KissMeData/033780/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	105600	99400	105600	97900	1750062	179386036950	00	0.00	N	2	3000
3	20250331	102600	101600	103700	99200	1279836	130182634300	00	0.00	N	5	-100
4	20250324	102700	100600	103600	98700	1271279	129351183700	00	0.00	N	2	2100
5	20250317	100600	95400	102100	94800	1415012	140086192900	00	0.00	N	2	5600
6	20250310	95000	97000	98900	94600	1256182	120635587000	00	0.00	N	5	-2500
7	20250304	97500	97200	100300	95700	1221218	120099433000	00	0.00	N	5	-800
8	20250224	98300	104400	104800	97300	2561815	257923445800	00	0.00	N	5	-5800
9	20250217	104100	107000	107400	103300	1056351	111096474800	00	0.00	N	5	-2400
10	20250210	106500	109600	110800	104500	1059859	113298305500	00	0.00	N	5	-2700
11	20250203	109200	108200	113900	106700	1334342	148008614212	00	0.00	N	5	-1400
12	20250131	110600	109000	110800	108100	305920	33581662300	00	0.00	N	2	4700
13	20250120	105900	105600	107900	104200	667498	70551279752	00	0.00	N	3	0
14	20250113	105900	108000	111400	105600	890634	96147347094	00	0.00	N	5	-3100
15	20250106	109000	104700	110200	102500	1330647	142300289658	00	0.00	N	2	3300
16	20241230	105700	108200	109100	105000	403009	42940433500	00	0.00	N	5	-1900
17	20241223	107600	108300	110600	107000	431964	47151435800	00	0.00	N	3	0
18	20241216	107600	114400	115500	106800	1423742	156732798900	00	0.00	N	5	-7300
19	20241209	114900	119000	122300	111700	1411803	164519064800	00	0.00	N	5	-3200
20	20241202	118100	125400	126000	117600	1220678	149017236300	00	0.00	N	5	-3700
21	20241125	121800	120300	126400	115000	1680398	202156882612	00	0.00	N	2	2600
22	20241118	119200	115400	120800	114000	1814229	212815709550	00	0.00	N	2	1100
23	20241111	118100	119400	124900	115700	1724160	209336161870	00	0.00	N	5	-1400
24	20241104	119500	109400	123000	107600	1344044	154846540100	00	0.00	N	2	9500
25	20241028	110000	111600	112400	108700	790740	87127461800	00	0.00	N	5	-1600
26	20241021	111600	107500	111800	104800	925663	100937235000	00	0.00	N	2	4800
27	20241014	106800	103000	109600	102800	1068504	114217605300	00	0.00	N	2	4600
28	20241007	102200	102900	116900	102000	1183259	125502654800	00	0.00	N	5	-1700
29	20240930	103900	110400	111300	102100	1059190	112633046603	00	0.00	N	5	-5000
30	20240923	108900	107800	111300	105600	1801525	194274966750	00	0.00	N	2	1800
31	20240919	107100	111500	111500	105400	987623	105613059300	00	0.00	N	5	-4400
32	20240909	111500	109500	113300	107400	2073241	229028500272	00	0.00	N	2	100
33	20240902	111400	107500	113500	106200	1985041	217899640300	00	0.00	N	2	3200
34	20240826	108200	106300	113500	106100	2018740	221368089395	00	0.00	N	2	900
35	20240819	107300	98500	108300	98300	1918054	198352885700	00	0.00	N	2	8200
36	20240812	99100	100600	104300	99000	1903090	192870550800	00	0.00	N	5	-1500
37	20240805	100600	90800	101500	87100	3154535	298632539900	00	0.00	N	2	8600
38	20240729	92000	93500	93900	90700	1150387	106256388900	00	0.00	N	5	-1800
