KissMeData/095340/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	74400	69900	78000	68600	1458232	107737906400	00	0.00	N	2	4500
3	20250203	69900	63300	74000	59300	1787236	116375765300	00	0.00	N	2	2900
4	20250131	67000	67000	69100	65300	348163	23284067900	00	0.00	N	5	-5900
5	20250120	72900	75200	77300	71900	991933	73659696000	00	0.00	N	5	-1400
6	20250113	74300	70700	76700	69500	1063811	77407995600	00	0.00	N	2	2400
7	20250106	71900	72000	80700	70600	1978827	148057648200	00	0.00	N	2	900
8	20241230	71000	70600	74900	69200	747174	53904786800	00	0.00	N	2	300
9	20241223	70700	65200	72400	65000	1372712	96345515200	00	0.00	N	2	6700
10	20241216	64000	63000	70300	61800	1815032	120656440400	00	0.00	N	2	2800
11	20241209	61200	53000	62500	52500	930842	54028524400	00	0.00	N	2	6200
12	20241202	55000	51900	58100	49850	661888	35971894200	00	0.00	N	2	3800
13	20241125	51200	53800	55900	49950	570302	30182938550	00	0.00	N	5	-1700
14	20241118	52900	45800	54300	44700	1059676	51878143850	00	0.00	N	2	7050
15	20241111	45850	52100	52400	45100	574458	27726154550	00	0.00	N	5	-6250
16	20241104	52100	64300	65400	52100	932896	53619893900	00	0.00	N	5	-12200
17	20241028	64300	64800	66300	61900	571796	36738955100	00	0.00	N	2	400
18	20241021	63900	58900	63900	56800	688950	42048483900	00	0.00	N	2	5300
19	20241014	58600	58400	61700	57200	723414	43210849000	00	0.00	N	5	-1400
20	20241007	60000	58900	62700	55100	901830	52641245200	00	0.00	N	2	1300
21	20240930	58700	58800	59200	55000	309055	17793666600	00	0.00	N	5	-100
22	20240923	58800	53600	59800	53500	607906	34792383600	00	0.00	N	2	4700
23	20240919	54100	50000	55300	49600	292315	15521797350	00	0.00	N	2	3400
24	20240909	50700	45000	52400	44950	507133	24967189650	00	0.00	N	2	3900
25	20240902	46800	54300	54800	46700	592076	29612133300	00	0.00	N	5	-7400
26	20240826	54200	56400	56800	50900	820709	43783205000	00	0.00	N	5	-1500
27	20240819	55700	57300	59200	54100	793797	45229790200	00	0.00	N	5	-2000
28	20240812	57700	54900	59300	52100	998897	56273563800	00	0.00	N	2	2500
29	20240805	55200	47400	56200	41100	2065846	103423383550	00	0.00	N	2	6150
30	20240729	49050	50600	52800	48050	1116155	55813864000	00	0.00	N	5	-1050
31	20240722	50100	54900	55200	49900	920644	47907686150	00	0.00	N	5	-5100
32	20240715	55200	60000	60400	54000	1143466	65288000900	00	0.00	N	5	-5000
33	20240708	60200	60500	64200	60000	1133278	70224704700	00	0.00	N	5	-200
34	20240701	60400	65200	66000	60100	1209195	74704243400	00	0.00	N	5	-5100
35	20240624	65500	64800	66900	63100	1008839	65591537100	00	0.00	N	2	500
36	20240617	65000	70500	70500	64300	1105660	74384200800	00	0.00	N	5	-6100
37	20240610	71100	71500	73000	66900	1196844	83886335700	00	0.00	N	5	-900
38	20240603	72000	76000	76100	71700	502571	36805494900	00	0.00	N	5	-4000
39	20240527	76000	76700	77500	73100	809000	60997448500	00	0.00	N	5	-900
40	20240520	76900	78400	82700	75600	810919	64088397600	00	0.00	N	5	-500
41	20240513	77400	78100	81000	77000	686591	54192157400	00	0.00	N	5	-200
42	20240507	77600	82600	83100	76500	1171756	94106553400	00	0.00	N	5	-1300
43	20240429	78900	81300	82800	72500	2135789	163579399900	00	0.00	N	5	-1300
44	20240422	80200	84200	84900	76900	1476073	117870337100	00	0.00	N	5	-5400
45	20240415	85600	96500	101000	83000	1609182	148426795400	00	0.00	N	5	-11100
46	20240408	96700	101500	101500	90400	1478079	143262372000	00	0.00	N	5	-3600
47	20240401	100300	98600	102600	92900	2095283	204505931600	00	0.00	N	2	2300
48	20240325	98000	87900	108000	86900	3310720	323019607700	00	0.00	N	2	10700
