KissMeData/402340/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	100000	94500	101000	92100	1204297	115504080900	00	0.00	N	2	4600
3	20250203	95400	88100	98300	85900	1633526	150090593475	00	0.00	N	2	1300
4	20250131	94100	98000	98200	89500	596452	55325992200	00	0.00	N	5	-5800
5	20250120	99900	97700	101600	94200	1492115	147249655350	00	0.00	N	2	2600
6	20250113	97300	93200	98400	88800	1516646	140978626300	00	0.00	N	2	2500
7	20250106	94800	86000	98300	85300	1832671	171321762154	00	0.00	N	2	10400
8	20241230	84400	80600	85200	77200	619990	50525458900	00	0.00	N	2	4500
9	20241223	79900	80000	83300	79000	500235	40628170600	00	0.00	N	2	1000
10	20241216	78900	83300	88800	78900	1174606	98783757200	00	0.00	N	5	-4400
11	20241209	83300	80000	83800	75300	1747053	140394700312	00	0.00	N	2	3900
12	20241202	79400	75300	80200	71800	1595748	121858750754	00	0.00	N	2	5900
13	20241125	73500	87200	88700	72000	2519909	201805314710	00	0.00	N	5	-14000
14	20241118	87500	75200	88300	75100	1987878	161863552600	00	0.00	N	2	9900
15	20241111	77600	93800	95500	77400	1600807	135983206700	00	0.00	N	5	-17500
16	20241104	95100	84200	96600	83400	1501044	137473400200	00	0.00	N	2	11200
17	20241028	83900	95300	97200	82500	1964731	173932873200	00	0.00	N	5	-11600
18	20241021	95500	89000	96200	85500	2299171	209290644200	00	0.00	N	2	7100
19	20241014	88400	84500	89800	82600	2386360	207298660376	00	0.00	N	2	3900
20	20241007	84500	79500	86100	78100	1458947	120809979437	00	0.00	N	2	5900
21	20240930	78600	85100	85500	76400	898598	71731241576	00	0.00	N	5	-6600
22	20240923	85200	77200	86500	75000	2181763	178329296300	00	0.00	N	2	9500
23	20240919	75700	76500	77300	67600	1369079	99895519634	00	0.00	N	5	-1300
24	20240909	77000	68800	79700	67700	1475616	109552549100	00	0.00	N	2	6200
25	20240902	70800	79500	82600	70400	1764070	132779177572	00	0.00	N	5	-7700
26	20240826	78500	81600	83000	74500	2307018	181789437050	00	0.00	N	5	-3100
27	20240819	81600	89600	90000	80600	1585135	134462378098	00	0.00	N	5	-6500
28	20240812	88100	76400	89400	75800	940953	77161855000	00	0.00	N	2	12400
29	20240805	75700	72800	76500	67900	1834858	134460164290	00	0.00	N	5	-200
30	20240729	75900	84800	87500	74600	1918974	155895605700	00	0.00	N	5	-7400
31	20240722	83300	87500	87600	79600	2340842	195170641328	00	0.00	N	5	-4700
32	20240715	88000	106900	107800	86300	2458187	230576058330	00	0.00	N	5	-17300
33	20240708	105300	103000	109000	101500	1481137	154823273537	00	0.00	N	2	1100
34	20240701	104200	99400	105000	93400	2135157	211734492888	00	0.00	N	2	4200
35	20240624	100000	97000	106600	87200	2414331	239221654882	00	0.00	N	2	2500
36	20240617	97500	90100	100800	88000	2873095	274492014408	00	0.00	N	2	6100
37	20240610	91400	88100	103800	87200	4703656	438232507746	00	0.00	N	2	3900
38	20240603	87500	77700	87500	75200	1689028	136746200742	00	0.00	N	2	9900
39	20240527	77600	86000	87000	74200	2314421	184274332574	00	0.00	N	5	-7800
40	20240520	85400	83600	85900	80100	2023866	168036470056	00	0.00	N	2	3100
41	20240513	82300	80400	83800	78700	1285973	104752069700	00	0.00	N	2	1900
42	20240507	80400	76300	81900	75500	1093378	85941400828	00	0.00	N	2	5600
