KissMeData/194480/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	30950	30450	33100	28750	1019825	31816778050	00	0.00	N	2	100
3	20250203	30850	28750	31500	27850	308151	9229069800	00	0.00	N	2	1650
4	20250131	29200	28800	29350	28700	32579	944827050	00	0.00	N	2	450
5	20250120	28750	30200	30350	28750	171952	5072509950	00	0.00	N	5	-1550
6	20250113	30300	29800	31000	29750	180847	5504262350	00	0.00	N	2	200
7	20250106	30100	28950	30750	28950	262665	7919660100	00	0.00	N	2	800
8	20241230	29300	27250	29400	26950	173357	4911615350	00	0.00	N	2	1650
9	20241223	27650	28450	29250	27100	288700	8114804950	00	0.00	N	5	-750
10	20241216	28400	31500	34300	28150	924606	28931452900	00	0.00	N	5	-2900
11	20241209	31300	31450	32950	30000	525819	16460036100	00	0.00	N	5	-650
12	20241202	31950	30900	33600	30300	605290	19480436800	00	0.00	N	2	1200
13	20241125	30750	30650	31850	29450	537940	16328440250	00	0.00	N	5	-100
14	20241118	30850	30450	31950	29900	220732	6894269200	00	0.00	N	2	250
15	20241111	30600	34800	35450	28700	465229	14564698150	00	0.00	N	5	-4900
16	20241104	35500	36200	38500	34550	465633	16843334200	00	0.00	N	5	-750
17	20241028	36250	34950	36450	34450	160069	5726833250	00	0.00	N	2	1900
18	20241021	34350	35100	38600	33750	289226	10236347350	00	0.00	N	5	-750
19	20241014	35100	36850	37050	34700	225861	8088034650	00	0.00	N	5	-1950
20	20241007	37050	39000	39500	36850	128426	4910711150	00	0.00	N	5	-1650
21	20240930	38700	39600	39850	37850	75264	2925743150	00	0.00	N	5	-550
22	20240923	39250	36500	39400	36300	161064	6162119350	00	0.00	N	2	2300
23	20240919	36950	38000	38850	36750	99924	3761812800	00	0.00	N	5	-600
24	20240909	37550	36150	38200	36050	184966	6836519400	00	0.00	N	2	500
25	20240902	37050	40350	40400	36900	242473	9306025700	00	0.00	N	5	-3250
26	20240826	40300	41450	41500	39200	187798	7575482600	00	0.00	N	5	-1050
27	20240819	41350	42900	44650	40000	457216	19360972800	00	0.00	N	5	-1500
28	20240812	42850	48250	48250	42500	770072	33753895500	00	0.00	N	5	-850
29	20240805	43700	48050	48150	42250	604109	27141389800	00	0.00	N	5	-4900
30	20240729	48600	52800	52800	48300	430448	21711918200	00	0.00	N	5	-4200
31	20240722	52800	51300	53900	50500	440119	23015793700	00	0.00	N	2	400
32	20240715	52400	52700	55100	50500	829201	43689421100	00	0.00	N	2	1500
33	20240708	50900	51300	55800	50000	1243593	65536325500	00	0.00	N	5	-400
34	20240701	51300	60900	66000	48650	3919501	223537602850	00	0.00	N	5	-7400
35	20240624	58700	59100	76300	55200	7379103	480559587100	00	0.00	N	2	500
36	20240617	58200	54500	60800	54100	1128003	65321307000	00	0.00	N	2	5600
37	20240610	52600	51200	53900	50400	347880	18050133300	00	0.00	N	2	400
38	20240603	52200	53100	56500	52000	320063	17451139600	00	0.00	N	5	-500
39	20240527	52700	54200	54900	49900	466455	24363207550	00	0.00	N	5	-1000
40	20240520	53700	56500	59700	53200	515852	29014524600	00	0.00	N	5	-2600
41	20240513	56300	57600	61200	55500	819835	47385658500	00	0.00	N	5	-700
42	20240507	57000	47950	57500	47200	1339419	71421948800	00	0.00	N	2	9900
43	20240429	47100	49100	50100	46650	283860	13656391200	00	0.00	N	5	-1600
44	20240422	48700	48150	53500	48000	618544	31485501500	00	0.00	N	2	550
45	20240415	48150	47550	49500	46650	237232	11395197900	00	0.00	N	2	650
46	20240408	47500	47400	48050	44500	181280	8394028250	00	0.00	N	2	600
47	20240401	46900	47950	50900	46250	323491	15794907850	00	0.00	N	5	-1000
48	20240325	47900	45900	50000	45200	427999	20510089800	00	0.00	N	2	1550
