KissMeData/377300/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	31350	33500	33900	30250	2040736	64813872600	00	0.00	N	5	-2900
3	20250224	34250	31700	35200	30900	3370203	114305004150	00	0.00	N	2	2450
4	20250217	31800	30400	33800	30050	1467571	47228025900	00	0.00	N	2	1400
5	20250210	30400	32250	32850	30150	2243065	71148988850	00	0.00	N	5	-1650
6	20250203	32050	26400	33200	26050	8769169	270340166300	00	0.00	N	2	5050
7	20250131	27000	26150	27150	25850	432985	11544451850	00	0.00	N	2	1150
8	20250120	25850	25900	26100	25200	838623	21557573200	00	0.00	N	2	150
9	20250113	25700	27000	28800	25700	1958481	53256352750	00	0.00	N	5	-1700
10	20250106	27400	27100	27900	26500	1575105	42893564400	00	0.00	N	2	300
11	20241230	27100	26350	27950	25700	1228610	33090678500	00	0.00	N	2	550
12	20241223	26550	26800	27300	25800	1434537	38129077000	00	0.00	N	5	-150
13	20241216	26700	33850	34400	26150	6042591	178618103800	00	0.00	N	5	-6750
14	20241209	33450	29100	33650	28800	13300145	414208408000	00	0.00	N	2	3100
15	20241202	30350	25000	33200	24850	21866660	657045366250	00	0.00	N	2	5600
16	20241125	24750	23800	24900	23000	1665045	39657026050	00	0.00	N	2	1150
17	20241118	23600	21700	24100	21650	794350	18252669700	00	0.00	N	2	1700
18	20241111	21900	24500	24500	21200	1471393	32980984550	00	0.00	N	5	-2650
19	20241104	24550	23900	25550	23700	1154855	28564637500	00	0.00	N	2	750
20	20241028	23800	22900	24900	22900	831410	19999487000	00	0.00	N	2	750
21	20241021	23050	25000	26400	22850	1452376	36015232850	00	0.00	N	5	-1850
22	20241014	24900	24700	25450	24500	691818	17235433100	00	0.00	N	2	200
23	20241007	24700	23750	25350	23400	928710	22981312300	00	0.00	N	2	800
24	20240930	23900	25250	25800	22850	996524	23644622300	00	0.00	N	5	-1000
25	20240923	24900	23900	25450	23650	808283	19991595350	00	0.00	N	2	1100
26	20240919	23800	24750	24850	23700	315559	7622120000	00	0.00	N	5	-550
27	20240909	24350	22450	24450	21950	916183	21343896800	00	0.00	N	2	1250
28	20240902	23100	25150	25250	22650	1060102	24952936950	00	0.00	N	5	-2050
29	20240826	25150	24500	26050	24000	1001913	25137462400	00	0.00	N	2	550
30	20240819	24600	23700	25300	23550	1036162	25285279200	00	0.00	N	2	700
31	20240812	23900	24300	25000	22800	1238713	29369891200	00	0.00	N	5	-400
32	20240805	24300	24600	25700	21950	1764579	42787106100	00	0.00	N	5	-850
33	20240729	25150	26000	26350	24650	931762	23647836000	00	0.00	N	5	-850
34	20240722	26000	27500	28600	24450	2535921	65123102600	00	0.00	N	5	-1750
35	20240715	27750	29100	29150	26850	1221696	33788287000	00	0.00	N	5	-1050
36	20240708	28800	27000	29900	26600	2031943	57778581200	00	0.00	N	2	1850
37	20240701	26950	26600	27500	26300	867534	23327815650	00	0.00	N	2	50
38	20240624	26900	28250	28250	26100	1355352	36643272750	00	0.00	N	5	-1250
39	20240617	28150	28650	29050	28050	1444813	41023835650	00	0.00	N	5	-500
40	20240610	28650	30350	30900	28600	2990846	88648041900	00	0.00	N	5	-1950
41	20240603	30600	31200	32000	30150	1527462	47195767950	00	0.00	N	5	-400
42	20240527	31000	32100	34000	31000	3523183	111410633800	00	0.00	N	5	-1150
43	20240520	32150	34000	34300	31700	1277728	42254889800	00	0.00	N	5	-2300
44	20240513	34450	36150	36450	34400	677446	23828055650	00	0.00	N	5	-1400
45	20240507	35850	36250	37400	34800	1560575	56279806050	00	0.00	N	2	50
