250	318040	9035126600	00	0.00	N	2	150
3	20250224	28050	31200	31550	27700	1002091	29158097150	00	0.00	N	5	-4300
4	20250217	32350	34200	37200	31500	1354358	46767125450	00	0.00	N	5	-2300
5	20250210	34650	32050	35450	30850	1164043	39128155750	00	0.00	N	2	2350
6	20250203	32300	30450	33000	25850	1126558	32022163950	00	0.00	N	2	1700
7	20250131	30600	31550	32550	30200	162640	5104358150	00	0.00	N	5	-2000
8	20250120	32600	30600	33750	30550	693303	22397127450	00	0.00	N	2	1650
9	20250113	30950	23350	32000	23350	1388759	39907977350	00	0.00	N	2	7650
10	20250106	23300	21250	24600	21050	419888	9673191150	00	0.00	N	2	1800
11	20241230	21500	20650	22050	20050	100731	2116312100	00	0.00	N	2	1050
12	20241223	20450	19490	21950	19330	416280	8697050650	00	0.00	N	2	950
13	20241216	19500	20700	22300	19410	255822	5278660400	00	0.00	N	5	-1000
14	20241209	20500	21300	21300	19300	581639	11667392630	00	0.00	N	5	-850
15	20241202	21350	23800	23900	20500	277332	6164830900	00	0.00	N	5	-2300
16	20241125	23650	24000	24600	23000	408544	9623256050	00	0.00	N	2	100
17	20241118	23550	23550	24600	23100	216164	5128927800	00	0.00	N	5	-800
18	20241111	24350	28300	29300	23000	439408	11563535600	00	0.00	N	5	-3950
19	20241104	28300	29550	30000	25700	467152	13155093500	00	0.00	N	5	-1200
20	20241028	29500	27550	30150	27400	430660	12428656100	00	0.00	N	2	1950
21	20241021	27550	27300	28950	24600	386980	10259410000	00	0.00	N	2	300
22	20241014	27250	25300	30250	25050	1255317	34796078250	00	0.00	N	2	1850
23	20241007	25400	22300	27250	22150	698139	17597957600	00	0.00	N	2	3100
24	20240930	22300	23500	23650	22100	127625	2918194600	00	0.00	N	5	-1000
25	20240923	23300	21900	23650	21200	217417	4951240850	00	0.00	N	2	2000
26	20240919	21300	21700	21950	20850	77918	1668187450	00	0.00	N	3	0
27	20240909	21300	20850	21750	20250	207397	4338733700	00	0.00	N	3	0
28	20240902	21300	23700	24050	21200	300204	6823218850	00	0.00	N	5	-2000
29	20240826	23300	22800	23350	21650	163612	3668707200	00	0.00	N	2	500
30	20240819	22800	23100	23500	22300	221861	5074159900	00	0.00	N	5	-300
31	20240812	23100	21250	23500	20900	265134	5855173950	00	0.00	N	2	1700
32	20240805	21400	23050	23750	20200	658807	14437287600	00	0.00	N	5	-2500
33	20240729	23900	29900	30250	21100	2398529	57672875950	00	0.00	N	5	-6100
34	20240722	30000	33000	33000	29800	464449	14362873150	00	0.00	N	5	-3000
35	20240715	33000	37050	37100	31550	578644	19463161350	00	0.00	N	5	-3900
36	20240708	36900	38850	39500	35950	393265	14659503750	00	0.00	N	5	-1600
37	20240701	38500	35950	41700	34500	1085882	41718347700	00	0.00	N	2	2400
38	20240624	36100	37400	38400	35150	431266	15776959100	00	0.00	N	5	-1600
39	20240617	37700	39600	41450	37200	519125	19921122850	00	0.00	N	5	-2000
40	20240610	39700	40250	42700	38700	1023515	41607195550	00	0.00	N	2	200
41	20240603	39500	35200	40650	34900	926059	35755398350	00	0.00	N	2	4650
42	20240527	34850	30650	35450	30400	474044	15881383800	00	0.00	N	2	4250
43	20240520	30600	32250	32400	30300	314544	9767372750	00	0.00	N	5	-1300
44	20240513	31900	33300	33900	30600	360255	11433916300	00	0.00	N	5	-1400
45	20240507	33300	32500	34100	32500	242709	8034794150	00	0.00	N	2	950
46	20240429	32350	32700	34650	32300	347112	11519096100	00	0.00	N	5	-300
47	20240422	32650	33300	34300	32300	240980	8012122900	00	0.00	N	2	50
48	20240415	32600	35050	36150	31800	344853	11654216950	00	0.00	N	5	-2550
49	20240408	35150	34250	36750	33150	283312	9800958050	00	0.00	N	2	300
