KissMeData/016360/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	45600	47200	47950	45400	1150572	53943153750	00	0.00	N	5	-1900
3	20250217	47500	48350	49500	47350	1348929	65700705550	00	0.00	N	5	-750
4	20250210	48250	47200	48350	45750	1497186	70469466450	00	0.00	N	2	1050
5	20250203	47200	45150	47600	44900	1432007	66474772200	00	0.00	N	2	1600
6	20250131	45600	45050	45600	44650	384649	17417043700	00	0.00	N	2	950
7	20250120	44650	43500	45450	43450	1362056	60669825200	00	0.00	N	2	1150
8	20250113	43500	43800	44300	42850	1292637	56209626550	00	0.00	N	5	-700
9	20250106	44200	43000	45000	42350	2117227	92514966800	00	0.00	N	2	1250
10	20241230	42950	43600	44000	42700	1097159	47412373650	00	0.00	N	5	-1150
11	20241223	44100	47650	48650	43150	2582714	119894296500	00	0.00	N	5	-3200
12	20241216	47300	47700	48300	45900	1597555	75291043050	00	0.00	N	2	200
13	20241209	47100	46850	47450	44800	1742367	80610671850	00	0.00	N	5	-250
14	20241202	47350	47950	50700	46000	2553266	124098188350	00	0.00	N	5	-250
15	20241125	47600	46550	47800	45350	1185850	55481364400	00	0.00	N	2	1400
16	20241118	46200	44850	46750	44700	874625	40164965000	00	0.00	N	2	1750
17	20241111	44450	46000	46950	44200	1076450	48674747300	00	0.00	N	5	-2000
18	20241104	46450	45900	47500	45100	928495	43025405900	00	0.00	N	2	500
19	20241028	45950	47450	47450	45400	1146141	53000023050	00	0.00	N	5	-1200
20	20241021	47150	47250	48450	46700	1279293	60655488750	00	0.00	N	5	-200
21	20241014	47350	45250	47900	44750	1333967	62400974450	00	0.00	N	2	2150
22	20241007	45200	44300	45200	43750	964241	42957988250	00	0.00	N	2	550
23	20240930	44650	44750	44750	42750	941872	41291043250	00	0.00	N	2	200
24	20240923	44450	46700	47000	42900	2310818	102209325400	00	0.00	N	5	-2200
25	20240919	46650	47600	47900	46200	792442	37213760200	00	0.00	N	5	-400
26	20240909	47050	45850	47250	44550	1324019	60729891900	00	0.00	N	2	400
27	20240902	46650	47500	48800	45900	1590191	75196187100	00	0.00	N	5	-600
28	20240826	47250	47700	48900	45600	1718497	80906732850	00	0.00	N	5	-200
29	20240819	47450	45200	47950	44950	1714204	80728278700	00	0.00	N	2	2200
30	20240812	45250	43900	45800	43350	1195446	53042063550	00	0.00	N	2	1600
31	20240805	43650	42100	44150	39500	1761535	74105864850	00	0.00	N	2	400
32	20240729	43250	44450	45650	42950	1898432	84778320450	00	0.00	N	5	-1200
33	20240722	44450	44800	45350	43400	1561052	69121889400	00	0.00	N	5	-800
34	20240715	45250	44400	46150	43600	2307469	103874591000	00	0.00	N	2	1150
35	20240708	44100	42950	44700	42050	2770990	120383769100	00	0.00	N	2	1300
36	20240701	42800	39500	43550	39000	3804348	158366575500	00	0.00	N	2	3000
37	20240624	39800	37800	39850	37450	2504984	96417788050	00	0.00	N	2	1800
38	20240617	38000	36100	38450	36100	3047495	113871814650	00	0.00	N	2	1900
39	20240610	36100	36200	37150	35750	3279117	118985926415	00	0.00	N	5	-250
40	20240603	36350	36200	37050	35650	3803612	138452023800	00	0.00	N	2	250
41	20240527	36100	37600	37850	36100	8455439	308252578600	00	0.00	N	5	-1400
42	20240520	37500	38050	38850	37300	1092545	41649646250	00	0.00	N	5	-550
43	20240513	38050	39700	39700	38050	1454500	56540436050	00	0.00	N	5	-1350
44	20240507	39400	37900	39750	37650	1205725	46508697350	00	0.00	N	2	1900
45	20240429	37500	38400	38500	37500	745578	28254244420	00	0.00	N	5	-550
46	20240422	38050	36300	38400	36250	1082357	40547351550	00	0.00	N	2	2150
47	20240415	35900	36400	36650	35350	1393185	50316117100	00	0.00	N	5	-900
48	20240408	36800	38600	39600	36600	1121407	42670436252	00	0.00	N	5	-1800
