KissMeData/140860/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250120	244500	243000	250000	237500	59858	14631279500	00	0.00	N	2	3000
3	20250113	241500	235500	248500	229000	126215	29950740792	00	0.00	N	2	1500
4	20250106	240000	224500	246000	223000	145833	34319839250	00	0.00	N	2	13000
5	20241230	227000	208000	232000	206000	80135	17810228500	00	0.00	N	2	20000
6	20241223	207000	207000	214000	198100	107644	21981116000	00	0.00	N	2	3000
7	20241216	204000	211000	212500	201000	113374	23460469500	00	0.00	N	5	-9000
8	20241209	213000	203000	215000	189700	175646	35567360100	00	0.00	N	2	9500
9	20241202	203500	208500	211000	195500	124469	25286649700	00	0.00	N	2	500
10	20241125	203000	199300	220000	197800	220455	45604003000	00	0.00	N	2	3700
11	20241118	199300	189000	201000	167000	254852	46153835100	00	0.00	N	2	10000
12	20241111	189300	211000	220000	182000	199403	39611978000	00	0.00	N	5	-25700
13	20241104	215000	208500	224000	205500	141562	30434875260	00	0.00	N	2	6500
14	20241028	208500	218000	218000	203000	118064	24751708500	00	0.00	N	5	-6500
15	20241021	215000	213500	219500	201000	150955	31633052500	00	0.00	N	2	4000
16	20241014	211000	182100	215500	179900	318112	64460135700	00	0.00	N	2	29000
17	20241007	182000	199100	199900	181700	91623	17205661100	00	0.00	N	5	-17900
18	20240930	199900	198200	201500	190000	95941	18955828300	00	0.00	N	2	2800
19	20240923	197100	174300	198800	174300	194123	37241170686	00	0.00	N	2	21600
20	20240919	175500	177000	180500	172500	40267	7077251700	00	0.00	N	5	-1800
21	20240909	177300	173000	188100	166500	114036	20450236700	00	0.00	N	2	5800
22	20240902	171500	188200	191400	165200	93128	16270745200	00	0.00	N	5	-18400
23	20240826	189900	195900	195900	180300	76946	14374435700	00	0.00	N	5	-4100
24	20240819	194000	188200	198800	188200	94246	18293398400	00	0.00	N	2	4500
25	20240812	189500	181600	191000	179900	62639	11658987300	00	0.00	N	2	6100
26	20240805	183400	158700	192900	149500	213941	36544081900	00	0.00	N	2	20700
27	20240729	162700	178600	178700	161200	125615	21038298000	00	0.00	N	5	-10300
28	20240722	173000	163700	178700	160100	141704	24315686400	00	0.00	N	2	9300
29	20240715	163700	176100	179000	156100	170475	28260804100	00	0.00	N	5	-12300
30	20240708	176000	193100	196000	175200	134748	25211012120	00	0.00	N	5	-16900
31	20240701	192900	183300	198600	182800	159844	30692484400	00	0.00	N	2	5900
32	20240624	187000	180700	188000	179700	92218	17031410000	00	0.00	N	2	4300
33	20240617	182700	178700	192300	175600	179018	33233720800	00	0.00	N	2	4000
34	20240610	178700	174500	182600	169500	148996	26309360100	00	0.00	N	2	700
35	20240603	178000	179800	189500	175000	144160	26412653400	00	0.00	N	5	-2600
36	20240527	180600	176700	180600	166600	161585	27948446400	00	0.00	N	2	2400
37	20240520	178200	170000	180400	166500	216349	37967883200	00	0.00	N	2	9300
38	20240513	168900	162000	169800	159100	107719	17924432216	00	0.00	N	2	7700
39	20240507	161200	157100	162000	152800	155340	24489455858	00	0.00	N	2	4000
40	20240429	157200	151600	158100	145600	128815	19567396950	00	0.00	N	2	7100
41	20240422	150100	153800	155500	139100	201582	29477697000	00	0.00	N	5	-3700
42	20240415	153800	166900	168000	151300	132110	21047917800	00	0.00	N	5	-13400
43	20240408	167200	172800	173400	162100	123663	20724764300	00	0.00	N	5	-3900
44	20240401	171100	170000	173000	161600	240043	40339661500	00	0.00	N	2	3400
45	20240325	167700	163500	171400	151000	325171	51742621300	00	0.00	N	2	5700
46	20240318	162000	159100	165000	153800	150643	24110821000	00	0.00	N	2	3000
47	20240311	159000	170100	174900	158700	203671	33578027000	00	0.00	N	5	-15100