49	20240318	87300	89200	93700	86500	1323864	117989223400	00	0.00	N	5	-2800
50	20240311	90100	91500	98900	85200	3105673	285934560000	00	0.00	N	5	-4900
51	20240304	95000	73000	98200	70300	4913648	421806540600	00	0.00	N	2	23100
52	20240226	71900	72600	74200	68900	910870	64779503100	00	0.00	N	5	-1400
53	20240219	73300	74000	77500	72900	931321	69308367300	00	0.00	N	5	-1700
54	20240213	75000	72500	79300	68500	1630826	120598452500	00	0.00	N	2	3900
55	20240205	71100	75500	80500	70500	1663204	123098163100	00	0.00	N	5	-3900
56	20240129	75000	82100	83900	70600	1193585	91240734800	00	0.00	N	5	-7500
57	20240122	82500	86500	90600	81600	1920717	165233601600	00	0.00	N	5	-1600
58	20240115	84100	80400	85600	76400	1090111	87700309200	00	0.00	N	2	3800
59	20240108	80300	80200	87100	78000	1190010	98117789300	00	0.00	N	2	600
60	20240102	79700	80800	84100	77400	770782	61925394500	00	0.00	N	5	-600
61	20231226	80300	85400	85800	79900	713230	58614644400	00	0.00	N	5	-5700
62	20231218	86000	87000	90900	84500	931586	81785187300	00	0.00	N	5	-200
63	20231211	86200	87300	88600	83500	1035244	89516318200	00	0.00	N	5	-200
64	20231204	86400	88000	89600	78000	1221994	101919210900	00	0.00	N	5	-900
65	20231127	87300	81500	90000	79100	1323253	111298921200	00	0.00	N	2	5600
66	20231120	81700	90500	92400	80900	1383458	119236082400	00	0.00	N	5	-9500
67	20231113	91200	85300	93900	75200	2123608	180511837900	00	0.00	N	2	3800
68	20231106	87400	82500	92500	79100	1703225	147931354300	00	0.00	N	2	7300
69	20231030	80100	72600	80900	67100	1499696	112026644900	00	0.00	N	2	7000
70	20231023	73100	72400	80400	69900	1235287	93727066700	00	0.00	N	5	-600
71	20231016	73700	84300	87400	70200	1832734	143981415000	00	0.00	N	5	-11800
72	20231010	85500	76100	88500	73800	1358353	111092026000	00	0.00	N	2	9900
73	20231004	75600	77500	79400	74900	501214	38449387600	00	0.00	N	5	-3200
74	20230925	78800	74500	79100	73200	550827	41772364800	00	0.00	N	2	4400
75	20230918	74400	82200	83400	71600	1699042	130306895200	00	0.00	N	5	-10700
76	20230911	85100	88000	94200	83200	2047968	177703673000	00	0.00	N	5	-2900
77	20230904	88000	97000	97100	87100	1382343	127592282400	00	0.00	N	5	-9200
78	20230828	97200	92500	102500	89900	1991952	193338498700	00	0.00	N	2	4900
79	20230821	92300	105000	116900	90500	4324072	441260967600	00	0.00	N	5	-10600
80	20230814	102900	93100	105500	84000	2886011	279131586500	00	0.00	N	2	6900
81	20230807	96000	91700	97900	83500	2542207	231762217900	00	0.00	N	2	3300
82	20230731	92700	103300	109500	88600	3244358	314604629700	00	0.00	N	5	-12000
83	20230724	104700	82500	114200	81000	7894936	786707705400	00	0.00	N	2	22200
84	20230717	82500	85200	95900	80900	3763858	323351349800	00	0.00	N	5	-4600
85	20230710	87100	54100	90700	47100	10486148	710175632050	00	0.00	N	2	29800
86	20230703	57300	56700	64000	56500	2925705	176788027700	00	0.00	N	2	2100
87	20230626	55200	50500	55900	49900	1299003	69582580100	00	0.00	N	2	4200
88	20230619	51000	52500	54100	50800	1193897	62187427100	00	0.00	N	5	-1500
89	20230612	52500	53000	57000	50900	2444322	131247013300	00	0.00	N	3	0
90	20230605	52500	50700	53000	49500	1166393	59702353600	00	0.00	N	2	1900
91	20230530	50600	52100	53300	48700	2069356	105030535750	00	0.00	N	5	-200
92	20230522	50800	46350	54000	43350	5641984	274749885500	00	0.00	N	2	3550
93	20230515	47250	35950	51200	35400	4242378	194134103200	00	0.00	N	2	10900
94	20230508	36350	39500	40000	35750	694077	25955329750	00	0.00	N	5	-2950