49	20240401	38600	40600	40600	38500	1088989	42690464450	00	0.00	N	5	-1500
50	20240325	40100	41900	42050	40000	1271107	52232656652	00	0.00	N	5	-1900
51	20240318	42000	41500	42450	40250	1829218	75447669775	00	0.00	N	2	950
52	20240311	41050	40600	42150	39050	2385641	97750951982	00	0.00	N	2	100
53	20240304	40950	41700	42400	39450	1156437	47746965975	00	0.00	N	5	-600
54	20240226	41550	41150	41550	39500	1636499	66698685850	00	0.00	N	5	-250
55	20240219	41800	40950	42750	40050	2221321	91994317600	00	0.00	N	2	600
56	20240213	41200	39950	41400	38050	1417662	56237695600	00	0.00	N	2	1600
57	20240205	39600	40050	40100	38500	1073649	42222405600	00	0.00	N	5	-950
58	20240129	40550	36500	40700	36200	2242187	86933684850	00	0.00	N	2	4300
59	20240122	36250	35700	36550	35150	750443	26858064150	00	0.00	N	2	850
60	20240115	35400	36200	37150	35100	896669	32392668350	00	0.00	N	5	-1000
61	20240108	36400	36600	37300	36150	834580	30665343410	00	0.00	N	5	-300
62	20240102	36700	38000	38400	36600	1010551	37950050954	00	0.00	N	5	-1800
63	20231226	38500	40500	40700	37800	1790534	69949767150	00	0.00	N	5	-1900
64	20231218	40400	40400	40850	39900	1261054	51057489050	00	0.00	N	5	-200
65	20231211	40600	39700	40650	39350	961033	38461041100	00	0.00	N	2	1050
66	20231204	39550	39000	39650	38700	610583	23977367150	00	0.00	N	2	1050
67	20231127	38500	38900	39200	38300	796399	30958511300	00	0.00	N	5	-150
68	20231120	38650	38700	39200	38550	497528	19311797250	00	0.00	N	5	-150
69	20231113	38800	38150	39350	38050	739190	28701148300	00	0.00	N	2	900
70	20231106	37900	37400	39000	37350	1031675	39285199550	00	0.00	N	2	750
71	20231030	37150	35450	37200	35150	700315	25359908800	00	0.00	N	2	1550
72	20231023	35600	36800	36900	35500	768104	27706787950	00	0.00	N	5	-1300
73	20231016	36900	37600	38200	36650	1255226	47194430950	00	0.00	N	5	-850
74	20231010	37750	37100	38150	36900	952137	35834399600	00	0.00	N	2	1100
75	20231004	36650	36400	36650	35100	510715	18388669450	00	0.00	N	5	-100
76	20230925	36750	37750	38200	36550	450271	16710933900	00	0.00	N	5	-900
77	20230918	37650	38600	38850	37400	753935	28813292300	00	0.00	N	5	-1300
78	20230911	38950	37350	38950	36900	1335335	50989405050	00	0.00	N	2	1600
79	20230904	37350	36800	37400	36300	583615	21570064334	00	0.00	N	2	450
80	20230828	36900	36650	37600	36250	899340	33393081500	00	0.00	N	2	600
81	20230821	36300	36150	37000	35900	697065	25463036700	00	0.00	N	2	100
82	20230814	36200	36500	36750	35700	621111	22486462450	00	0.00	N	5	-200
83	20230807	36400	36300	37200	35750	883736	32314634925	00	0.00	N	5	-100
84	20230731	36500	35700	37200	35350	986215	35834141050	00	0.00	N	2	1000
85	20230724	35500	36150	36150	34200	1023701	36006011950	00	0.00	N	5	-750
86	20230717	36250	36700	36900	35850	831031	30167874200	00	0.00	N	5	-650
87	20230710	36900	34600	37000	34300	1062775	38083985450	00	0.00	N	2	2100
88	20230703	34800	36100	36250	34250	809086	28680725950	00	0.00	N	5	-1200
89	20230626	36000	35500	36400	35450	698004	25087697350	00	0.00	N	2	400
90	20230619	35600	36250	36450	35350	833373	29980922700	00	0.00	N	5	-750
91	20230612	36350	37150	37400	36250	1266751	46541330500	00	0.00	N	5	-750
92	20230605	37100	36750	37400	36600	899057	33273393850	00	0.00	N	2	500
93	20230530	36600	36000	36950	35950	1742387	63616661050	00	0.00	N	2	600
94	20230522	36000	35250	36350	35150	1322572	47503725650	00	0.00	N	2	750
95	20230515	35250	34550	35450	34550	1055793	37090335400	00	0.00	N	2	450
96	20230508	34800	34350	35450	34350	1414850	49336862700	00	0.00	N	2	450
