KissMeData/011790/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	157200	152100	164600	139000	4357047	652489102100	00	0.00	N	2	300
3	20250131	156900	150600	159000	150000	643385	99801772000	00	0.00	N	5	-5800
4	20250120	162700	173300	181000	160500	3953727	672939683800	00	0.00	N	5	-11800
5	20250113	174500	155100	174800	150600	7227997	1171451007900	00	0.00	N	2	17700
6	20250106	156800	117000	167100	115600	8390913	1253660150800	00	0.00	N	2	39800
7	20241230	117000	106100	119100	104000	1041114	115097760500	00	0.00	N	2	10100
8	20241223	106900	107400	112800	104000	1348049	146005904700	00	0.00	N	2	1400
9	20241216	105500	105800	118600	104700	3002457	334178128500	00	0.00	N	2	5200
10	20241209	100300	93200	107300	90300	1641212	162071157300	00	0.00	N	2	2800
11	20241202	97500	99900	103600	94100	1232587	122725848300	00	0.00	N	5	-1400
12	20241125	98900	112800	116600	97700	1547478	163823785200	00	0.00	N	5	-14900
13	20241118	113800	103200	119300	101200	1563924	171987929800	00	0.00	N	2	10700
14	20241111	103100	123700	126700	93400	1967389	216903327700	00	0.00	N	5	-24000
15	20241104	127100	142800	145400	121500	1598265	212977134500	00	0.00	N	5	-15000
16	20241028	142100	139200	156000	138800	1336574	197911371900	00	0.00	N	2	2100
17	20241021	140000	146600	151100	139100	1005917	144583838700	00	0.00	N	5	-5900
18	20241014	145900	164900	171400	144500	2056272	320125152600	00	0.00	N	5	-15000
19	20241007	160900	148600	166000	146200	1380496	213665977600	00	0.00	N	2	13300
20	20240930	147600	149500	151300	141000	789348	115766653000	00	0.00	N	5	-3900
21	20240923	151500	127800	152000	126700	1586868	221229486600	00	0.00	N	2	24300
22	20240919	127200	126600	131100	122500	448221	57066219000	00	0.00	N	2	3400
23	20240909	123800	105000	126200	104300	1501324	177868122600	00	0.00	N	2	14700
24	20240902	109100	131100	133200	108500	1473531	178859605700	00	0.00	N	5	-19700
25	20240826	128800	128000	131000	120900	949996	120448736600	00	0.00	N	2	3600
26	20240819	125200	126200	130500	120700	1207293	150723928100	00	0.00	N	2	300
27	20240812	124900	121800	132500	117500	1055453	130730343200	00	0.00	N	2	3400
28	20240805	121500	123100	125000	107600	1903571	226374920300	00	0.00	N	5	-7700
29	20240729	129200	133000	144400	128100	1411400	190132951400	00	0.00	N	5	-3800
30	20240722	133000	154700	155000	132100	1981774	280606472100	00	0.00	N	5	-22500
31	20240715	155500	160200	166600	147200	2205863	342239193200	00	0.00	N	5	-4700
32	20240708	160200	171700	179600	160200	3210338	544336762600	00	0.00	N	5	-3900
33	20240701	164100	169900	170700	155700	2121586	344290773300	00	0.00	N	5	-4500
34	20240624	168600	176700	176800	155800	3508641	582384078100	00	0.00	N	5	-8400
35	20240617	177000	189500	200000	170600	3997871	738438396900	00	0.00	N	5	-18300
36	20240610	195300	150100	199900	150000	7577864	1325116996700	00	0.00	N	2	46100
37	20240603	149200	145900	156300	141100	2718167	402896428000	00	0.00	N	2	10000
38	20240527	139200	119100	153000	118900	7291024	1009945585900	00	0.00	N	2	22100
39	20240520	117100	102500	125500	101800	2494509	285344753200	00	0.00	N	2	15800
40	20240513	101300	110900	112900	101300	1218824	130053486100	00	0.00	N	5	-10600
41	20240507	111900	115100	119900	111200	1197031	138725210000	00	0.00	N	5	-2000
42	20240429	113900	106800	117400	106600	1380679	155334319700	00	0.00	N	2	8300
43	20240422	105600	110400	114900	105200	1957525	214996455400	00	0.00	N	5	-3700
44	20240415	109300	124500	126300	106300	3454267	399584149000	00	0.00	N	5	-18400
45	20240408	127700	144700	149700	127400	4741477	654109772000	00	0.00	N	5	-10400
46	20240401	138100	111200	144100	108500	5411035	699286211800	00	0.00	N	2	26900