46	20240429	35800	34050	36100	33850	728114	25599955500	00	0.00	N	2	2050
47	20240422	33750	33900	34650	33150	827762	27984836400	00	0.00	N	2	550
48	20240415	33200	34000	34550	32450	1213381	40532942450	00	0.00	N	5	-1600
49	20240408	34800	36550	38200	34800	1047552	37805363300	00	0.00	N	5	-1900
50	20240401	36700	38700	39350	36700	868561	32901793850	00	0.00	N	5	-1800
51	20240325	38500	39400	39900	38250	825553	32320103650	00	0.00	N	5	-900
52	20240318	39400	40100	40300	38050	1245546	48677522500	00	0.00	N	5	-550
53	20240311	39950	40500	41550	39800	1315528	53691890700	00	0.00	N	5	-900
54	20240304	40850	44950	45350	39400	4594722	180789694700	00	0.00	N	5	-3200
55	20240226	44050	47300	47350	44050	602337	27455264450	00	0.00	N	5	-2750
56	20240219	46800	49400	50300	46600	729143	34838655950	00	0.00	N	5	-2600
57	20240213	49400	48400	51800	46650	1001076	49110450750	00	0.00	N	2	1650
58	20240205	47750	48350	49950	45600	1164886	55209396300	00	0.00	N	5	-1050
59	20240129	48800	52000	52900	45300	1447290	70301278250	00	0.00	N	5	-2600
60	20240122	51400	52500	53200	50000	1235046	63882230200	00	0.00	N	5	-600
61	20240115	52000	55400	59400	51700	2844129	159356930600	00	0.00	N	5	-4100
62	20240108	56100	46350	60200	46150	6775851	378567676900	00	0.00	N	2	10000
63	20240102	46100	48550	49950	45550	599729	28379784100	00	0.00	N	5	-3200
64	20231226	49300	48000	49500	47300	345355	16713592050	00	0.00	N	2	1750
65	20231218	47550	49000	49050	47250	576183	27659248400	00	0.00	N	5	-2100
66	20231211	49650	48400	49650	46300	1192440	57801137650	00	0.00	N	2	1250
67	20231204	48400	46750	49150	44000	1000312	47054192350	00	0.00	N	2	2300
68	20231127	46100	45500	46950	44900	712882	32819094850	00	0.00	N	2	900
69	20231120	45200	41650	46200	41300	848549	38001790550	00	0.00	N	2	3400
70	20231113	41800	40900	43900	40800	777095	32924811300	00	0.00	N	2	1150
71	20231106	40650	41850	45850	40600	1782294	75967904350	00	0.00	N	2	900
72	20231030	39750	34500	39950	33950	1281164	46391054950	00	0.00	N	2	4900
73	20231023	34850	36000	38200	34100	1188532	43326349696	00	0.00	N	5	-2050
74	20231016	36900	40250	41650	36300	816110	32086789950	00	0.00	N	5	-3750
75	20231010	40650	39900	41450	38950	838500	33789712950	00	0.00	N	2	1600
76	20231004	39050	40000	40250	38200	711556	28048704400	00	0.00	N	5	-1700
77	20230925	40750	41700	42400	39700	590474	24165706850	00	0.00	N	5	-1200
78	20230918	41950	46400	46400	41150	965782	42057628650	00	0.00	N	5	-4600
79	20230911	46550	44500	46600	43250	1220552	54617584100	00	0.00	N	2	2000
80	20230904	44550	45100	46150	43900	633459	28479565400	00	0.00	N	5	-800
81	20230828	45350	43750	46200	42600	872770	39076348650	00	0.00	N	2	2450
82	20230821	42900	44550	44950	42050	744297	32388383500	00	0.00	N	5	-1650
83	20230814	44550	48600	49100	43000	1069191	48481687500	00	0.00	N	5	-4100
84	20230807	48650	48150	49550	46650	1325537	63996015250	00	0.00	N	2	500
85	20230731	48150	48950	54800	48100	3003607	153707388450	00	0.00	N	5	-700
86	20230724	48850	50000	50900	46000	1418442	68962129950	00	0.00	N	5	-1650
87	20230717	50500	50200	52200	49100	1043393	53058146050	00	0.00	N	5	-500
88	20230710	51000	45800	51900	45300	1542885	75884386450	00	0.00	N	2	5200
89	20230703	45800	47400	49050	44600	1598586	74658461900	00	0.00	N	5	-1200
90	20230626	47000	46500	48500	46050	953091	44926464200	00	0.00	N	5	-100