97	20230502	34350	33850	34400	33550	727161	24798794100	00	0.00	N	2	500
98	20230424	33850	34900	34950	32150	1604756	53987866250	00	0.00	N	5	-1050
99	20230417	34900	34000	35150	33900	1385976	47913356300	00	0.00	N	2	800
100	20230410	34100	31750	34200	31600	1449634	47881293700	00	0.00	N	2	2200
101	20230403	31900	31400	32050	31100	1001888	31705054300	00	0.00	N	2	200
102	20230327	31700	31000	31900	30500	1065879	33332380150	00	0.00	N	2	900
103	20230320	30800	31000	31550	30650	812000	25164561150	00	0.00	N	5	-150
104	20230313	30950	31200	32050	30550	1685758	52463448150	00	0.00	N	5	-350
105	20230306	31300	32700	32850	31000	1248007	39755949850	00	0.00	N	5	-1150
106	20230227	32450	32750	33500	32300	1709483	56559226761	00	0.00	N	5	-500
107	20230220	32950	33450	33800	32600	1170348	38800750630	00	0.00	N	5	-500
108	20230213	33450	34150	34600	33050	1156990	39049392050	00	0.00	N	5	-900
109	20230206	34350	34200	35000	33500	1132033	38811979850	00	0.00	N	2	100
110	20230130	34250	35350	35500	33350	1798360	61460366400	00	0.00	N	5	-1400
111	20230125	35650	35100	35750	34950	817296	28904885100	00	0.00	N	2	300
112	20230116	35350	34950	35700	34600	1340394	47235793100	00	0.00	N	2	700
113	20230109	34650	33700	34750	33400	1392981	47476464550	00	0.00	N	2	1100
114	20230102	33550	31250	33650	30000	1887476	60447034800	00	0.00	N	2	2100
115	20221226	31450	35250	35400	31450	1994789	66862912750	00	0.00	N	5	-3800
116	20221219	35250	34300	35300	34200	1038007	36186565150	00	0.00	N	2	950
117	20221212	34300	34950	35250	34300	950960	33134339450	00	0.00	N	5	-700
118	20221205	35000	35450	36000	34450	1088975	38051932300	00	0.00	N	5	-550
119	20221128	35550	35000	36050	34250	1275562	45061128500	00	0.00	N	2	300
120	20221121	35250	34350	35500	33200	1044521	35874762550	00	0.00	N	2	1000
121	20221114	34250	34750	35300	34150	1099671	38168642100	00	0.00	N	5	-700
122	20221107	34950	31850	35000	31850	1655153	55731254500	00	0.00	N	2	3000
123	20221031	31950	32500	32550	31350	966498	30737842500	00	0.00	N	5	-50
124	20221024	32000	30750	32350	30300	2184208	68178966700	00	0.00	N	2	1700
125	20221017	30300	31400	32250	30200	1782012	55206571200	00	0.00	N	5	-1400
126	20221011	31700	31300	31950	30650	952641	29776496750	00	0.00	N	5	-50
127	20221004	31750	31100	31800	30750	992177	31036140200	00	0.00	N	2	1000
128	20220926	30750	32300	32300	30700	1546846	48459897750	00	0.00	N	5	-2100
129	20220919	32850	33500	34150	32750	869942	29089180250	00	0.00	N	5	-550
130	20220913	33400	33300	34150	33000	812778	27210918200	00	0.00	N	2	650
131	20220905	32750	33200	33950	32600	773771	25645547150	00	0.00	N	5	-550
132	20220829	33300	33700	34050	33100	929308	31238246550	00	0.00	N	5	-1200
133	20220822	34500	34800	34800	33650	889100	30313329600	00	0.00	N	5	-500
134	20220816	35000	35900	36050	34750	1055720	37416099250	00	0.00	N	5	-700
135	20220808	35700	35050	36000	34850	901330	31933825550	00	0.00	N	2	550
136	20220801	35150	35050	35300	33850	952569	32885667600	00	0.00	N	2	150
137	20220725	35000	33500	35000	33500	984262	33852338700	00	0.00	N	2	1100
138	20220718	33900	31600	34100	31500	1657811	54984371050	00	0.00	N	2	2600
139	20220711	31300	33750	33750	30300	1704858	53965569050	00	0.00	N	5	-2350
140	20220704	33650	33750	34800	33000	1506683	50747832700	00	0.00	N	3	0
141	20220627	33650	34800	34800	33350	1216532	41523298700	00	0.00	N	5	-800
142	20220620	34450	35450	35600	33300	1271701	43731051800	00	0.00	N	5	-1100
143	20220613	35550	37750	37900	34900	1690710	61410417600	00	0.00	N	5	-2850
144	20220607	38400	38850	38900	37750	938811	35912721300	00	0.00	N	5	-600