43	20240429	74800	81500	82500	73400	1254549	96117954740	00	0.00	N	5	-5800
44	20240422	80600	77100	86500	75600	3116022	253753388400	00	0.00	N	2	4500
45	20240415	76100	77700	83900	74900	3494522	278379803810	00	0.00	N	5	-1800
46	20240408	77900	74800	79300	70700	1838926	138247786100	00	0.00	N	2	2400
47	20240401	75500	79900	81600	71500	2140900	163609651600	00	0.00	N	5	-3500
48	20240325	79000	79300	80100	75400	2080802	163542091100	00	0.00	N	5	-1000
49	20240318	80000	69000	81000	68200	2864130	215115990315	00	0.00	N	2	11400
50	20240311	68600	72100	74700	66200	3253152	229611307359	00	0.00	N	5	-6400
51	20240304	75000	70500	75300	69100	2765431	199270145337	00	0.00	N	2	5100
52	20240226	69900	69200	70000	64200	2965890	199703820825	00	0.00	N	2	600
53	20240219	69300	67000	73800	66300	4182987	291616776281	00	0.00	N	2	3800
54	20240213	65500	64700	66300	60900	2715110	173561311050	00	0.00	N	2	300
55	20240205	65200	59600	66900	58600	5276167	332379671950	00	0.00	N	2	5700
56	20240129	59500	50600	59900	49950	4299682	239474951600	00	0.00	N	2	9200
57	20240122	50300	49500	50900	48750	902263	45229355612	00	0.00	N	2	1250
58	20240115	49050	48750	49200	46700	806620	38779635950	00	0.00	N	2	600
59	20240108	48450	49150	49650	47950	710281	34695522673	00	0.00	N	5	-250
60	20240102	48700	52000	52800	48350	642534	32235327650	00	0.00	N	5	-3900
61	20231226	52600	50200	52600	48650	697419	35332662300	00	0.00	N	2	3200
62	20231218	49400	50500	51400	49300	893215	45049926850	00	0.00	N	5	-1700
63	20231211	51100	50200	51100	49550	1357979	68696597045	00	0.00	N	2	1500
64	20231204	49600	50600	50600	48000	752435	37115485550	00	0.00	N	2	550
65	20231127	49050	48500	51000	47500	3022645	151279934368	00	0.00	N	2	1000
66	20231120	48050	48600	49550	45150	1340276	64669377842	00	0.00	N	5	-550
67	20231113	48600	48300	49450	48050	1339405	65304547100	00	0.00	N	2	350
68	20231106	48250	44650	48300	44650	1629994	76962662650	00	0.00	N	2	3000
69	20231030	45250	41800	45800	41700	1051113	46090857200	00	0.00	N	2	3050
70	20231023	42200	43550	44300	41900	992760	42673466850	00	0.00	N	5	-500
71	20231016	42700	44650	45200	42600	1257552	55594561900	00	0.00	N	5	-1950
72	20231010	44650	43950	44950	43100	826012	36383342450	00	0.00	N	2	1950
73	20231004	42700	41550	43250	40700	942025	39605168600	00	0.00	N	2	250
74	20230925	42450	43200	43700	41600	1049078	44785733775	00	0.00	N	5	-400
75	20230918	42850	42250	43300	41500	1673560	71161519993	00	0.00	N	2	600
76	20230911	42250	41800	42850	39250	5331435	218005471657	00	0.00	N	2	500
77	20230904	41750	44100	44500	41700	1258512	54445043450	00	0.00	N	5	-2800
78	20230828	44550	44400	45900	43350	1319317	59297593867	00	0.00	N	2	1100
79	20230821	43450	44650	45100	42800	1176589	51769597833	00	0.00	N	5	-500
80	20230814	43950	46000	46600	42800	982576	44089977000	00	0.00	N	5	-2050
81	20230807	46000	45300	47700	44450	1495989	68342844146	00	0.00	N	2	350
82	20230731	45650	45200	46200	43500	1578097	70784864500	00	0.00	N	2	250
83	20230724	45400	46050	46150	42000	2169716	95654419250	00	0.00	N	5	-1100
84	20230717	46500	46600	47000	45500	1074135	49617288300	00	0.00	N	5	-550
85	20230710	47050	43950	47450	43350	1425624	65290020475	00	0.00	N	2	2800