47	20240325	111200	115400	121600	109500	1907422	221990162800	00	0.00	N	5	-3600
48	20240318	114800	116200	127300	113300	2758004	329491347100	00	0.00	N	2	100
49	20240311	114700	104500	115900	101000	3066841	339401182800	00	0.00	N	2	11000
50	20240304	103700	85500	105400	85400	2900971	279901570400	00	0.00	N	2	20900
51	20240226	82800	87900	89000	82700	612399	52225989600	00	0.00	N	5	-5300
52	20240219	88100	82800	95000	82000	1494200	134206346100	00	0.00	N	2	5300
53	20240213	82800	83000	84600	80400	669169	54995861300	00	0.00	N	5	-400
54	20240205	83200	79400	86300	77100	1127226	91768419500	00	0.00	N	2	5600
55	20240129	77600	75800	81500	74400	1050912	81895746800	00	0.00	N	2	3500
56	20240122	74100	80100	80100	72000	1112649	84278315900	00	0.00	N	5	-6000
57	20240115	80100	82200	83500	76200	1286359	102691881400	00	0.00	N	5	-2500
58	20240108	82600	88000	89100	82000	804403	68592628600	00	0.00	N	5	-5400
59	20240102	88000	89000	90600	86600	559601	49454664800	00	0.00	N	5	-2600
60	20231226	90600	90100	91000	86400	426722	37819697900	00	0.00	N	2	400
61	20231218	90200	91800	93800	89600	678208	62076592100	00	0.00	N	5	-800
62	20231211	91000	93000	93400	88600	926626	84119570750	00	0.00	N	5	-1300
63	20231204	92300	96800	98300	89000	1004028	93515221300	00	0.00	N	5	-2900
64	20231127	95200	97300	98800	93300	1173927	112941451700	00	0.00	N	5	-1800
65	20231120	97000	97300	102900	96100	1510532	150761647100	00	0.00	N	5	-1400
66	20231113	98400	86500	98900	85400	1794675	166978288600	00	0.00	N	2	14100
67	20231106	84300	93000	96400	83600	3123388	284548183000	00	0.00	N	2	400
68	20231030	83900	72500	87200	70400	3592567	281351115700	00	0.00	N	2	10900
69	20231023	73000	68600	75300	68000	1822588	130982708900	00	0.00	N	2	4400
70	20231016	68600	74900	78200	68300	1113371	80901094200	00	0.00	N	5	-7900
71	20231010	76500	73200	77000	70500	730145	53877984800	00	0.00	N	2	4600
72	20231004	71900	74900	75000	69200	565803	40287367800	00	0.00	N	5	-4000
73	20230925	75900	78000	78800	73700	488692	36933650100	00	0.00	N	5	-2200
74	20230918	78100	81000	84000	77600	674588	54484623600	00	0.00	N	5	-3200
75	20230911	81300	83900	84400	78000	1291537	104684791400	00	0.00	N	5	-2800
76	20230904	84100	88200	94900	83400	1359015	120240901500	00	0.00	N	5	-5400
77	20230828	89500	89300	92600	88400	917860	83325487900	00	0.00	N	2	600
78	20230821	88900	90800	92600	88000	868526	77886922600	00	0.00	N	5	-1800
79	20230814	90700	103700	103800	90000	1222232	116668555300	00	0.00	N	5	-13000
80	20230807	103700	98300	105500	94400	1835865	182869096500	00	0.00	N	2	4900
81	20230731	98800	95800	108000	95600	1677979	169193325800	00	0.00	N	2	4000
82	20230724	94800	96800	111000	92800	3566858	363847804000	00	0.00	N	5	-2000
83	20230717	96800	99800	100500	95200	1279920	125332018500	00	0.00	N	5	-3600
84	20230710	100400	106000	107100	98200	1252138	126773315100	00	0.00	N	5	-3900
85	20230703	104300	97600	108600	97600	1236269	127758598800	00	0.00	N	2	6700
86	20230626	97600	107500	107500	95500	942827	94562258400	00	0.00	N	5	-10000
87	20230619	107600	107100	109700	102800	785583	83222581200	00	0.00	N	2	200
88	20230612	107400	110200	111500	106000	1056701	114713357300	00	0.00	N	5	-2900
89	20230605	110300	103500	110600	101000	1362747	145826419700	00	0.00	N	2	7700
90	20230530	102600	94500	103500	93500	1255262	122416757200	00	0.00	N	2	8100
91	20230522	94500	95100	97500	94200	747260	71621233200	00	0.00	N	2	1000
92	20230515	93500	92700	94200	91200	795166	73629504800	00	0.00	N	5	-300
93	20230508	93800	99100	100800	93800	979352	95463288500	00	0.00	N	5	-4400
94	20230502	98200	99700	101100	95400	548150	53817723900	00	0.00	N	5	-1200
95	20230424	99400	106800	107900	97800	1345816	136013873971	00	0.00	N	5	-7500
