KissMeData/010120/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	217500	222500	229000	214500	1820259	403395807500	00	0.00	N	5	-13500
3	20250131	231000	220000	231000	217000	858184	192152181500	00	0.00	N	5	-13000
4	20250120	244000	222500	249000	205000	4617053	1039727087500	00	0.00	N	2	21500
5	20250113	222500	181300	228500	177800	4159104	861761444100	00	0.00	N	2	43400
6	20250106	179100	179100	186400	168600	1823982	322148395800	00	0.00	N	2	4900
7	20241230	174200	158400	176000	156700	1011563	173013320800	00	0.00	N	2	14200
8	20241223	160000	154200	164500	153000	836377	133031302900	00	0.00	N	2	7600
9	20241216	152400	158900	162500	149100	1093767	171717806900	00	0.00	N	5	-4900
10	20241209	157300	144900	157300	142400	1342154	203435562200	00	0.00	N	2	6400
11	20241202	150900	145300	157600	141100	1334660	202509263600	00	0.00	N	2	6900
12	20241125	144000	137800	151100	137200	1798048	260277696500	00	0.00	N	2	12300
13	20241118	131700	137800	143900	130900	1209901	164012887200	00	0.00	N	5	-7400
14	20241111	139100	161900	168100	133700	1851347	281531508000	00	0.00	N	5	-22900
15	20241104	162000	142700	164800	140700	1753921	268518615000	00	0.00	N	2	19300
16	20241028	142700	150200	152500	141800	829319	122146584900	00	0.00	N	5	-6800
17	20241021	149500	150100	158900	148700	1394835	213006429300	00	0.00	N	5	-1300
18	20241014	150800	158200	171700	150000	2117687	341133403100	00	0.00	N	5	-7200
19	20241007	158000	161400	167500	155500	969418	156928471200	00	0.00	N	5	-2300
20	20240930	160300	160400	163600	154200	706553	112815733300	00	0.00	N	2	100
21	20240923	160200	153100	169000	151400	2047773	332381943900	00	0.00	N	2	7100
22	20240919	153100	147600	157300	147600	1353159	206813299200	00	0.00	N	2	8100
23	20240909	145000	130200	150300	126200	2487345	351463576800	00	0.00	N	2	12000
24	20240902	133000	166000	166100	129300	3233989	472341336300	00	0.00	N	5	-33900
25	20240826	166900	172100	178000	157200	4095552	682000328500	00	0.00	N	5	-3400
26	20240819	170300	179700	180000	166500	2041069	352866564600	00	0.00	N	5	-9000
27	20240812	179300	177000	183800	165200	2712467	478496543400	00	0.00	N	2	7200
28	20240805	172100	161000	175900	145000	3273708	547331047700	00	0.00	N	2	2200
29	20240729	169900	203000	209000	167900	3971030	742971051600	00	0.00	N	5	-30600
30	20240722	200500	221000	274500	198800	7693996	1809708007500	00	0.00	N	5	-22500
31	20240715	223000	223000	236000	205500	2978027	663045790000	00	0.00	N	2	3500
32	20240708	219500	194400	234000	194400	4259148	928913234300	00	0.00	N	2	25900
33	20240701	193600	218000	220000	192500	3099083	633805563900	00	0.00	N	5	-26900
34	20240624	220500	209000	232000	194000	3675706	772066314200	00	0.00	N	2	10500
35	20240617	210000	202500	213500	187500	3086794	615440390000	00	0.00	N	2	11000
36	20240610	199000	184000	206000	182700	3407144	658393729800	00	0.00	N	2	12600
37	20240603	186400	212500	216500	185000	2706606	534809307500	00	0.00	N	5	-27100
38	20240527	213500	235000	244000	213500	3208111	732541443500	00	0.00	N	5	-17500
39	20240520	231000	194100	235500	191600	6049192	1281066588500	00	0.00	N	2	39000
40	20240513	192000	179600	199000	166000	4050130	743698656300	00	0.00	N	2	14000
41	20240507	178000	163000	179300	160500	2837897	480442208100	00	0.00	N	2	18200
42	20240429	159800	166700	180500	159100	4708708	807538290600	00	0.00	N	5	-4100
43	20240422	163900	167100	178300	148000	7937432	1262206341900	00	0.00	N	5	-3100
44	20240415	167000	139300	170000	131600	7720060	1154494019300	00	0.00	N	2	27300
45	20240408	139700	115800	157700	113900	6127148	828815610400	00	0.00	N	2	21100