50	20240401	34850	35400	36650	34200	521414	18510374300	00	0.00	N	5	-500
51	20240325	35350	42500	44000	34950	920967	35331736550	00	0.00	N	5	-7400
52	20240318	42750	40900	44800	40100	418430	17625306500	00	0.00	N	2	2350
53	20240311	40400	43350	44500	40200	689364	28745213900	00	0.00	N	5	-3000
54	20240304	43400	42000	47000	39200	1167204	49335007450	00	0.00	N	2	1950
55	20240226	41450	48550	48900	39150	1398887	60401344650	00	0.00	N	5	-7000
56	20240219	48450	45250	49100	42450	2164679	99623660800	00	0.00	N	2	3200
57	20240213	45250	33900	47000	33900	2053441	85077126500	00	0.00	N	2	11650
58	20240205	33600	29400	34050	29400	733203	23551845750	00	0.00	N	2	4500
59	20240129	29100	27300	30350	27050	377346	10935886750	00	0.00	N	2	2350
60	20240122	26750	27550	27550	24950	331140	8626472200	00	0.00	N	5	-850
61	20240115	27600	29200	29350	26550	353220	9795180100	00	0.00	N	5	-1450
62	20240108	29050	30350	30450	28450	189831	5600581250	00	0.00	N	5	-1250
63	20240102	30300	31700	32000	29350	247371	7465014450	00	0.00	N	5	-1400
64	20231226	31700	31750	33350	31450	724800	23284205000	00	0.00	N	5	-300
65	20231218	32000	31750	33400	31450	567291	18296595100	00	0.00	N	2	250
66	20231211	31750	33650	34000	31700	300900	9887499450	00	0.00	N	5	-1500
67	20231204	33250	34650	34650	32800	195034	6519144900	00	0.00	N	5	-1400
68	20231127	34650	35350	35400	34050	160954	5569333400	00	0.00	N	5	-700
69	20231120	35350	34500	35550	33500	267872	9262240400	00	0.00	N	2	650
70	20231113	34700	33700	36050	32150	404860	13650706500	00	0.00	N	2	1400
71	20231106	33300	29950	36700	29550	870145	29494925600	00	0.00	N	2	4100
72	20231030	29200	29200	29750	27850	226578	6498858100	00	0.00	N	3	0
73	20231023	29200	29250	30650	27550	471845	13685285250	00	0.00	N	5	-50
74	20231016	29250	31600	33050	28600	417585	12954797150	00	0.00	N	5	-3150
75	20231010	32400	30250	32550	29400	557004	17390390450	00	0.00	N	2	3250
76	20231004	29150	27750	30100	26450	1346316	37255851500	00	0.00	N	2	1400
77	20230925	27750	29050	29050	27200	170044	4782095750	00	0.00	N	5	-1300
78	20230918	29050	31100	31300	28400	233009	6962017000	00	0.00	N	5	-2400
79	20230911	31450	31200	31700	30350	221015	6842638000	00	0.00	N	2	350
80	20230904	31100	31000	32350	30750	218511	6850604150	00	0.00	N	5	-100
81	20230828	31200	30950	32750	30600	307362	9756447400	00	0.00	N	2	250
82	20230821	30950	32650	36000	30400	985205	32532460950	00	0.00	N	5	-1500
83	20230814	32450	33200	33450	31400	238485	7706555900	00	0.00	N	5	-750
84	20230807	33200	34350	34350	32350	275330	9138001450	00	0.00	N	5	-1250
85	20230731	34450	34750	37300	33250	443792	15487926750	00	0.00	N	5	-250
86	20230724	34700	36900	38600	32700	854855	30585523000	00	0.00	N	5	-2500
87	20230717	37200	35800	38600	34250	1136089	41687316800	00	0.00	N	2	1200
88	20230710	36000	30400	39000	30200	1178967	40816846200	00	0.00	N	2	5800
89	20230703	30200	30300	31200	29550	377565	11429993050	00	0.00	N	2	100
90	20230626	30100	33300	33400	29500	853985	26182543100	00	0.00	N	5	-2900
91	20230619	33000	36550	39650	32750	1469042	53782526900	00	0.00	N	5	-3650
92	20230612	36650	35800	38150	35000	379236	13898155150	00	0.00	N	2	550
93	20230605	36100	36700	36950	35500	220264	8008317850	00	0.00	N	5	-100
94	20230530	36200	35500	36550	34850	224846	8032943600	00	0.00	N	2	700
95	20230522	35500	36150	37900	35400	566205	20761428900	00	0.00	N	5	-600
96	20230515	36100	37600	38350	33800	508868	18214839050	00	0.00	N	5	-1050
97	20230508	37150	39550	41000	37050	265136	10386024300	00	0.00	N	5	-2200