86	20230703	44250	44250	46450	43850	2178178	98083067225	00	0.00	N	3	0
87	20230626	44250	44550	45500	41150	1957898	86028740350	00	0.00	N	5	-1000
88	20230619	45250	47000	47450	44800	1140837	52690920750	00	0.00	N	5	-2300
89	20230612	47550	46850	48900	45350	2059976	97506778250	00	0.00	N	2	1150
90	20230605	46400	45250	46550	44300	1497365	68203838250	00	0.00	N	2	1150
91	20230530	45250	46500	46900	44700	2321973	106276547790	00	0.00	N	5	-1100
92	20230522	46350	44650	47200	44050	2246168	102327332900	00	0.00	N	2	1850
93	20230515	44500	41800	44750	41750	1614547	69772134223	00	0.00	N	2	2400
94	20230508	42100	42100	42600	41250	1657031	69726480900	00	0.00	N	2	300
95	20230502	41800	42500	42500	40500	1305507	54135354500	00	0.00	N	5	-650
96	20230424	42450	41550	42550	39150	2124759	86888093750	00	0.00	N	2	850
97	20230417	41600	40600	41700	40100	1641160	66744947600	00	0.00	N	2	1050
98	20230410	40550	38800	41500	38000	2709400	107817588800	00	0.00	N	2	1350
99	20230403	39200	39550	39600	37850	1973798	76506941575	00	0.00	N	5	-550
100	20230327	39750	37700	41900	36400	2442567	94883232400	00	0.00	N	2	2250
101	20230320	37500	36800	38500	36750	1382562	51564752216	00	0.00	N	2	700
102	20230313	36800	38950	39450	35050	2678061	97865008814	00	0.00	N	5	-1600
103	20230306	38400	40450	41950	38400	2874762	116897844300	00	0.00	N	5	-1750
104	20230227	40150	39700	40400	38000	2655842	103918160785	00	0.00	N	2	850
105	20230220	39300	36800	40000	36250	2513082	96271777017	00	0.00	N	2	2550
106	20230213	36750	36900	37550	36100	1820597	67011093120	00	0.00	N	5	-450
107	20230206	37200	36550	37350	35250	1240745	45328795600	00	0.00	N	2	600
108	20230130	36600	37850	38150	36050	2541042	93808441375	00	0.00	N	5	-1100
109	20230125	37700	35650	38050	35650	1751329	64928340907	00	0.00	N	2	2450
110	20230116	35250	35850	36150	34750	1061756	37686914200	00	0.00	N	5	-600
111	20230109	35850	34450	36450	34050	1415329	50249429885	00	0.00	N	2	1800
112	20230102	34050	33350	34100	31100	1503788	49458960600	00	0.00	N	2	500
113	20221226	33550	34850	35400	33300	1008241	34695496350	00	0.00	N	5	-1350
114	20221219	34900	35000	35900	34500	1124122	39492149090	00	0.00	N	5	-200
115	20221212	35100	35900	36250	34650	1213314	43004226250	00	0.00	N	5	-800
116	20221205	35900	36800	37350	35050	2074610	74246831156	00	0.00	N	5	-1000
117	20221128	36900	36950	38200	36000	2582663	96257548100	00	0.00	N	5	-200
118	20221121	37100	38500	38700	36400	1372221	50961359070	00	0.00	N	5	-1400
119	20221114	38500	40650	41200	38500	1388330	55310792550	00	0.00	N	5	-2300
120	20221107	40800	36900	40900	36750	2025168	79097370849	00	0.00	N	2	4200
121	20221031	36600	37050	38800	35700	2606235	95851015675	00	0.00	N	5	-150
122	20221024	36750	38750	39400	36650	1621345	61987051050	00	0.00	N	5	-1200
123	20221017	37950	37950	40100	37550	1231114	47689101600	00	0.00	N	5	-450
124	20221011	38400	38100	39000	36550	1430658	54399228750	00	0.00	N	5	-500
125	20221004	38900	36600	39200	36300	1232321	47310068650	00	0.00	N	2	2750
126	20220926	36150	38700	38750	34800	2447682	89056630950	00	0.00	N	5	-2850
127	20220919	39000	41650	42100	38200	1316037	52539244350	00	0.00	N	5	-2750