95	20230502	39300	39500	40300	37950	439890	17306714800	00	0.00	N	3	0
96	20230424	39300	38400	39700	36500	842121	32289603000	00	0.00	N	2	900
97	20230417	38400	39400	39750	37500	897145	34569397100	00	0.00	N	5	-1000
98	20230410	39400	40450	41450	38850	1118718	44916471550	00	0.00	N	5	-900
99	20230403	40300	40000	40900	37000	1606404	62575997750	00	0.00	N	2	300
100	20230327	40000	37400	42200	36500	1851846	72258840350	00	0.00	N	2	3000
101	20230320	37000	34500	37800	33200	1117196	40016691900	00	0.00	N	2	2400
102	20230313	34600	33050	35150	31750	898231	29991421950	00	0.00	N	2	1450
103	20230306	33150	33850	34500	32550	869244	29006242300	00	0.00	N	5	-650
104	20230227	33800	36400	37450	33400	1567011	54572069450	00	0.00	N	5	-3050
105	20230220	36850	38100	38200	35850	616637	22786942850	00	0.00	N	5	-1350
106	20230213	38200	37850	39250	36850	765772	29176535050	00	0.00	N	2	350
107	20230206	37850	36100	37900	35000	728323	26523622900	00	0.00	N	2	1450
108	20230130	36400	36000	36900	34950	747508	26825311800	00	0.00	N	2	400
109	20230125	36000	36600	37300	35450	508867	18522850350	00	0.00	N	2	150
110	20230116	35850	36100	36550	34800	678851	24228106850	00	0.00	N	2	350
111	20230109	35500	34100	36150	33200	1059668	36854324050	00	0.00	N	2	1800
112	20230102	33700	31350	34100	29950	864078	28178652200	00	0.00	N	2	2350
113	20221226	31350	32100	32700	30850	588578	18761814400	00	0.00	N	5	-750
114	20221219	32100	32650	33500	31950	462737	15074765050	00	0.00	N	5	-550
115	20221212	32650	33050	33600	31650	561679	18284916050	00	0.00	N	5	-700
116	20221205	33350	35700	35950	32900	913185	30739136750	00	0.00	N	5	-2000
117	20221128	35350	35450	36100	34150	557894	19577377050	00	0.00	N	2	250
118	20221121	35100	34850	35850	33300	726597	25099051600	00	0.00	N	2	300
119	20221114	34800	32700	36300	31700	1280651	44061055200	00	0.00	N	2	2150
120	20221107	32650	30400	33200	30150	939814	29742706750	00	0.00	N	2	2400
121	20221031	30250	30550	30950	29800	697063	21133642400	00	0.00	N	2	100
122	20221024	30150	30050	31800	29800	932988	28765781100	00	0.00	N	2	600
123	20221017	29550	34400	34950	29200	1844634	57204439400	00	0.00	N	5	-5200
124	20221011	34750	34350	35300	33350	510128	17511881750	00	0.00	N	5	-1050
125	20221004	35800	33350	36650	33100	665545	23189467850	00	0.00	N	2	3600
126	20220926	32200	34450	34750	30100	1057815	34623848150	00	0.00	N	5	-3100
127	20220919	35300	37550	38850	34700	752201	27688883650	00	0.00	N	5	-2400
128	20220913	37700	37000	39550	36950	1022181	39296438400	00	0.00	N	2	1250
129	20220905	36450	37950	38500	35500	941718	34654222900	00	0.00	N	5	-1950
130	20220829	38400	35100	39400	34900	1207701	45401279900	00	0.00	N	2	1950
131	20220822	36450	36100	38150	34400	1359632	48966779850	00	0.00	N	3	0
132	20220816	36450	31850	36950	31600	1590775	54697055700	00	0.00	N	2	5050
133	20220808	31400	32600	32950	30100	1183359	37016008450	00	0.00	N	5	-1200
134	20220801	32600	34400	34400	32400	683838	22715163450	00	0.00	N	5	-1950
135	20220725	34550	34000	35800	33800	578298	20053434400	00	0.00	N	2	300
136	20220718	34250	33900	34900	32900	1333465	45363743100	00	0.00	N	2	1650
137	20220711	32600	32600	33850	30300	957982	30746977900	00	0.00	N	2	50
138	20220704	32550	30150	33100	28150	1097634	34414010700	00	0.00	N	2	2400
139	20220627	30150	33800	34700	29850	988959	31955844800	00	0.00	N	5	-3050
140	20220620	33200	34650	34800	30800	1556690	50516540750	00	0.00	N	5	-800
141	20220613	34000	37150	37550	33850	1055785	38078710000	00	0.00	N	5	-4350
142	20220607	38350	39250	39800	37500	937526	36162457150	00	0.00	N	5	-1650