46	20240401	118600	98700	120000	92300	4190561	449926171700	00	0.00	N	2	20800
47	20240325	97800	93800	101700	91600	1868652	181732293000	00	0.00	N	2	5000
48	20240318	92800	87900	95800	87300	2209665	200481337800	00	0.00	N	2	6300
49	20240311	86500	79200	91500	78000	4400696	374311310700	00	0.00	N	2	7300
50	20240304	79200	64900	82000	64600	5836299	448770258700	00	0.00	N	2	15100
51	20240226	64100	67400	68600	63100	678724	44121313300	00	0.00	N	5	-3700
52	20240219	67800	68800	71100	67700	684574	47349651200	00	0.00	N	5	-700
53	20240213	68500	66300	69500	66000	701796	47511522000	00	0.00	N	2	2300
54	20240205	66200	68900	69700	65400	672463	45010172800	00	0.00	N	5	-2700
55	20240129	68900	69200	70700	66800	1054683	72215436700	00	0.00	N	2	300
56	20240122	68600	68000	69100	65600	618624	41668213400	00	0.00	N	2	1000
57	20240115	67600	68700	69300	64300	764931	50996739600	00	0.00	N	5	-1200
58	20240108	68800	75700	78000	68200	1127205	81739914400	00	0.00	N	5	-5800
59	20240102	74600	73200	76600	72100	846317	62881146300	00	0.00	N	2	1400
60	20231226	73200	73200	73400	71200	309664	22420322700	00	0.00	N	2	600
61	20231218	72600	73200	74200	72000	536699	39286267700	00	0.00	N	5	-400
62	20231211	73000	70800	74300	70000	889132	63793789600	00	0.00	N	2	2500
63	20231204	70500	75900	77700	69300	1003449	72898901400	00	0.00	N	5	-4600
64	20231127	75100	77700	77800	74500	921021	69837681900	00	0.00	N	5	-1700
65	20231120	76800	71200	78000	70100	1556864	115572502700	00	0.00	N	2	7200
66	20231113	69600	66700	71000	64300	917160	61785214000	00	0.00	N	2	3900
67	20231106	65700	69300	72200	65200	1115128	76644498000	00	0.00	N	5	-400
68	20231030	66100	70800	71900	62400	1974356	129136647900	00	0.00	N	5	-4900
69	20231023	71000	76700	78100	70400	1128442	83445180500	00	0.00	N	5	-6700
70	20231016	77700	83500	88000	76800	887202	72386529000	00	0.00	N	5	-7200
71	20231010	84900	86500	88400	83900	650681	55916423700	00	0.00	N	5	-1200
72	20231004	86100	92000	92700	84700	681847	60238825000	00	0.00	N	5	-7300
73	20230925	93400	101000	102700	90900	606730	57697926200	00	0.00	N	5	-7400
74	20230918	100800	96700	104600	96100	1196154	120985743100	00	0.00	N	2	4100
75	20230911	96700	92700	99400	91300	894771	85534028000	00	0.00	N	2	4000
76	20230904	92700	94600	97500	90700	1183730	111163019000	00	0.00	N	5	-2500
77	20230828	95200	96600	102400	93400	1361225	132822586200	00	0.00	N	5	-500
78	20230821	95700	95700	100100	93500	1096595	105412429400	00	0.00	N	5	-100
79	20230814	95800	99800	105300	92500	1545234	153010960600	00	0.00	N	5	-4500
80	20230807	100300	100000	106400	96300	2551110	257961592000	00	0.00	N	2	300
81	20230731	100000	100900	125500	99600	8410403	933750840800	00	0.00	N	5	-1000
82	20230724	101000	89500	137500	87200	11403736	1244495862000	00	0.00	N	2	12000
83	20230717	89000	89100	93000	86200	980300	87163016400	00	0.00	N	5	-1000
84	20230710	90000	80800	94900	80500	1715482	153058298000	00	0.00	N	2	9900
85	20230703	80100	79600	82600	78500	767728	61964745900	00	0.00	N	2	800
86	20230626	79300	74800	79400	73900	714388	54783354300	00	0.00	N	2	4800
87	20230619	74500	73700	75500	72800	442038	32868200000	00	0.00	N	2	800
88	20230612	73700	72400	75000	70700	713528	52262516900	00	0.00	N	2	1800
89	20230605	71900	66400	74000	66000	1001009	70136942800	00	0.00	N	2	5800
90	20230530	66100	64300	66800	62500	449530	29137834700	00	0.00	N	2	1800
91	20230522	64300	61400	66300	61400	491281	31580240400	00	0.00	N	2	3100
92	20230515	61200	63600	64500	60200	687172	42785412100	00	0.00	N	5	-2700