49	20240318	46350	45950	48650	43300	635194	29279749000	00	0.00	N	2	300
50	20240311	46050	47200	50200	44700	647569	31274142000	00	0.00	N	5	-1150
51	20240304	47200	41550	48800	40650	706366	31752790050	00	0.00	N	2	5700
52	20240226	41500	41050	44550	39600	527546	22371620400	00	0.00	N	2	450
53	20240219	41050	40650	43500	40600	491836	20711081150	00	0.00	N	2	1100
54	20240213	39950	38550	41600	37950	362499	14539955750	00	0.00	N	2	1400
55	20240205	38550	39800	39800	36250	342728	12927946650	00	0.00	N	5	-1700
56	20240129	40250	39050	42000	39000	591911	24103337700	00	0.00	N	2	1200
57	20240122	39050	36000	40800	36000	728888	28237282450	00	0.00	N	2	3500
58	20240115	35550	37900	38150	34100	441708	15866047200	00	0.00	N	5	-2350
59	20240108	37900	41250	41500	37600	610072	23983356350	00	0.00	N	5	-3800
60	20240102	41700	49700	50500	40000	1486432	65004884350	00	0.00	N	5	-6800
61	20231226	48500	47850	55000	45800	1930479	96607075000	00	0.00	N	2	2450
62	20231218	46050	49300	55500	44500	1546056	78408169400	00	0.00	N	5	-2350
63	20231211	48400	48300	51900	47400	1008911	50255162600	00	0.00	N	2	550
64	20231204	47850	47600	53100	45050	1891044	93653367150	00	0.00	N	2	500
65	20231127	47350	48200	50200	46500	379050	18414756350	00	0.00	N	5	-650
66	20231120	48000	46300	49100	44200	430549	20151259950	00	0.00	N	2	1500
67	20231113	46500	50000	51700	45550	545027	26159510700	00	0.00	N	5	-3500
68	20231106	50000	50600	53300	47500	974007	49317713000	00	0.00	N	5	-100
69	20231030	50100	43950	52500	43600	694175	34028244250	00	0.00	N	2	6300
70	20231023	43800	48350	48750	40850	670264	29157432600	00	0.00	N	5	-4350
71	20231016	48150	45500	49750	43000	587494	27706437100	00	0.00	N	2	2100
72	20231010	46050	44350	46800	42900	291083	13249239300	00	0.00	N	2	1550
73	20231004	44500	44100	44550	39600	261206	10930576800	00	0.00	N	5	-500
74	20230925	45000	43750	45000	42000	189625	8202298300	00	0.00	N	2	1500
75	20230918	43500	46250	48650	42000	453771	20549241700	00	0.00	N	5	-2800
76	20230911	46300	51900	54500	44300	696204	33403477450	00	0.00	N	5	-5900
77	20230904	52200	50100	54500	45250	1381778	69314214500	00	0.00	N	2	1700
78	20230828	50500	43800	52600	41650	1619081	75344626800	00	0.00	N	2	6250
79	20230821	44250	34150	46400	33250	2519686	104090085850	00	0.00	N	2	9850
80	20230814	34400	36800	36800	33300	204000	7093829050	00	0.00	N	5	-2500
81	20230807	36900	35050	38450	34850	430631	15791916450	00	0.00	N	2	1400
82	20230731	35500	37300	38300	34950	282190	10307306150	00	0.00	N	5	-1550
83	20230724	37050	38250	38550	34000	549377	19798265400	00	0.00	N	5	-1150
84	20230717	38200	39900	39900	37300	272320	10439990500	00	0.00	N	5	-1700
85	20230710	39900	40450	41550	38850	412862	16415083700	00	0.00	N	5	-200
86	20230703	40100	43250	44300	39500	380594	15951118700	00	0.00	N	5	-3450
87	20230626	43550	49000	49550	42500	454605	20664448350	00	0.00	N	5	-5500
88	20230619	49050	48700	52700	47700	741157	37724752700	00	0.00	N	2	600
89	20230612	48450	48300	49600	46400	390784	18778174450	00	0.00	N	2	200
90	20230605	48250	48750	48750	46600	261627	12460101900	00	0.00	N	5	-150
91	20230530	48400	50300	50600	47700	446014	21725049550	00	0.00	N	5	-1900
92	20230522	50300	55600	56200	50000	541794	28754661600	00	0.00	N	5	-6000
93	20230515	56300	59700	62700	54900	613478	36394598600	00	0.00	N	5	-3400
94	20230508	59700	55600	62000	55000	837770	49556558200	00	0.00	N	2	4700
95	20230502	55000	56000	57500	53000	310900	17099213000	00	0.00	N	5	-2600
96	20230424	57600	54400	59600	50800	857785	47416336800	00	0.00	N	2	2900