91	20230619	47100	53400	53900	46850	1723854	85708468850	00	0.00	N	5	-6900
92	20230612	54000	55100	55800	53600	1360334	74468935200	00	0.00	N	5	-1000
93	20230605	55000	58600	59500	54900	1562302	88098153600	00	0.00	N	5	-3000
94	20230530	58000	56600	60100	56200	1347197	78934997100	00	0.00	N	2	2200
95	20230522	55800	57400	58300	55600	707372	40284317300	00	0.00	N	5	-1400
96	20230515	57200	55400	57400	54500	741061	41456917600	00	0.00	N	2	1200
97	20230508	56000	56700	59100	55600	1170048	67621818000	00	0.00	N	5	-1200
98	20230502	57200	54600	58900	54500	1095692	62310305900	00	0.00	N	2	2700
99	20230424	54500	55500	57700	52900	1531665	84532882100	00	0.00	N	5	-1100
100	20230417	55600	59900	60100	55200	1552977	89427787000	00	0.00	N	5	-4800
101	20230410	60400	55500	60600	53100	2887723	162517830900	00	0.00	N	2	4800
102	20230403	55600	55400	56700	53800	1324513	73622539300	00	0.00	N	3	0
103	20230327	55600	57600	57800	53300	1988178	108760103700	00	0.00	N	5	-1900
104	20230320	57500	59500	60500	57100	1461418	85520877600	00	0.00	N	5	-2500
105	20230313	60000	59300	63100	58800	2386898	145456338200	00	0.00	N	2	800
106	20230306	59200	62300	63500	58200	2531481	154306141300	00	0.00	N	5	-2300
107	20230227	61500	60600	63000	59900	4438678	275877653300	00	0.00	N	2	400
108	20230220	61100	59500	62800	59100	2107810	129662023000	00	0.00	N	2	1600
109	20230213	59500	60800	61100	57500	3078678	182502360600	00	0.00	N	5	-1300
110	20230206	60800	65100	65900	60500	4617873	289461920500	00	0.00	N	5	-4900
111	20230130	65700	67500	67700	60400	5273677	335304250000	00	0.00	N	5	-1600
112	20230125	67300	68400	69000	65200	2349515	157942413700	00	0.00	N	2	1200
113	20230116	66100	71000	72300	63600	4204148	283747922900	00	0.00	N	5	-4500
114	20230109	70600	65800	72700	64600	7267236	496041226900	00	0.00	N	2	8000
115	20230102	62600	54700	64000	51900	4194199	248869989200	00	0.00	N	2	8400
116	20221226	54200	54700	56900	53700	2245380	124248816600	00	0.00	N	5	-1500
117	20221219	55700	60400	63300	55500	3409226	202153789600	00	0.00	N	5	-5700
118	20221212	61400	65100	69100	58500	7697241	499438164300	00	0.00	N	5	-4700
119	20221205	66100	55600	66300	55500	13618416	855109813800	00	0.00	N	2	11300
120	20221128	54800	56000	58500	52100	5624028	311957566800	00	0.00	N	5	-1800
121	20221121	56600	60700	63300	54000	5708754	332745152100	00	0.00	N	5	-5000
122	20221114	61600	59500	70900	58900	19797673	1282888773400	00	0.00	N	2	1900
123	20221107	59700	40000	59700	39350	14262989	721770217250	00	0.00	N	2	19700
124	20221031	40000	34700	41150	33850	6491754	246936066000	00	0.00	N	2	6050
125	20221024	33950	36200	37200	33350	2198607	77081125750	00	0.00	N	5	-1250
126	20221017	35200	33600	38650	32450	4157495	148704795750	00	0.00	N	5	-900
127	20221011	36100	39350	39400	33950	4393619	159581713150	00	0.00	N	5	-4000
128	20221004	40100	49600	50800	40100	3880285	171285258700	00	0.00	N	5	-9000
129	20220926	49100	54000	54500	48500	1935137	99348452500	00	0.00	N	5	-6200
130	20220919	55300	63000	63000	55200	1414972	83111623600	00	0.00	N	5	-7800
131	20220913	63100	62300	63900	59600	1374451	85232462500	00	0.00	N	2	1600
132	20220905	61500	57700	61600	56900	1226416	72864119100	00	0.00	N	2	3300
133	20220829	58200	60600	62900	57800	1901648	114844689900	00	0.00	N	5	-5500
134	20220822	63700	68100	68200	63500	1662120	108201513750	00	0.00	N	5	-5100