93	20230508	63900	64200	66600	63100	633391	41045113700	00	0.00	N	5	-700
94	20230502	64600	63200	66000	62600	370669	23891202500	00	0.00	N	2	1400
95	20230424	63200	63800	67700	62500	1323266	86274546600	00	0.00	N	5	-500
96	20230417	63700	62100	67400	61300	1010974	65359321000	00	0.00	N	2	1600
97	20230410	62100	54800	63600	54700	1240786	74829535700	00	0.00	N	2	7500
98	20230403	54600	56600	58300	53800	599077	33648174400	00	0.00	N	5	-1900
99	20230327	56500	56400	57800	55100	531755	30186023500	00	0.00	N	2	500
100	20230320	56000	55500	57800	55000	644041	36116196100	00	0.00	N	2	500
101	20230313	55500	50000	57000	49250	1699592	91936452750	00	0.00	N	2	5500
102	20230306	50000	52400	52500	49700	546139	27973305900	00	0.00	N	5	-2100
103	20230227	52100	50400	52700	49750	622746	32033749200	00	0.00	N	2	1600
104	20230220	50500	49900	52100	49200	588963	29685465800	00	0.00	N	2	400
105	20230213	50100	49050	50400	48700	562047	27885112650	00	0.00	N	2	950
106	20230206	49150	49100	50200	47750	1138994	55777661500	00	0.00	N	5	-250
107	20230130	49400	52500	53400	48100	1706588	84406728100	00	0.00	N	5	-3100
108	20230125	52500	51800	53200	50700	261015	13555075200	00	0.00	N	2	1200
109	20230116	51300	53200	54000	50700	512063	26516313000	00	0.00	N	5	-1500
110	20230109	52800	50200	54200	49750	450369	23429726950	00	0.00	N	2	3300
111	20230102	49500	56800	56900	48600	722316	36735114000	00	0.00	N	5	-6900
112	20221226	56400	58200	58800	55900	405596	23248371100	00	0.00	N	5	-2100
113	20221219	58500	56200	59400	55300	514234	30026487500	00	0.00	N	2	2000
114	20221212	56500	55100	58000	54300	495104	27995999700	00	0.00	N	2	1400
115	20221205	55100	55700	55900	52500	533070	28927478900	00	0.00	N	5	-400
116	20221128	55500	60300	61200	54500	607218	34999007700	00	0.00	N	5	-4500
117	20221121	60000	56300	60900	55500	698498	40832633600	00	0.00	N	2	4300
118	20221114	55700	54200	57900	52300	644891	35428884400	00	0.00	N	2	1600
119	20221107	54100	54000	55300	53000	386715	20836229200	00	0.00	N	2	100
120	20221031	54000	52800	57600	52300	803101	44001891900	00	0.00	N	2	2200
121	20221024	51800	49850	53700	49050	393217	20156016550	00	0.00	N	2	2750
122	20221017	49050	47750	50900	47150	316447	15572919950	00	0.00	N	2	850
123	20221011	48200	48850	49550	46650	275882	13255153000	00	0.00	N	5	-1400
124	20221004	49600	47300	50900	47300	412059	20360090000	00	0.00	N	2	2900
125	20220926	46700	49000	49250	44800	561502	26334322150	00	0.00	N	5	-3000
126	20220919	49700	52400	52700	49500	498043	25395420900	00	0.00	N	5	-2500
127	20220913	52200	56600	57100	51900	543837	29329467400	00	0.00	N	5	-4100
128	20220905	56300	52700	58100	52600	747904	41931011600	00	0.00	N	2	3100
129	20220829	53200	56000	58300	52400	663032	36777222400	00	0.00	N	5	-4800
130	20220822	58000	55900	61500	55100	1035299	61222197600	00	0.00	N	2	1100
131	20220816	56900	59500	59900	56500	425823	24563969700	00	0.00	N	5	-1900
132	20220808	58800	55400	60100	54800	623423	36437742000	00	0.00	N	2	3500
133	20220801	55300	57700	59600	54900	740290	42074708200	00	0.00	N	5	-2700
134	20220725	58000	51100	58700	50700	1230074	68696221800	00	0.00	N	2	6900
135	20220718	51100	50000	52600	49400	382705	19487380550	00	0.00	N	2	1300
136	20220711	49800	53200	54100	48950	701711	35500484450	00	0.00	N	5	-3400
137	20220704	53200	57200	59900	50600	1728666	93969868400	00	0.00	N	5	-3400
138	20220627	56600	53000	59000	52200	1229161	69769579100	00	0.00	N	2	3600
139	20220620	53000	51500	54600	50100	886283	46878996500	00	0.00	N	2	1800
140	20220613	51200	51400	53100	49750	536197	27430669550	00	0.00	N	5	-1300