96	20230417	106900	110300	110800	105600	1239826	134093105600	00	0.00	N	5	-2900
97	20230410	109800	114500	116200	103100	2480321	272349761600	00	0.00	N	5	-3700
98	20230403	113500	117000	122300	109200	4602292	530091944400	00	0.00	N	5	-800
99	20230327	114300	103200	121000	103100	2440875	272703238600	00	0.00	N	2	11900
100	20230320	102400	100000	109000	98200	1519093	158472086200	00	0.00	N	2	2600
101	20230313	99800	103500	107500	99000	1386293	142642844500	00	0.00	N	5	-3700
102	20230306	103500	114100	116400	101900	2667955	293352365700	00	0.00	N	5	-8800
103	20230227	112300	92100	112700	90200	2228886	228909179300	00	0.00	N	2	19100
104	20230220	93200	94300	102300	92200	2391324	231398383400	00	0.00	N	2	2300
105	20230213	90900	92700	93500	89300	1166837	106361488900	00	0.00	N	5	-2200
106	20230206	93100	97200	101200	92000	1497641	144688638300	00	0.00	N	5	-5100
107	20230130	98200	97800	100400	93500	870323	84555264600	00	0.00	N	2	300
108	20230125	97900	93500	99300	93300	523801	50751942100	00	0.00	N	2	4800
109	20230116	93100	94100	95400	91800	458500	43012103600	00	0.00	N	5	-700
110	20230109	93800	91800	95400	90600	838605	78353551459	00	0.00	N	2	2700
111	20230102	91100	89800	91900	84800	869526	76677798800	00	0.00	N	2	2600
112	20221226	88500	92400	94300	87800	526719	47815025600	00	0.00	N	5	-3900
113	20221219	92400	100500	101500	92200	869054	83859365400	00	0.00	N	5	-9100
114	20221212	101500	98200	104500	97000	811664	81659816900	00	0.00	N	2	3400
115	20221205	98100	111000	112500	97900	1180662	123183049500	00	0.00	N	5	-12900
116	20221128	111000	110000	114500	107000	728540	80850348000	00	0.00	N	2	500
117	20221121	110500	109000	112500	101500	1093976	115763808500	00	0.00	N	2	2000
118	20221114	108500	114000	117500	108000	1234847	139523719000	00	0.00	N	5	-2500
119	20221107	111000	106000	111500	102000	1402731	149593217500	00	0.00	N	2	4000
120	20221031	107000	106000	109000	101000	1133958	119216277000	00	0.00	N	2	3000
121	20221024	104000	99200	106500	96000	1804851	181651503700	00	0.00	N	2	6400
122	20221017	97600	97700	104000	95200	1722982	171171961300	00	0.00	N	5	-1600
123	20221011	99200	92300	102000	83800	2336107	215511529600	00	0.00	N	2	6600
124	20221004	92600	84400	93400	84400	1071456	94914340100	00	0.00	N	2	8700
125	20220926	83900	94500	96300	83400	1931245	172258805800	00	0.00	N	5	-13700
126	20220919	97600	108500	109000	96600	1627651	165802975200	00	0.00	N	5	-10900
127	20220913	108500	113000	117500	107000	1037180	116015644500	00	0.00	N	5	-2500
128	20220905	111000	113500	115000	109000	894767	99993265000	00	0.00	N	5	-4000
129	20220829	115000	120000	122500	112500	1722994	202776811500	00	0.00	N	5	-10500
130	20220822	125500	126000	130000	123000	817226	103139372500	00	0.00	N	5	-2500
131	20220816	128000	139500	139500	127500	704310	93898182500	00	0.00	N	5	-10000
132	20220808	138000	137500	141500	128500	1742648	232679140500	00	0.00	N	5	-1000
133	20220801	139000	137000	141500	135500	664927	92390835000	00	0.00	N	2	3000
134	20220725	136000	132000	139000	129500	645529	86414000000	00	0.00	N	2	4000
135	20220718	132000	126500	136000	123000	876142	113294125000	00	0.00	N	2	7000
136	20220711	125000	132000	133000	122500	983097	124420520500	00	0.00	N	5	-7000
137	20220704	132000	131000	137000	124500	1110389	144812518500	00	0.00	N	2	1500
138	20220627	130500	152500	158000	129000	1723498	242018859000	00	0.00	N	5	-21000
139	20220620	151500	167500	168500	145000	1427814	223292762500	00	0.00	N	5	-15000
140	20220613	166500	158000	167500	151500	1444167	230950533500	00	0.00	N	2	3500
141	20220607	163000	165500	165500	152000	1061575	167473403000	00	0.00	N	5	-2500
142	20220530	165500	155000	166500	153500	1142458	184184168000	00	0.00	N	2	11500