97	20230417	54700	64300	67800	53800	1508377	92688001700	00	0.00	N	5	-10400
98	20230410	65100	56700	67900	53000	2114702	130441022100	00	0.00	N	2	9100
99	20230403	56000	55400	60900	53700	1539790	88333270200	00	0.00	N	5	-500
100	20230327	56500	50600	60400	48300	2191865	120135682200	00	0.00	N	2	6300
101	20230320	50200	45000	56300	43600	2242245	115409294550	00	0.00	N	2	5650
102	20230313	44550	47700	47900	42050	516071	23022204250	00	0.00	N	5	-3400
103	20230306	47950	52600	53000	47850	609136	30579946000	00	0.00	N	5	-4550
104	20230227	52500	57600	58100	51800	528152	28595820800	00	0.00	N	5	-5800
105	20230220	58300	60400	63500	57000	446106	26677968000	00	0.00	N	5	-2700
106	20230213	61000	57400	62300	55700	479716	28536160800	00	0.00	N	2	3800
107	20230206	57200	59900	59900	55300	611231	35168649700	00	0.00	N	5	-2700
108	20230130	59900	62900	63100	57700	537823	32017844600	00	0.00	N	5	-2100
109	20230125	62000	64000	68800	62000	434681	28178450300	00	0.00	N	5	-600
110	20230116	62600	63000	67400	60600	734301	47056399900	00	0.00	N	2	800
111	20230109	61800	56400	62500	56100	883992	53229589600	00	0.00	N	2	5400
112	20230102	56400	56600	62600	54100	1190945	69265713800	00	0.00	N	2	500
113	20221226	55900	49750	61600	48600	1629032	91542499500	00	0.00	N	2	6200
114	20221219	49700	48000	50700	46200	335461	16309567650	00	0.00	N	2	1150
115	20221212	48550	49400	53200	47700	499360	25199242700	00	0.00	N	5	-950
116	20221205	49500	45350	50800	44300	895008	42466444700	00	0.00	N	2	4500
117	20221128	45000	51400	51900	44800	566000	26851496200	00	0.00	N	5	-6400
118	20221121	51400	45900	54800	41650	1483788	72731775900	00	0.00	N	2	5600
119	20221114	45800	48300	48350	43000	827832	37368497400	00	0.00	N	5	-3150
120	20221107	48950	48650	50500	45400	636772	30841082400	00	0.00	N	2	100
121	20221031	48850	47350	49850	46550	490618	23751851450	00	0.00	N	2	1450
122	20221024	47400	40500	48650	40050	1269036	58222695050	00	0.00	N	2	8050
123	20221017	39350	42600	43200	36850	701233	28049281450	00	0.00	N	5	-4400
124	20221011	43750	44750	45450	40350	491898	21273117500	00	0.00	N	5	-2000
125	20221004	45750	45050	49700	41300	944254	42775611650	00	0.00	N	2	1750
126	20220926	44000	39700	45700	39200	1302297	56102229250	00	0.00	N	2	4100
127	20220919	39900	41800	48200	39600	1409458	62074424250	00	0.00	N	5	-1700
128	20220913	41600	37200	42600	37200	556829	22515323500	00	0.00	N	2	5050
129	20220905	36550	36800	37950	35650	195806	7206198050	00	0.00	N	5	-600
130	20220829	37150	38600	39300	37150	239573	9158723600	00	0.00	N	5	-2300
131	20220822	39450	39750	40400	37950	325768	12835223350	00	0.00	N	5	-1300
132	20220816	40750	44150	44150	40700	191874	8130032550	00	0.00	N	5	-2950
133	20220808	43700	46050	46500	43250	292986	13167554850	00	0.00	N	5	-2350
134	20220801	46050	48750	48750	44150	648742	29941036100	00	0.00	N	5	-3050
135	20220725	49100	46250	54900	46250	932499	47708242100	00	0.00	N	2	1750
136	20220718	47350	46500	51000	45650	379184	18286815050	00	0.00	N	2	1350
137	20220711	46000	45200	51600	41700	952693	45279116900	00	0.00	N	2	1000
138	20220704	45000	41050	46850	39750	333828	14422293550	00	0.00	N	2	3950
139	20220627	41050	44350	45300	41050	225599	9746658450	00	0.00	N	5	-3300
140	20220620	44350	45100	46450	41550	334591	14662830750	00	0.00	N	5	-750
141	20220613	45100	48500	48950	44550	324270	15131671500	00	0.00	N	5	-4900
142	20220607	50000	50800	52300	48700	218497	10963766850	00	0.00	N	5	-1100
143	20220530	51100	51900	53100	50300	221889	11436782100	00	0.00	N	5	-100