98	20230502	39350	38700	40250	38300	175336	6878315550	00	0.00	N	2	750
99	20230424	38600	39850	41000	36800	411994	15862504250	00	0.00	N	5	-1950
100	20230417	40550	40900	42100	39700	439752	18087621450	00	0.00	N	2	50
101	20230410	40500	42500	46300	40500	1450430	61715036050	00	0.00	N	5	-2150
102	20230403	42650	41400	44750	39900	520374	22352687550	00	0.00	N	2	2050
103	20230327	40600	39900	43800	38700	488327	20066276950	00	0.00	N	2	700
104	20230320	39900	39800	41900	38700	517608	20703889250	00	0.00	N	5	-450
105	20230313	40350	42650	43500	39700	492317	20425980600	00	0.00	N	5	-3100
106	20230306	43450	47600	49850	42750	745333	34618767850	00	0.00	N	5	-3900
107	20230227	47350	47000	48800	45800	434791	20549127800	00	0.00	N	2	350
108	20230220	47000	47850	47900	45700	323486	15185414300	00	0.00	N	5	-650
109	20230213	47650	50500	51100	44700	880147	41730304050	00	0.00	N	5	-2200
110	20230206	49850	41450	49950	41250	1317467	59593794150	00	0.00	N	2	9100
111	20230130	40750	37200	41200	37200	493264	19464540050	00	0.00	N	2	3650
112	20230125	37100	39700	40000	36800	418300	15869441250	00	0.00	N	5	-2000
113	20230116	39100	41100	41900	38550	434633	17508741450	00	0.00	N	5	-1650
114	20230109	40750	37500	41300	37200	784184	30876702750	00	0.00	N	2	3600
115	20230102	37150	36500	38500	35400	926223	34082043800	00	0.00	N	2	700
116	20221226	36450	34400	37700	34400	1484239	54079402950	00	0.00	N	2	2200
117	20221219	34250	34550	36950	32750	1748029	60820475350	00	0.00	N	5	-150
118	20221212	34400	35300	38850	34350	1084295	40126324950	00	0.00	N	5	-500
119	20221205	34900	31850	35750	31800	1621325	55055507250	00	0.00	N	2	3050
120	20221128	31850	32300	33500	30900	428312	13789654700	00	0.00	N	5	-750
121	20221121	32600	32450	33500	31550	228246	7446956950	00	0.00	N	2	150
122	20221114	32450	33700	34150	31900	249474	8184549800	00	0.00	N	5	-1300
123	20221107	33750	34300	34650	32200	477225	15882988900	00	0.00	N	5	-200
124	20221031	33950	32050	35450	31100	1026524	34786818350	00	0.00	N	2	2250
125	20221024	31700	30300	32300	29450	518630	15903819700	00	0.00	N	2	1650
126	20221017	30050	27450	33250	26200	896900	27879888150	00	0.00	N	2	2350
127	20221011	27700	29600	29600	26800	482151	13543160900	00	0.00	N	5	-2350
128	20221004	30050	27300	31700	26800	1418892	42690638950	00	0.00	N	2	3350
129	20220926	26700	34150	44350	26350	5335634	175049407550	00	0.00	N	5	-7450
130	20220919	34150	31850	35750	30600	790465	26333791750	00	0.00	N	2	2000
131	20220913	32150	32000	33600	30050	457741	14698452200	00	0.00	N	2	900
132	20220905	31250	31000	32150	29900	360506	11196823600	00	0.00	N	2	250
133	20220829	31000	29150	32550	29050	1651027	49557721250	00	0.00	N	2	1200
134	20220822	29800	28550	30450	27650	568175	16541058750	00	0.00	N	2	900
135	20220816	28900	27900	29800	25500	1006530	28066465250	00	0.00	N	2	1050
136	20220808	27850	24150	28050	24000	727426	19171027000	00	0.00	N	2	3700
137	20220801	24150	23450	25200	23200	374083	9099258350	00	0.00	N	2	700
138	20220725	23450	20600	23600	20600	530603	11884002050	00	0.00	N	2	3050
139	20220718	20400	20000	20650	19700	962288	17428910700	00	0.00	N	2	400
140	20220711	20000	18950	20050	18500	127224	2457655150	00	0.00	N	2	1000
141	20220704	19000	19050	19350	18450	106418	2013282250	00	0.00	N	2	50
142	20220627	18950	18350	19800	18200	279451	5261830550	00	0.00	N	2	700
143	20220620	18250	19950	19950	17050	436903	7882013500	00	0.00	N	5	-1550
144	20220613	19800	21200	21200	18750	378081	7423071750	00	0.00	N	5	-1450