128	20220913	41750	42650	43650	41600	1790034	76363522092	00	0.00	N	5	-350
129	20220905	42100	38800	45850	38750	3414890	143163415950	00	0.00	N	2	3050
130	20220829	39050	39250	40750	38750	2062941	81885517808	00	0.00	N	5	-2050
131	20220822	41100	42000	42550	40000	1649699	67359703902	00	0.00	N	5	-1850
132	20220816	42950	43500	44750	42650	973661	42409609902	00	0.00	N	5	-300
133	20220808	43250	42550	43950	42050	1583279	67966485900	00	0.00	N	2	600
134	20220801	42650	42800	42950	40900	1308682	54955195550	00	0.00	N	5	-100
135	20220725	42750	41150	43500	41000	1282808	54432090875	00	0.00	N	2	1600
136	20220718	41150	40650	42000	40200	1396409	57557301550	00	0.00	N	2	800
137	20220711	40350	39800	41150	39050	1650941	66195534295	00	0.00	N	2	550
138	20220704	39800	38950	40650	37750	2440153	95536177600	00	0.00	N	2	850
139	20220627	38950	41150	42250	38700	2242474	90305726915	00	0.00	N	5	-2000
140	20220620	40950	43250	43400	38900	2645809	107759917675	00	0.00	N	5	-2100
141	20220613	43050	44400	44500	41250	2400650	102371381400	00	0.00	N	5	-2550
142	20220607	45600	46200	46500	45250	1875766	85892521745	00	0.00	N	5	-1350
143	20220530	46950	46550	47650	46000	2126338	99926516025	00	0.00	N	2	950
144	20220523	46000	46550	46950	45100	1505747	69426843250	00	0.00	N	5	-350
145	20220516	46350	44900	47250	43800	2654663	120132559700	00	0.00	N	2	1950
146	20220509	44400	47700	47700	42800	4000524	179976754200	00	0.00	N	5	-4000
147	20220502	48400	51600	52600	48000	2639727	131810670650	00	0.00	N	5	-4300
148	20220425	52700	54500	55300	52200	2319136	123501980900	00	0.00	N	5	-2700
149	20220418	55400	56300	56900	54700	1864339	104396716600	00	0.00	N	5	-1700
150	20220411	57100	56200	58200	55200	2857077	161351939436	00	0.00	N	2	900
151	20220404	56200	56300	58000	55000	2688539	151223094700	00	0.00	N	5	-100
152	20220328	56300	55400	59200	55300	4406731	251656074800	00	0.00	N	2	1200
153	20220321	55100	53500	56700	53200	3577463	196301919300	00	0.00	N	2	1600
154	20220314	53500	51900	53500	50500	5929919	312238580100	00	0.00	N	2	2100
155	20220307	51400	52000	52900	49050	5094577	259092104850	00	0.00	N	5	-1600
156	20220228	53000	57000	57300	53000	12512028	692781173800	00	0.00	N	5	-4300
157	20220221	57300	53100	58200	52900	5910730	332342329900	00	0.00	N	2	3100
158	20220214	54200	56000	56300	51600	6763295	363583702900	00	0.00	N	5	-2600
159	20220207	56800	57200	60600	55500	6464078	376050556400	00	0.00	N	5	-100
160	20220203	56900	56100	57800	55300	2725515	154112092200	00	0.00	N	2	1900
161	20220124	55000	60100	60700	51500	8622662	484450952400	00	0.00	N	5	-5800
162	20220117	60800	58700	63900	58200	8340294	515146507600	00	0.00	N	2	1800
163	20220110	59000	60400	60900	56700	8589763	503455223600	00	0.00	N	5	-2000
164	20220103	61000	66900	70500	59700	12969574	851449304200	00	0.00	N	5	-5400
165	20211227	66400	66300	68500	63900	5835011	383661005700	00	0.00	N	2	600
166	20211220	65800	56600	67200	55900	13611594	852428602100	00	0.00	N	2	8800
167	20211213	57000	63300	64400	54700	11265328	664430549200	00	0.00	N	5	-6300
168	20211206	63300	64000	69300	62800	21000037	1366804335500	00	0.00	N	5	-2700
169	20211129	66000	82000	85000	61500	30723096	2188645014100	00	0.00	N	2	66000