144	20220523	51200	49550	52500	47550	392053	19711536300	00	0.00	N	2	1650
145	20220516	49550	51600	53100	45800	425686	20724264250	00	0.00	N	5	-2050
146	20220509	51600	54500	56200	49900	500751	26249004300	00	0.00	N	5	-4000
147	20220502	55600	60800	60800	55500	202822	11811125800	00	0.00	N	5	-5500
148	20220425	61100	62700	64400	59300	315805	19415069800	00	0.00	N	5	-3700
149	20220418	64800	68200	70600	63100	475881	31753245600	00	0.00	N	5	-3400
150	20220411	68200	73200	74900	64600	1117032	78132381500	00	0.00	N	5	-4700
151	20220404	72900	67200	80700	66200	1850970	137048038400	00	0.00	N	2	5800
152	20220328	67100	59800	72400	58400	1564605	103591803800	00	0.00	N	2	7100
153	20220321	60000	59500	62000	57500	529404	31389724800	00	0.00	N	2	900
154	20220314	59100	57100	59500	53000	475853	26837332600	00	0.00	N	2	2100
155	20220307	57000	56300	58100	53000	369730	20691024300	00	0.00	N	5	-100
156	20220228	57100	57200	59100	56000	396605	22767591600	00	0.00	N	5	-200
157	20220221	57300	59800	60200	55800	618089	35950743700	00	0.00	N	5	-4000
158	20220214	61300	66200	68000	59000	911253	56160330300	00	0.00	N	5	-6100
159	20220207	67400	71400	72900	65300	447058	31172999400	00	0.00	N	5	-2300
160	20220203	69700	70800	72000	67900	186076	12982657000	00	0.00	N	3	0
161	20220124	69700	74400	76900	65100	777046	55191318300	00	0.00	N	5	-6500
162	20220117	76200	88300	91500	75800	827154	67934923900	00	0.00	N	5	-11900
163	20220110	88100	92600	92600	82600	708611	61716154100	00	0.00	N	5	-4700
164	20220103	92800	104800	106500	90600	1178239	116508841000	00	0.00	N	5	-12400
165	20211227	105200	91000	112800	86200	3285558	333445158800	00	0.00	N	2	15100
166	20211220	90100	92500	92800	88000	575806	51998754400	00	0.00	N	5	-1400
167	20211213	91500	97200	97200	88500	675632	61930939500	00	0.00	N	5	-5900
168	20211206	97400	98100	100900	94000	713477	69253505000	00	0.00	N	5	-3100
169	20211129	100500	101500	108500	92500	1268648	126355920600	00	0.00	N	5	-6500
170	20211122	107000	127000	128300	105700	2369848	266071348400	00	0.00	N	5	-23600
171	20211115	130600	154900	155400	127300	4843228	677060325400	00	0.00	N	5	-21400
172	20211108	152000	110600	154600	105300	4933009	676356567700	00	0.00	N	2	39200
173	20211101	112800	120000	125700	108100	1115696	128457788900	00	0.00	N	5	-7000
174	20211025	119800	120600	134700	116800	1774145	222782457500	00	0.00	N	2	900
175	20211018	118900	134000	134800	114300	2021385	248420293700	00	0.00	N	5	-17600
176	20211012	136500	181000	182000	129100	2983789	437265317400	00	0.00	N	5	-50900
177	20211005	187400	157600	196900	154000	1850333	335531101800	00	0.00	N	2	26100
178	20210927	161300	199500	199500	145500	2530742	429750484600	00	0.00	N	5	-1400
179	20210923	162700	170000	196000	154100	946399	163760325800	00	0.00	N	2	6200
180	20210913	156500	100000	166500	99500	9026610	1190315553100	00	0.00	N	2	68000
181	20210906	88500	84500	97800	80900	1946816	175694018400	00	0.00	N	2	8100
182	20210830	80400	75000	86000	72300	582037	46642528600	00	0.00	N	2	6600
183	20210823	73800	67000	75500	64500	349237	24779744100	00	0.00	N	2	7800
184	20210817	66000	71500	71500	65400	316965	21409178400	00	0.00	N	5	-6000
185	20210809	72000	77700	91200	70200	1522318	124390848800	00	0.00	N	5	-6800
186	20210802	78800	81700	83000	78100	240067	19243666100	00	0.00	N	5	-3200
187	20210726	82000	85800	89200	81100	266227	22434225900	00	0.00	N	5	-3700
188	20210719	85700	88700	90300	84400	237900	20533446300	00	0.00	N	5	-3000
189	20210712	88700	84400	97000	83000	624051	57043950800	00	0.00	N	2	4300