143	20220523	154000	156500	157000	145000	726293	110051133500	00	0.00	N	5	-2000
144	20220516	156000	145000	158000	140500	986436	147242074000	00	0.00	N	2	12500
145	20220509	143500	150500	152000	139000	880199	127352890500	00	0.00	N	5	-8500
146	20220502	152000	148500	156500	148500	375209	57294029500	00	0.00	N	2	500
147	20220425	151500	149000	154000	145000	667077	100339967500	00	0.00	N	5	-1000
148	20220418	152500	155000	161000	148000	887207	135654307000	00	0.00	N	5	-4000
149	20220411	156500	165000	166500	152500	1221668	193026732500	00	0.00	N	5	-10000
150	20220404	166500	154500	168000	153000	1369920	220735864000	00	0.00	N	2	12000
151	20220328	154500	143000	155500	141000	854924	128056433250	00	0.00	N	2	9500
152	20220321	145000	137000	146500	135500	763953	108447595000	00	0.00	N	2	9500
153	20220314	135500	130500	137500	123000	700208	90735445500	00	0.00	N	2	4500
154	20220307	131000	133000	136000	129000	622744	81881231500	00	0.00	N	5	-5000
155	20220228	136000	134000	142000	133000	580701	80317968000	00	0.00	N	2	500
156	20220221	135500	133000	137000	128500	771237	102540973000	00	0.00	N	5	-500
157	20220214	136000	133500	139500	129000	900839	120726776500	00	0.00	N	5	-500
158	20220207	136500	142500	144000	134500	952803	132673575500	00	0.00	N	5	-7000
159	20220203	143500	143500	144000	137500	288758	40929848000	00	0.00	N	2	3500
160	20220124	140000	154000	155500	135000	1266462	183926220000	00	0.00	N	5	-15500
161	20220117	155500	157000	162500	150500	922807	144242007000	00	0.00	N	5	-1500
162	20220110	157000	161000	165500	154500	985720	156889059000	00	0.00	N	5	-5000
163	20220103	162000	174500	175000	159000	1066238	176973508000	00	0.00	N	5	-12500
164	20211227	174500	170000	179000	166500	804712	138590049000	00	0.00	N	2	4000
165	20211220	170500	174500	176500	165000	1054221	179989171000	00	0.00	N	5	-5500
166	20211213	176000	181000	183000	174500	919777	164008924400	00	0.00	N	5	-5500
167	20211206	181500	185500	189500	180000	1123572	207015866500	00	0.00	N	5	-7000
168	20211129	188500	194000	207500	182000	2387013	460285237000	00	0.00	N	5	-11000
169	20211122	199500	191000	208000	183000	2663094	522128044500	00	0.00	N	2	11500
170	20211115	188000	176500	194500	167000	2564865	461031889000	00	0.00	N	2	11500
171	20211108	176500	174500	182000	169000	1489547	261677836500	00	0.00	N	2	2000
172	20211101	174500	181500	182500	166500	2049707	354121215500	00	0.00	N	5	-3500
173	20211025	178000	176000	180000	168500	2035026	356191856000	00	0.00	N	2	2500
174	20211018	175500	158500	175500	157500	2570612	433025273500	00	0.00	N	2	17000
175	20211012	158500	152500	162000	149000	1560119	243845634000	00	0.00	N	2	1000
176	20211005	157500	162000	171000	147000	2978932	470280842000	00	0.00	N	5	-7500
177	20210927	165000	179000	201000	164500	6456406	1170557877500	00	0.00	N	5	-11000
178	20210923	176000	172000	183000	166000	1307482	228040151500	00	0.00	N	2	500
179	20210913	175500	173500	184000	169500	2453773	432827449000	00	0.00	N	2	2000
180	20210906	173500	149500	176000	148500	3424041	562423250500	00	0.00	N	2	23000
181	20210830	150500	151500	160000	139500	3966725	591827596000	00	0.00	N	5	-500
182	20210823	151000	175000	175000	147000	3795084	592564394500	00	0.00	N	5	-21000
183	20210817	172000	162000	178000	150000	2516257	415966707500	00	0.00	N	2	8500
184	20210809	163500	161500	168500	159500	1520302	248757490000	00	0.00	N	2	2500
185	20210802	161000	162500	168000	158000	1199834	194280232500	00	0.00	N	5	-500
186	20210726	161500	159500	165500	157000	1147483	184980988500	00	0.00	N	2	2000
187	20210719	159500	165000	169500	155500	1472712	237053110500	00	0.00	N	5	-8500
188	20210712	168000	162000	171500	157000	1888269	308244523500	00	0.00	N	2	8000