48	20240304	174100	177000	178300	165000	202938	34728442200	00	0.00	N	2	1800
49	20240226	172300	180000	182200	165300	110591	19222257154	00	0.00	N	5	-5500
50	20240219	177800	178800	181800	173200	87774	15501085100	00	0.00	N	5	-1000
51	20240213	178800	163000	181900	162100	161660	28304489000	00	0.00	N	2	17800
52	20240205	161000	164500	165700	159500	137307	22218942600	00	0.00	N	5	-1900
53	20240129	162900	181000	182000	156800	204761	34319487300	00	0.00	N	5	-18100
54	20240122	181000	187000	194900	179900	196171	36491982000	00	0.00	N	5	-3500
55	20240115	184500	178000	186700	171000	155950	27881042100	00	0.00	N	2	5300
56	20240108	179200	181800	189400	176100	116160	20975843200	00	0.00	N	5	-2600
57	20240102	181800	171700	192000	171500	209595	38329105600	00	0.00	N	2	8300
58	20231226	173500	173100	176000	171000	78861	13651600000	00	0.00	N	5	-700
59	20231218	174200	165700	183900	163500	219710	37737218100	00	0.00	N	2	8500
60	20231211	165700	153500	184200	151300	336703	54642071600	00	0.00	N	2	12800
61	20231204	152900	164000	164000	146500	160014	24183412000	00	0.00	N	5	-9700
62	20231127	162600	166700	166900	157600	131543	21316117300	00	0.00	N	5	-4400
63	20231120	167000	164300	169800	160200	122888	20350629200	00	0.00	N	2	2900
64	20231113	164100	172300	174400	160900	223185	36931194000	00	0.00	N	5	-5900
65	20231106	170000	155000	170900	150600	278947	45446296800	00	0.00	N	2	17500
66	20231030	152500	143400	153400	139000	156139	22806398200	00	0.00	N	2	9100
67	20231023	143400	148800	155100	140400	196095	28827338400	00	0.00	N	5	-5300
68	20231016	148700	155600	166000	147600	230003	35630821104	00	0.00	N	5	-8300
69	20231010	157000	167900	169600	152400	188226	29742930500	00	0.00	N	5	-9600
70	20231004	166600	163200	168800	160500	112521	18684563100	00	0.00	N	2	3300
71	20230925	163300	156900	165700	156300	92036	14901838300	00	0.00	N	2	6000
72	20230918	157300	180800	184200	155600	268122	44383955300	00	0.00	N	5	-25000
73	20230911	182300	180000	187900	176200	138845	25447331900	00	0.00	N	2	4000
74	20230904	178300	194000	194700	175700	149088	27164618900	00	0.00	N	5	-17200
75	20230828	195500	175300	198900	170900	276203	50535242700	00	0.00	N	2	22400
76	20230821	173100	181900	181900	172300	162772	28724289044	00	0.00	N	5	-4400
77	20230814	177500	178200	182700	170000	212932	37397166100	00	0.00	N	5	-1600
78	20230807	179100	189300	214000	175100	419896	77945512700	00	0.00	N	5	-10900
79	20230731	190000	205000	206500	185200	203230	39686455100	00	0.00	N	5	-9400
80	20230724	199400	181900	205000	178000	270881	51949528200	00	0.00	N	2	15400
81	20230717	184000	192700	193300	182200	165835	31151073900	00	0.00	N	5	-6100
82	20230710	190100	180800	197700	168800	282049	51279662400	00	0.00	N	2	8400
83	20230703	181700	188000	193900	179200	163801	30811201300	00	0.00	N	5	-6200
84	20230626	187900	178600	193000	175300	153284	28229892400	00	0.00	N	2	9300
85	20230619	178600	187000	188000	176600	139676	25361253600	00	0.00	N	5	-7500
86	20230612	186100	167600	186900	165000	321233	57012601600	00	0.00	N	2	19900
87	20230605	166200	169000	169800	161800	149012	24656372100	00	0.00	N	5	-2800
88	20230530	169000	159000	170900	156700	242968	40013217100	00	0.00	N	2	13100
89	20230522	155900	159200	159300	150500	226677	35077064700	00	0.00	N	5	-3400
90	20230515	159300	136500	159500	131100	256270	37259655100	00	0.00	N	2	20700
91	20230508	138600	146600	148600	136400	106367	15030573400	00	0.00	N	5	-6600
92	20230502	145200	146400	150500	144100	52291	7689221700	00	0.00	N	5	-800
93	20230424	146000	150900	150900	141600	124911	18140423100	00	0.00	N	5	-4900