145	20220530	39000	39500	39650	38900	1229346	48480654700	00	0.00	N	5	-150
146	20220523	39150	37800	39200	37300	1178419	45176407250	00	0.00	N	2	1350
147	20220516	37800	38200	38300	36750	1699393	63696415044	00	0.00	N	5	-250
148	20220509	38050	38900	39100	36950	1766051	66691213200	00	0.00	N	5	-1050
149	20220502	39100	39350	40100	39000	882725	34925421900	00	0.00	N	5	-600
150	20220425	39700	39700	39950	38550	1355888	53182415750	00	0.00	N	5	-300
151	20220418	40000	40650	40950	39850	1734646	69890084600	00	0.00	N	5	-600
152	20220411	40600	40900	41250	40500	1157357	47254585200	00	0.00	N	5	-250
153	20220404	40850	42200	42250	40550	1350097	55641268700	00	0.00	N	5	-1350
154	20220328	42200	41500	42300	41300	991851	41564591400	00	0.00	N	2	500
155	20220321	41700	42500	42500	41300	1054808	43932199600	00	0.00	N	5	-800
156	20220314	42500	41000	42800	40050	2106097	87513169400	00	0.00	N	2	1300
157	20220307	41200	41900	42000	40250	1096955	45266060600	00	0.00	N	5	-1050
158	20220228	42250	42200	42900	41900	1042977	44086919950	00	0.00	N	3	0
159	20220221	42250	42000	42700	41500	1184959	49909951150	00	0.00	N	5	-150
160	20220214	42400	42400	43100	41500	1139602	48026755198	00	0.00	N	5	-400
161	20220207	42800	42200	43100	41250	1532359	65139282050	00	0.00	N	2	950
162	20220203	41850	40950	41900	40800	562871	23379687000	00	0.00	N	2	1850
163	20220124	40000	41750	42050	39050	1614697	64980109100	00	0.00	N	5	-2050
164	20220117	42050	42450	42500	41250	1233753	51755970650	00	0.00	N	5	-500
165	20220110	42550	43000	43500	42150	1735166	74115528800	00	0.00	N	5	-450
166	20220103	43000	44950	45050	42150	2748369	119697386700	00	0.00	N	5	-1900
167	20211227	44900	49650	49900	44850	4787168	227585044650	00	0.00	N	5	-4650
168	20211220	49550	50100	50500	49250	2242188	111191920700	00	0.00	N	5	-750
169	20211213	50300	49400	50300	49200	1925773	95872855800	00	0.00	N	2	1000
170	20211206	49300	46700	49600	46500	2019244	98421385300	00	0.00	N	2	2550
171	20211129	46750	45000	47000	43800	1900276	85857633200	00	0.00	N	2	750
172	20211122	46000	47450	47850	45950	1055493	49545648000	00	0.00	N	5	-1500
173	20211115	47500	48350	49000	47100	1162172	55710176000	00	0.00	N	5	-550
174	20211108	48050	47450	48350	46850	1174438	55999123350	00	0.00	N	2	1100
175	20211101	46950	47450	47800	46500	1112961	52483152250	00	0.00	N	5	-400
176	20211025	47350	48200	49300	47000	1060217	51176630400	00	0.00	N	5	-900
177	20211018	48250	47400	49200	46900	1010751	48759236550	00	0.00	N	2	800
178	20211012	47450	46050	47600	45400	923228	43126025450	00	0.00	N	2	1350
179	20211005	46100	46450	47300	45650	1129768	52391359350	00	0.00	N	5	-700
180	20210927	46800	48100	48650	46600	1453501	69058486150	00	0.00	N	5	-1700
181	20210923	48500	48500	49150	48300	487336	23721388600	00	0.00	N	5	-900
182	20210913	49400	48850	49750	48500	1164366	57096390700	00	0.00	N	2	300
183	20210906	49100	48800	49550	48450	1165427	57135395400	00	0.00	N	3	0
184	20210830	49100	49300	50900	48150	2472536	122438851900	00	0.00	N	2	150
185	20210823	48950	45200	48950	45150	2069981	98201931000	00	0.00	N	2	4200
186	20210817	44750	47000	47300	44500	1941727	89151715900	00	0.00	N	5	-2250
187	20210809	47000	45250	47900	44850	3040721	141279878850	00	0.00	N	2	2350
188	20210802	44650	44450	45050	43800	1040923	46240855600	00	0.00	N	2	400
189	20210726	44250	44600	45050	43400	1240133	54766812600	00	0.00	N	5	-300
190	20210719	44550	44200	44750	43450	1149958	50698540600	00	0.00	N	2	200
191	20210712	44350	43100	44600	43050	1267932	55549914500	00	0.00	N	2	1500