39	20240722	93800	90400	93900	90100	1753620	162629387200	00	0.00	N	2	3400
40	20240715	90400	87800	90500	86800	1288335	114250776397	00	0.00	N	2	2900
41	20240708	87500	87200	87700	85700	1048701	90775371984	00	0.00	N	5	-500
42	20240701	88000	87300	88400	86300	1058791	92666518748	00	0.00	N	5	-200
43	20240624	88200	86500	88200	84800	1447708	124659035306	00	0.00	N	2	1900
44	20240617	86300	86500	87300	86000	844111	73020038000	00	0.00	N	5	-500
45	20240610	86800	85900	87300	85300	1311292	113139782800	00	0.00	N	2	100
46	20240603	86700	84300	86900	84300	1062362	90790563975	00	0.00	N	2	3200
47	20240527	83500	86400	86900	83500	1510541	128385907859	00	0.00	N	5	-2900
48	20240520	86400	88500	89800	86400	1214691	106871186148	00	0.00	N	5	-2900
49	20240513	89300	90100	90900	89300	1004517	90401644469	00	0.00	N	5	-1300
50	20240507	90600	92600	92700	90300	803919	73581583600	00	0.00	N	5	-1500
51	20240429	92100	89400	92100	88800	757765	68524435050	00	0.00	N	2	3200
52	20240422	88900	90500	90900	88400	693144	62080887534	00	0.00	N	5	-700
53	20240415	89600	88300	90900	87500	883072	78770425423	00	0.00	N	2	1300
54	20240408	88300	90800	92100	88000	854050	76841985900	00	0.00	N	5	-2500
55	20240401	90800	94200	94200	89700	823209	74841423874	00	0.00	N	5	-2700
56	20240325	93500	92300	94400	91900	881354	82158142350	00	0.00	N	2	1000
57	20240318	92500	93500	94300	91000	1042596	96274134455	00	0.00	N	5	-100
58	20240311	92600	93300	96000	91700	1176356	110461515900	00	0.00	N	5	-1300
59	20240304	93900	93000	94000	91500	903946	84013786920	00	0.00	N	2	900
60	20240226	93000	93300	93300	91200	913732	84300728181	00	0.00	N	3	0
61	20240219	93000	90100	93000	90100	941436	86288479420	00	0.00	N	2	2100
62	20240213	90900	91900	92500	89000	747123	67499826700	00	0.00	N	5	-100
63	20240205	91000	91500	92000	89500	782218	70988223500	00	0.00	N	5	-1900
64	20240129	92900	88000	93500	87900	1533308	139583055200	00	0.00	N	2	5000
65	20240122	87900	85400	88900	85000	731494	63458184100	00	0.00	N	2	2800
66	20240115	85100	87500	87900	83700	1263163	107883455250	00	0.00	N	5	-2300
67	20240108	87400	89000	91000	87100	1043815	93596003532	00	0.00	N	5	-1400
68	20240102	88800	86000	91000	86000	1095486	97787604900	00	0.00	N	2	1900
69	20231226	86900	90800	91000	85400	1292423	113286118400	00	0.00	N	5	-3500
70	20231218	90400	91000	91600	89900	1019780	92686339212	00	0.00	N	5	-1000
71	20231211	91400	91500	92000	90800	1751744	159965706785	00	0.00	N	2	600
72	20231204	90800	90000	91600	88700	1079646	97566661946	00	0.00	N	2	1400
73	20231127	89400	90600	91300	86900	1455955	129912768689	00	0.00	N	5	-1200
74	20231120	90600	90700	91900	90200	884141	80565499902	00	0.00	N	5	-100
75	20231113	90700	90100	92900	89500	1402069	128239155393	00	0.00	N	2	1100
76	20231106	89600	87300	89800	86700	1119466	99228016827	00	0.00	N	2	2300
77	20231030	87300	86100	88400	85000	1119717	96560851522	00	0.00	N	2	800
78	20231023	86500	87900	88100	85500	855101	74224736800	00	0.00	N	5	-500
79	20231016	87000	86600	89200	86600	1179747	103907013286	00	0.00	N	3	0