94	20230417	150900	152700	155700	146000	139024	21117420300	00	0.00	N	5	-3100
95	20230410	154000	157700	159300	152100	137972	21373496400	00	0.00	N	5	-3700
96	20230403	157700	155400	159400	149100	166102	25556519700	00	0.00	N	2	5400
97	20230327	152300	143100	153200	139300	202788	29769978600	00	0.00	N	2	9400
98	20230320	142900	139400	142900	133000	178166	24576921500	00	0.00	N	2	3000
99	20230313	139900	129600	140700	124100	179787	23850457600	00	0.00	N	2	11100
100	20230306	128800	136400	137700	126700	176256	23242958754	00	0.00	N	5	-7500
101	20230227	136300	135100	138600	132000	129854	17636193600	00	0.00	N	2	400
102	20230220	135900	143500	145500	134700	208441	29270778450	00	0.00	N	5	-5900
103	20230213	141800	136500	143500	135500	174478	24377869000	00	0.00	N	2	5300
104	20230206	136500	122000	138500	121600	239406	31716033300	00	0.00	N	2	13100
105	20230130	123400	120000	124500	119700	154825	18891731400	00	0.00	N	2	2600
106	20230125	120800	111000	121800	111000	100267	11855448800	00	0.00	N	2	10700
107	20230116	110100	111200	114300	107900	107373	11867623000	00	0.00	N	2	500
108	20230109	109600	111400	113300	108900	92593	10233482700	00	0.00	N	5	-1900
109	20230102	111500	115300	115700	108100	100339	11129664900	00	0.00	N	5	-2400
110	20221226	113900	114000	120000	113300	109364	12798314700	00	0.00	N	2	100
111	20221219	113800	115400	119500	113200	120672	14065619500	00	0.00	N	5	-1800
112	20221212	115600	114700	116800	107700	149452	16905200700	00	0.00	N	5	-300
113	20221205	115900	115900	118800	113300	107509	12478194200	00	0.00	N	2	100
114	20221128	115800	108900	120500	107400	162720	18598054300	00	0.00	N	2	4600
115	20221121	111200	108000	112900	105600	154036	16914162700	00	0.00	N	2	4900
116	20221114	106300	110000	114400	105600	188206	20827052400	00	0.00	N	5	-3500
117	20221107	109800	108700	112300	103200	244331	26564366000	00	0.00	N	2	1700
118	20221031	108100	106500	110900	105400	116375	12671323900	00	0.00	N	2	2000
119	20221024	106100	104200	111600	103700	213324	23136765600	00	0.00	N	2	4000
120	20221017	102100	98800	106500	93700	283078	28443559500	00	0.00	N	2	2300
121	20221011	99800	96100	100000	92100	78316	7480644000	00	0.00	N	2	1500
122	20221004	98300	97200	101400	97200	86850	8614319200	00	0.00	N	2	1100
123	20220926	97200	97500	101300	91800	145892	14201533100	00	0.00	N	5	-2200
124	20220919	99400	99300	104300	96300	97602	9778299800	00	0.00	N	2	1100
125	20220913	98300	104900	106600	98300	84408	8706392060	00	0.00	N	5	-5200
126	20220905	103500	97400	105800	95500	120329	12234299000	00	0.00	N	2	6500
127	20220829	97000	90400	97800	89800	103793	9838957800	00	0.00	N	2	3700
128	20220822	93300	95000	96900	89800	233437	21848080500	00	0.00	N	5	-3200
129	20220816	96500	97900	100200	96200	76521	7504982800	00	0.00	N	5	-600
130	20220808	97100	99100	100200	94700	126416	12290224200	00	0.00	N	5	-3100
131	20220801	100200	99600	104500	98200	115198	11664626900	00	0.00	N	2	700
132	20220725	99500	96700	101400	95400	77924	7670610000	00	0.00	N	2	1900
133	20220718	97600	93600	100100	91300	120198	11579417000	00	0.00	N	2	5500
134	20220711	92100	96100	98000	88200	157087	14360757500	00	0.00	N	5	-5400
135	20220704	97500	96000	100000	93500	104247	10127240900	00	0.00	N	2	1400
136	20220627	96100	97500	104000	93000	155634	15372494100	00	0.00	N	5	-1400
137	20220620	97500	98600	100800	92600	199275	19323140400	00	0.00	N	5	-100
138	20220613	97600	94100	102500	88400	246130	23667735000	00	0.00	N	2	900
139	20220607	96700	108000	108000	96700	125825	12681525700	00	0.00	N	5	-10400
140	20220530	107100	113800	113800	105700	81269	8865877600	00	0.00	N	5	-4200