135	20220816	68800	73300	74700	67500	2491189	174547644300	00	0.00	N	5	-3800
136	20220808	72600	72200	75100	70000	2914706	211411475200	00	0.00	N	5	-200
137	20220801	72800	63000	74400	60800	5105720	352115103000	00	0.00	N	2	9900
138	20220725	62900	65200	66100	61400	1559198	99387990400	00	0.00	N	5	-2400
139	20220718	65300	67100	70400	65000	1714379	115646604400	00	0.00	N	5	-900
140	20220711	66200	65400	69300	64100	1571385	104713413300	00	0.00	N	2	900
141	20220704	65300	60100	67800	59600	2219442	143228246200	00	0.00	N	2	5700
142	20220627	59600	67500	67800	58900	3051979	192107805600	00	0.00	N	5	-7300
143	20220620	66900	74800	74800	64800	2957683	202746105300	00	0.00	N	5	-6900
144	20220613	73800	82000	82600	73400	5667612	435139231000	00	0.00	N	5	-11300
145	20220607	85100	107500	109000	85100	10924160	994604695300	00	0.00	N	5	-22400
146	20220530	107500	106000	109500	101000	892019	94163893500	00	0.00	N	2	3500
147	20220523	104000	94600	105500	93300	1429382	142482778900	00	0.00	N	2	9400
148	20220516	94600	86500	94600	85400	1477507	131865330200	00	0.00	N	2	8600
149	20220509	86000	96000	96700	85000	2130695	192005547300	00	0.00	N	5	-11800
150	20220502	97800	109500	113500	97100	2127696	223819727200	00	0.00	N	5	-14700
151	20220425	112500	115500	118500	109500	982196	111258540500	00	0.00	N	5	-5500
152	20220418	118000	130500	132000	115500	996705	122341577000	00	0.00	N	5	-13500
153	20220411	131500	132000	136000	125500	901238	118963498500	00	0.00	N	5	-2500
154	20220404	134000	142000	145500	130500	715768	98918676000	00	0.00	N	5	-9500
155	20220328	143500	141500	152000	137500	915100	133292002500	00	0.00	N	2	2000
156	20220321	141500	145500	145500	134500	775220	107977869000	00	0.00	N	5	-4000
157	20220314	145500	133000	147000	132500	913798	128551287500	00	0.00	N	2	10500
158	20220307	135000	140500	141500	126500	1180283	157025444000	00	0.00	N	5	-8500
159	20220228	143500	144500	151000	141500	905651	133641641000	00	0.00	N	5	-500
160	20220221	144000	137000	146000	133500	1375253	191432372500	00	0.00	N	2	4000
161	20220214	140000	123000	141000	123000	1513661	201010370500	00	0.00	N	2	13500
162	20220207	126500	132000	135000	122500	2053692	264176442500	00	0.00	N	5	-6500
163	20220203	133000	120000	133000	117000	1873100	233139384000	00	0.00	N	2	7000
164	20220124	126000	146000	149500	119000	1811135	245325599500	00	0.00	N	5	-19000
165	20220117	145000	141000	150500	126500	2385310	328690363000	00	0.00	N	2	1500
166	20220110	143500	152000	159500	142500	1726824	258612393500	00	0.00	N	5	-10000
167	20220103	153500	174500	178000	151000	1779291	287531432000	00	0.00	N	5	-21000
168	20211227	174500	169500	183500	168000	1279183	224929667500	00	0.00	N	2	5500
169	20211220	169000	175500	176000	165000	1280358	219422707000	00	0.00	N	5	-8000
170	20211213	177000	192000	194500	173000	2430470	446750639000	00	0.00	N	5	-19000
171	20211206	196000	200500	216000	190000	5786650	1173677700468	00	0.00	N	5	-8500
172	20211129	204500	221000	248500	197000	5524779	1206697809000	00	0.00	N	5	-18000
173	20211122	222500	172500	243500	166000	6666713	1399554983500	00	0.00	N	2	49000
174	20211115	173500	157500	176500	155000	2121596	355679986500	00	0.00	N	2	16000
175	20211108	157500	168500	169500	140000	4377034	662735058000	00	0.00	N	5	-12500
176	20211103	170000	180000	230000	166000	16884848	3135356805000	00	0.00	N	2	170000