141	20220607	52500	53900	55200	51900	680515	36721354000	00	0.00	N	5	-800
142	20220530	53300	49300	54100	49000	832189	43073929250	00	0.00	N	2	4600
143	20220523	48700	49550	49900	47850	288384	14032689850	00	0.00	N	5	-850
144	20220516	49550	49750	50300	46800	388617	19056385300	00	0.00	N	2	50
145	20220509	49500	51400	51600	47750	580591	28957017550	00	0.00	N	5	-700
146	20220502	50200	47300	51800	47200	687052	34478388800	00	0.00	N	2	2350
147	20220425	47850	47100	48900	46250	614308	29298339250	00	0.00	N	2	150
148	20220418	47700	45850	48850	45000	722943	34147352750	00	0.00	N	2	1700
149	20220411	46000	43100	46550	43000	505719	22829956000	00	0.00	N	2	2800
150	20220404	43200	44400	44550	42750	505434	21957451450	00	0.00	N	5	-1100
151	20220328	44300	46300	46350	44150	479924	21531058850	00	0.00	N	5	-2600
152	20220321	46900	46250	47050	45600	506276	23472343550	00	0.00	N	2	350
153	20220314	46550	45700	47700	45350	620248	28834129650	00	0.00	N	2	850
154	20220307	45700	44300	45750	43500	525139	23514627750	00	0.00	N	2	1000
155	20220228	44700	42650	45100	42050	690020	30102955000	00	0.00	N	2	2050
156	20220221	42650	41300	42850	40000	919932	38002580850	00	0.00	N	2	800
157	20220214	41850	41750	42700	41250	731683	30694317650	00	0.00	N	5	-450
158	20220207	42300	49600	49900	42050	1680478	74116542700	00	0.00	N	5	-7300
159	20220203	49600	49500	50300	48600	124446	6142002900	00	0.00	N	2	800
160	20220124	48800	51300	52400	46150	410605	19960511200	00	0.00	N	5	-3300
161	20220117	52100	55200	55500	51900	392685	20850516200	00	0.00	N	5	-3400
162	20220110	55500	54900	58500	53700	613987	34443155500	00	0.00	N	2	600
163	20220103	54900	55800	57300	54600	350982	19472732900	00	0.00	N	5	-900
164	20211227	55800	56500	57300	55600	274969	15481126500	00	0.00	N	5	-200
165	20211220	56000	53900	57100	52400	373738	20611596000	00	0.00	N	2	1700
166	20211213	54300	54000	55400	53100	288532	15643956900	00	0.00	N	2	400
167	20211206	53900	53600	55900	53000	329228	17848235600	00	0.00	N	5	-300
168	20211129	54200	54800	55200	51700	368632	19640627400	00	0.00	N	5	-1000
169	20211122	55200	57000	58200	55000	322643	18357618000	00	0.00	N	5	-1800
170	20211115	57000	60600	60700	56400	414423	24001762000	00	0.00	N	5	-3200
171	20211108	60200	59600	62400	58700	355714	21559232300	00	0.00	N	2	1200
172	20211101	59000	59200	61200	58000	375002	22348543300	00	0.00	N	2	100
173	20211025	58900	61900	63900	58500	433205	26656817400	00	0.00	N	5	-3500
174	20211018	62400	65100	65100	62100	349282	22110686000	00	0.00	N	5	-2500
175	20211012	64900	64500	66300	62400	331293	21206411200	00	0.00	N	2	1000
176	20211005	63900	66700	67800	62900	361321	23394030500	00	0.00	N	5	-2700
177	20210927	66600	67000	69200	65300	477181	32026620600	00	0.00	N	5	-1000
178	20210923	67600	66700	69900	66300	203733	13836015700	00	0.00	N	5	-100
179	20210913	67700	70200	71100	66900	466405	32162680300	00	0.00	N	5	-2500
180	20210906	70200	67800	71500	66700	773685	54190263000	00	0.00	N	2	2600
181	20210830	67600	68700	70200	66200	782290	53612016400	00	0.00	N	5	-800
182	20210823	68400	61400	69200	60200	824439	53943305700	00	0.00	N	2	7500
183	20210817	60900	63700	64300	60200	580298	36375261800	00	0.00	N	5	-3400
184	20210809	64300	66900	66900	62200	820710	53453481300	00	0.00	N	5	-2600
185	20210802	66900	64800	67100	63500	1032180	67505933300	00	0.00	N	2	2000
186	20210726	64900	63800	65900	62100	1325636	85191644700	00	0.00	N	2	1100
187	20210719	63800	60100	64700	59800	1998372	125286091400	00	0.00	N	2	3200
188	20210712	60600	55100	61200	55100	1692276	100677479700	00	0.00	N	2	5600