80	20231010	87000	87000	87800	85400	1090298	94548077860	00	0.00	N	2	1700
81	20231004	85300	85400	86000	83800	1060929	89732062000	00	0.00	N	5	-1000
82	20230925	86300	87300	88300	85300	899256	77708024600	00	0.00	N	5	-1000
83	20230918	87300	90100	91400	86500	1427224	127907666900	00	0.00	N	5	-3000
84	20230911	90300	88500	91100	87800	1743087	156283154500	00	0.00	N	2	1800
85	20230904	88500	86500	88800	86100	1098933	96244223700	00	0.00	N	2	1500
86	20230828	87000	87400	87600	86000	1446803	125901695668	00	0.00	N	2	100
87	20230821	86900	85700	87100	84300	1285581	110507751400	00	0.00	N	2	1500
88	20230814	85400	85200	86700	83900	1150755	98439904200	00	0.00	N	2	400
89	20230807	85000	84400	86800	83600	1593528	135658747800	00	0.00	N	2	200
90	20230731	84800	83400	85200	82100	1682490	140728980400	00	0.00	N	2	1400
91	20230724	83400	82200	84100	81700	1666355	137677900768	00	0.00	N	2	1100
92	20230717	82300	82400	83300	81700	811249	66598469796	00	0.00	N	5	-500
93	20230710	82800	81400	83400	81000	1211208	99776266500	00	0.00	N	2	1500
94	20230703	81300	83000	83600	81200	1250745	102628902750	00	0.00	N	5	-1500
95	20230626	82800	83100	84700	82000	1460316	121858698499	00	0.00	N	3	0
96	20230619	82800	82500	83300	81700	1084722	89401856340	00	0.00	N	2	300
97	20230612	82500	83400	83900	81500	1775556	146394013614	00	0.00	N	5	-600
98	20230605	83100	83300	83500	82700	1128281	93729522200	00	0.00	N	5	-100
99	20230530	83200	83800	83800	82800	2052879	171235465750	00	0.00	N	5	-300
100	20230522	83500	84500	84500	83200	1575751	131943941540	00	0.00	N	5	-600
101	20230515	84100	84300	85300	83200	1273159	107170336090	00	0.00	N	5	-500
102	20230508	84600	84700	86200	84200	1531197	130476480561	00	0.00	N	5	-500
103	20230502	85100	85200	86500	84700	775336	66326802380	00	0.00	N	5	-700
104	20230424	85800	87200	87500	84000	1419956	121727303500	00	0.00	N	5	-1400
105	20230417	87200	84000	87500	83100	1978260	169174356530	00	0.00	N	2	3600
106	20230410	83600	83200	84300	82100	1287135	107244874400	00	0.00	N	2	200
107	20230403	83400	83600	84400	83100	1179310	98770090405	00	0.00	N	5	-500
108	20230327	83900	88200	88700	83400	2282449	194688171732	00	0.00	N	5	-3600
109	20230320	87500	91900	92000	86500	1203563	107253952000	00	0.00	N	5	-4300
110	20230313	91800	85800	92800	84200	2123465	187419310400	00	0.00	N	2	6700
111	20230306	85100	87400	87900	85000	1858391	160273914072	00	0.00	N	5	-2100
112	20230227	87200	89500	90400	87000	1184824	104961978500	00	0.00	N	5	-3100
113	20230220	90300	87100	91000	86900	1455865	130661144420	00	0.00	N	2	3200
114	20230213	87100	87700	89400	86200	1362385	119602141205	00	0.00	N	5	-600
115	20230206	87700	92600	92600	86400	1625810	145734222800	00	0.00	N	5	-5100
116	20230130	92800	93500	95000	91000	2017465	187372669600	00	0.00	N	5	-1200
117	20230125	94000	95000	96400	91900	1486402	140601272769	00	0.00	N	5	-700
118	20230116	94700	90900	94900	90900	1299810	120591170000	00	0.00	N	2	3300