145	20220607	21250	23450	23650	20950	429595	9309954650	00	0.00	N	5	-2200
146	20220530	23450	22100	23900	22000	162490	3732421650	00	0.00	N	2	1350
147	20220523	22100	22100	22200	21550	81520	1781456800	00	0.00	N	2	50
148	20220516	22050	22250	22400	21500	97446	2152633650	00	0.00	N	5	-200
149	20220509	22250	23900	23900	22150	129964	2951573500	00	0.00	N	5	-1650
150	20220502	23900	22400	24100	22250	134014	3100419950	00	0.00	N	2	1350
151	20220425	22550	23000	23100	22100	124858	2827165900	00	0.00	N	5	-650
152	20220418	23200	23550	23750	23150	148905	3479669400	00	0.00	N	5	-350
153	20220411	23550	23500	23700	23050	103018	2411665650	00	0.00	N	2	50
154	20220404	23500	23750	24150	22950	214159	5028045400	00	0.00	N	5	-250
155	20220328	23750	24200	24950	23450	245111	5908897250	00	0.00	N	5	-450
156	20220321	24200	23800	24400	23600	188132	4521423200	00	0.00	N	2	400
157	20220314	23800	23400	23800	22300	142157	3269224200	00	0.00	N	2	400
158	20220307	23400	23800	23800	22700	92875	2160989150	00	0.00	N	5	-400
159	20220228	23800	23550	25000	23350	327562	7860376400	00	0.00	N	2	150
160	20220221	23650	24750	26150	23300	980102	23817278350	00	0.00	N	5	-1350
161	20220214	25000	24400	25800	23800	185231	4610135050	00	0.00	N	2	100
162	20220207	24900	25300	25650	24300	305277	7668208150	00	0.00	N	5	-400
163	20220203	25300	22600	26450	22550	240073	5958727800	00	0.00	N	2	2800
164	20220124	22500	24300	24300	21300	275605	6218582500	00	0.00	N	5	-1800
165	20220117	24300	25450	25550	23850	217064	5317908100	00	0.00	N	5	-1150
166	20220110	25450	27200	28450	25100	674059	17927509500	00	0.00	N	5	-1700
167	20220103	27150	27300	27600	25350	690457	18322391900	00	0.00	N	5	-100
168	20211227	27250	25700	28100	25500	625772	16677010550	00	0.00	N	2	1550
169	20211220	25700	26700	26750	24800	673307	17212612550	00	0.00	N	5	-1000
170	20211213	26700	24850	27000	24100	890408	23116251750	00	0.00	N	2	1950
171	20211206	24750	23850	25000	23700	487872	11878082200	00	0.00	N	2	900
172	20211129	23850	21950	24250	21350	885320	20225698450	00	0.00	N	2	1100
173	20211122	22750	22050	23550	21850	487106	11055485550	00	0.00	N	2	750
174	20211115	22000	20600	22050	20150	317662	6685151400	00	0.00	N	2	1400
175	20211108	20600	21050	21150	19800	234981	4808023550	00	0.00	N	5	-450
176	20211101	21050	22000	22050	20900	319824	6795742300	00	0.00	N	5	-950
177	20211025	22000	22450	22850	21750	255007	5718324950	00	0.00	N	5	-450
178	20211018	22450	23100	23500	22150	409929	9293954850	00	0.00	N	5	-400
179	20211012	22850	23150	23850	22050	523588	11933127900	00	0.00	N	5	-550
180	20211005	23400	24950	24950	22750	809128	19058102050	00	0.00	N	5	-1450
181	20210927	24850	26200	26800	23150	2216671	55281902400	00	0.00	N	5	-1350
182	20210923	26200	22750	28400	22550	2365514	60829328750	00	0.00	N	2	3350
183	20210913	22850	20500	24200	20100	1944178	44189954800	00	0.00	N	2	2300
184	20210906	20550	21200	21200	20350	181758	3795162650	00	0.00	N	5	-500
185	20210830	21050	20050	21150	19950	174015	3589194500	00	0.00	N	2	1050
186	20210823	20000	18950	20050	18550	227153	4379006000	00	0.00	N	2	1050
187	20210817	18950	20250	20550	18650	267619	5271663500	00	0.00	N	5	-1400
188	20210809	20350	21250	21250	20150	270998	5585182050	00	0.00	N	5	-850
189	20210802	21200	21200	21300	20800	138026	2901080200	00	0.00	N	3	0
190	20210726	21200	21600	21650	20850	165431	3497440900	00	0.00	N	5	-300
191	20210719	21500	21900	22000	21200	231316	4978876200	00	0.00	N	5	-550
192	20210712	22050	21150	22550	20850	389482	8433614850	00	0.00	N	2	1100