143	20220530	40000	39950	41600	38550	1275491	50822716250	00	0.00	N	2	700
144	20220523	39300	35800	40950	35550	1970745	76082790400	00	0.00	N	2	3200
145	20220516	36100	38000	38250	34500	1146967	41521880050	00	0.00	N	5	-1000
146	20220509	37100	35550	37650	34000	1171121	41998783500	00	0.00	N	2	1250
147	20220502	35850	35200	39350	34600	1708909	63848358150	00	0.00	N	5	-50
148	20220425	35900	37000	39150	35250	1742960	64405110850	00	0.00	N	5	-1400
149	20220418	37300	33200	38300	32950	1714947	60874082600	00	0.00	N	2	3850
150	20220411	33450	30400	34750	29200	3268324	108090273600	00	0.00	N	2	3050
151	20220404	30400	28350	31150	27750	1761876	52419887850	00	0.00	N	2	1750
152	20220328	28650	29750	30650	28100	765934	22361083750	00	0.00	N	5	-1150
153	20220321	29800	29200	30800	28750	630699	18725113700	00	0.00	N	2	800
154	20220314	29000	28200	29450	26450	974515	27189582800	00	0.00	N	2	550
155	20220307	28450	29900	30150	28000	663702	19146125500	00	0.00	N	5	-2300
156	20220228	30750	30600	31600	29850	901102	27653774300	00	0.00	N	5	-350
157	20220221	31100	29300	31200	28800	929484	27965916400	00	0.00	N	2	1200
158	20220214	29900	29000	30950	28400	836135	24780943300	00	0.00	N	2	300
159	20220207	29600	32650	32700	29550	1095087	33510864050	00	0.00	N	5	-3000
160	20220203	32600	32800	32900	31400	327623	10572218750	00	0.00	N	2	800
161	20220124	31800	32200	32650	29300	1418403	44462674350	00	0.00	N	5	-800
162	20220117	32600	35400	36500	32000	1961643	67845263300	00	0.00	N	5	-3100
163	20220110	35700	33150	36000	32300	1825340	62215066550	00	0.00	N	2	2000
164	20220103	33700	35350	36400	32500	2194149	75167592450	00	0.00	N	5	-1650
165	20211227	35350	31200	35800	30650	2264467	74692981050	00	0.00	N	2	4150
166	20211220	31200	29100	31650	28350	1595650	48340253100	00	0.00	N	2	1950
167	20211213	29250	31350	31700	29150	1563313	47117755000	00	0.00	N	5	-2050
168	20211206	31300	31350	33600	30000	3533076	112085047450	00	0.00	N	5	-400
169	20211129	31700	26700	32000	24950	3792948	110192114150	00	0.00	N	2	4000
170	20211122	27700	29600	31350	27200	3686540	107712188150	00	0.00	N	5	-1500
171	20211115	29200	26500	29200	26000	2933808	81214693500	00	0.00	N	2	2300
172	20211108	26900	26350	27300	24900	1292121	34074384550	00	0.00	N	2	700
173	20211101	26200	26300	26800	25300	855289	22276469250	00	0.00	N	5	-150
174	20211025	26350	24800	27500	24350	1472655	38566713500	00	0.00	N	2	1450
175	20211018	24900	23900	25050	23500	706605	17156818250	00	0.00	N	2	1000
176	20211012	23900	23450	24300	22300	414041	9602759900	00	0.00	N	2	450
177	20211005	23450	22850	24450	22850	731642	17340970000	00	0.00	N	2	200
178	20210927	23250	25900	26000	22300	1534030	36265245600	00	0.00	N	5	-2650
179	20210923	25900	26450	27000	25800	283185	7462107350	00	0.00	N	5	-1100
180	20210913	27000	26600	27950	26100	1332860	36219331900	00	0.00	N	2	700
181	20210906	26300	27850	28100	26250	1239047	33946216900	00	0.00	N	5	-750
182	20210830	27050	25850	27450	25000	1395635	36701801450	00	0.00	N	2	1400
183	20210823	25650	27950	28350	25350	1686720	45048848550	00	0.00	N	5	-1350
184	20210817	27000	26850	28500	26500	2276679	62578996650	00	0.00	N	3	0
185	20210809	27000	29100	30000	25800	3347042	93986454050	00	0.00	N	5	-1850
186	20210802	28850	26400	29500	25550	3326368	92623796750	00	0.00	N	2	2850
187	20210726	26000	24800	26650	24400	2275854	58349633800	00	0.00	N	2	1300
188	20210719	24700	23850	25850	23350	1812677	44806319550	00	0.00	N	2	650
189	20210712	24050	24050	26700	23450	3588713	91169194300	00	0.00	N	2	800