119	20230109	91400	90400	92500	88300	1539824	140431422400	00	0.00	N	2	1900
120	20230102	89500	91500	91500	87300	1165363	103493403969	00	0.00	N	5	-2000
121	20221226	91500	96000	96500	89900	1933090	180395646500	00	0.00	N	5	-4900
122	20221219	96400	96600	98200	94200	1808341	174656212168	00	0.00	N	5	-1100
123	20221212	97500	98600	99500	97100	1604443	157764434650	00	0.00	N	5	-500
124	20221205	98000	97000	99200	96600	1909560	187360331870	00	0.00	N	2	700
125	20221128	97300	95700	100000	95400	2433025	238880831325	00	0.00	N	2	800
126	20221121	96500	95000	96500	94000	1432049	136914596959	00	0.00	N	2	1500
127	20221114	95000	92800	96000	92100	2073183	196183319820	00	0.00	N	2	2400
128	20221107	92600	96200	96200	91500	2627422	246281792600	00	0.00	N	5	-3600
129	20221031	96200	94300	96700	91900	2695932	254630901600	00	0.00	N	2	2100
130	20221024	94100	88500	96400	87500	2690038	246813893648	00	0.00	N	2	5900
131	20221017	88200	87000	88200	86700	1414798	124084555900	00	0.00	N	2	900
132	20221011	87300	86800	87400	85900	1342168	116644712700	00	0.00	N	2	200
133	20221004	87100	86600	87500	85800	1492838	129394506600	00	0.00	N	2	500
134	20220926	86600	86100	87700	84500	2471599	213390372595	00	0.00	N	2	200
135	20220919	86400	83700	86800	83600	2256567	193419940000	00	0.00	N	2	2700
136	20220913	83700	83200	83700	82200	1185879	98711023369	00	0.00	N	2	500
137	20220905	83200	83200	83400	82400	967443	80206648251	00	0.00	N	2	200
138	20220829	83000	81800	83200	81400	1349092	111573572700	00	0.00	N	2	400
139	20220822	82600	81600	82600	81300	999729	82057430050	00	0.00	N	2	1000
140	20220816	81600	81900	81900	81100	582381	47453765400	00	0.00	N	5	-100
141	20220808	81700	81000	81700	80700	963708	78325099200	00	0.00	N	2	600
142	20220801	81100	81200	82100	80600	1289118	104686483300	00	0.00	N	5	-800
143	20220725	81900	81100	82600	81000	1018850	83636941000	00	0.00	N	2	700
144	20220718	81200	80900	82200	80700	1090080	88605964300	00	0.00	N	3	0
145	20220711	81200	81100	82200	80200	1109961	90080022600	00	0.00	N	2	500
146	20220704	80700	82300	82500	80000	1265748	102442213900	00	0.00	N	5	-1300
147	20220627	82000	82700	83600	81600	1375332	113637492800	00	0.00	N	5	-1000
148	20220620	83000	83500	83700	82100	1344810	111317862800	00	0.00	N	5	-400
149	20220613	83400	83200	84300	82400	1821474	151872525400	00	0.00	N	5	-400
150	20220607	83800	85000	86000	83400	1606733	136797994600	00	0.00	N	5	-1200
151	20220530	85000	85200	85300	83600	1919612	162686929800	00	0.00	N	5	-200
152	20220523	85200	84400	85200	84100	1603442	135929346700	00	0.00	N	2	800
153	20220516	84400	83400	84800	82700	1941606	162976011200	00	0.00	N	2	1000
154	20220509	83400	82500	83400	81500	2046619	169152477400	00	0.00	N	2	900
155	20220502	82500	82400	82900	81900	890311	73513703900	00	0.00	N	5	-100
156	20220425	82600	81500	82600	81000	1354469	111131786000	00	0.00	N	2	600
157	20220418	82000	79900	82300	79600	1322545	107502139800	00	0.00	N	2	2200
158	20220411	79800	81400	82300	79300	1830951	148174252500	00	0.00	N	5	-2000