141	20220523	111300	106600	112700	97800	244894	25967473300	00	0.00	N	2	4100
142	20220516	107200	111800	113000	105300	74844	8127695600	00	0.00	N	5	-2800
143	20220509	110000	107500	111700	103100	140009	15048203400	00	0.00	N	2	2100
144	20220502	107900	110600	113600	106900	58384	6431472500	00	0.00	N	5	-5900
145	20220425	113800	116500	116800	108800	95115	10707692200	00	0.00	N	5	-4300
146	20220418	118100	115200	125500	115200	57978	6891650200	00	0.00	N	2	1900
147	20220411	116200	121900	122900	115600	75647	8925954100	00	0.00	N	5	-7000
148	20220404	123200	121900	130000	120000	112329	13924197200	00	0.00	N	5	-3700
149	20220328	126900	131600	132000	126400	94837	12187924400	00	0.00	N	5	-4700
150	20220321	131600	121900	133900	120700	192062	24520700400	00	0.00	N	2	8000
151	20220314	123600	114500	125300	108100	108564	12728159500	00	0.00	N	2	9600
152	20220307	114000	117200	121700	113000	68216	7915618000	00	0.00	N	5	-4000
153	20220228	118000	118700	124100	116800	59608	7122006200	00	0.00	N	5	-3400
154	20220221	121400	117100	124500	114700	78094	9275160000	00	0.00	N	2	1200
155	20220214	120200	115000	121900	112300	135958	15907479600	00	0.00	N	2	2500
156	20220207	117700	117400	123100	112500	100587	11868220200	00	0.00	N	5	-200
157	20220203	117900	122600	123000	114900	35176	4122847400	00	0.00	N	5	-2600
158	20220124	120500	123000	124700	111000	93454	11063884800	00	0.00	N	5	-2500
159	20220117	123000	129500	129900	118500	115516	14364603900	00	0.00	N	5	-5600
160	20220110	128600	130000	132100	125000	126127	16205815100	00	0.00	N	5	-3900
161	20220103	132500	152000	152900	127200	207197	28334605500	00	0.00	N	5	-20500
162	20211227	153000	145000	158200	144000	212107	32331453200	00	0.00	N	2	6800
163	20211220	146200	144100	148800	142200	73661	10732043600	00	0.00	N	2	1600
164	20211213	144600	141300	151000	140500	187398	27404351000	00	0.00	N	2	4600
165	20211206	140000	143900	147200	140000	119544	17177713300	00	0.00	N	5	-4300
166	20211129	144300	138900	153000	137500	236847	34616643300	00	0.00	N	2	2200
167	20211122	142100	141500	150900	135600	207030	29878210400	00	0.00	N	2	400
168	20211115	141700	125600	149200	125600	226248	31373368700	00	0.00	N	2	14700
169	20211108	127000	125600	129700	122300	84925	10730310300	00	0.00	N	2	1400
170	20211101	125600	118200	127300	118200	92548	11357777600	00	0.00	N	2	6900
171	20211025	118700	108600	128700	107500	152366	18241227800	00	0.00	N	2	9700
172	20211018	109000	109000	113500	107900	59192	6532659300	00	0.00	N	5	-2600
173	20211012	111600	105000	113500	102000	61372	6688039100	00	0.00	N	2	7000
174	20211005	104600	103900	109300	101000	85294	9043793000	00	0.00	N	2	600
175	20210927	104000	114300	114400	98000	148395	16283009785	00	0.00	N	5	-10000
176	20210923	114000	115900	118600	113100	46365	5362065300	00	0.00	N	5	-2900
177	20210913	116900	124500	124500	112300	114959	13520062828	00	0.00	N	5	-7600
178	20210906	124500	126400	127400	120800	75018	9339750200	00	0.00	N	5	-1900
179	20210830	126400	121300	129500	119000	124229	15345853000	00	0.00	N	2	5300
180	20210823	121100	121400	125500	120000	114799	14027972700	00	0.00	N	5	-300
181	20210817	121400	131700	131800	118000	205943	25375318400	00	0.00	N	5	-9500
182	20210809	130900	128100	131500	125700	186250	23864667600	00	0.00	N	2	1700
183	20210802	129200	128000	136500	127700	183975	24309712800	00	0.00	N	2	1400
184	20210726	127800	128200	130500	123500	130009	16518297400	00	0.00	N	5	-400
185	20210719	128200	120700	129000	117600	132796	16440497500	00	0.00	N	2	7400
186	20210712	120800	125100	131500	117700	156247	19493871500	00	0.00	N	5	-3700