159	20220404	81800	81000	81900	80900	1083428	88191235700	00	0.00	N	2	800
160	20220328	81000	80200	81300	80100	983297	79450267600	00	0.00	N	2	200
161	20220321	80800	80900	81400	80200	1136261	91618088000	00	0.00	N	5	-700
162	20220314	81500	80000	81900	79900	1595427	129423833800	00	0.00	N	2	1300
163	20220307	80200	80200	80900	79700	1167940	93822099800	00	0.00	N	5	-700
164	20220228	80900	79700	80900	79000	1025562	82068917500	00	0.00	N	2	1000
165	20220221	79900	80000	80900	79100	1202429	96232908700	00	0.00	N	5	-900
166	20220214	80800	80000	81200	79000	1350716	108025139100	00	0.00	N	2	800
167	20220207	80000	78000	80100	77600	1656325	130652492800	00	0.00	N	2	1800
168	20220203	78200	77700	78600	77600	594521	46419212300	00	0.00	N	2	600
169	20220124	77600	79300	79400	76600	2153184	167411552800	00	0.00	N	5	-1600
170	20220117	79200	78400	79400	78200	1443660	113758954300	00	0.00	N	2	500
171	20220110	78700	78400	79300	78200	1484366	116971340200	00	0.00	N	2	300
172	20220103	78400	79100	79400	78200	1737137	136636950100	00	0.00	N	5	-600
173	20211227	79000	84200	84500	78800	3568499	291658750300	00	0.00	N	5	-5200
174	20211220	84200	84500	85500	83600	2330209	197883322800	00	0.00	N	5	-600
175	20211213	84800	85800	86600	82700	3311289	279744587100	00	0.00	N	5	-1200
176	20211206	86000	85000	86100	84000	2198702	188132966400	00	0.00	N	2	900
177	20211129	85100	82600	85200	81800	3300498	274397587800	00	0.00	N	2	1300
178	20211122	83800	83700	85000	83400	2045586	172312012300	00	0.00	N	5	-200
179	20211115	84000	84800	85400	83500	2527287	213514990400	00	0.00	N	5	-1000
180	20211108	85000	86100	86900	84700	2740106	235118001000	00	0.00	N	5	-1100
181	20211101	86100	81300	86400	81200	4731220	400446967600	00	0.00	N	2	5000
182	20211025	81100	82000	83000	81100	1764906	144816459000	00	0.00	N	5	-1100
183	20211018	82200	81700	82300	81300	1333147	109281347628	00	0.00	N	2	500
184	20211012	81700	80800	82000	80300	1121376	90817330600	00	0.00	N	2	1000
185	20211005	80700	80800	81400	80400	1554075	125511863300	00	0.00	N	5	-100
186	20210927	80800	80800	81300	80300	1682753	136064082800	00	0.00	N	5	-300
187	20210923	81100	80700	81300	80400	636267	51426108200	00	0.00	N	3	0
188	20210913	81100	81600	82000	81000	1772547	144287945000	00	0.00	N	5	-500
189	20210906	81600	81800	81900	81000	1689877	137480192106	00	0.00	N	5	-300
190	20210830	81900	81200	82100	80800	1599081	130338602800	00	0.00	N	2	800
191	20210823	81100	80900	81800	80500	1474680	119503286800	00	0.00	N	2	700
192	20210817	80400	82000	82500	80100	1745050	142000522400	00	0.00	N	5	-1400
193	20210809	81800	81700	82100	81200	2082194	169927934700	00	0.00	N	5	-400
194	20210802	82200	82600	83400	82000	1879595	155111589400	00	0.00	N	5	-100
195	20210726	82300	82900	83000	82300	1442128	119068166300	00	0.00	N	5	-600
196	20210719	82900	83500	83700	82500	1604335	133068493000	00	0.00	N	5	-800
197	20210712	83700	82600	83900	82500	1557684	129794813300	00	0.00	N	2	1500