KissMeData/141080/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	127400	123000	130800	116100	3395424	423102099100	00	0.00	N	2	900
3	20250131	126500	123900	126500	120100	644060	79265300200	00	0.00	N	2	4000
4	20250120	122500	121600	124600	117600	2439499	294794661400	00	0.00	N	2	900
5	20250113	121600	119400	123100	113800	2860509	339586716200	00	0.00	N	2	300
6	20250106	121300	118500	126500	116300	3877800	470915598000	00	0.00	N	2	3200
7	20241230	118100	103200	119000	103100	2378531	265823513400	00	0.00	N	2	14400
8	20241223	103700	95700	110300	93800	3197251	329806101700	00	0.00	N	2	10200
9	20241216	93500	112400	112400	92000	3479917	350524561800	00	0.00	N	5	-16800
10	20241209	110300	101600	113100	97700	3777104	406971993900	00	0.00	N	2	5600
11	20241202	104700	95500	108300	94500	3443645	356460547500	00	0.00	N	2	9200
12	20241125	95500	99000	101800	91300	3370039	328508651800	00	0.00	N	3	0
13	20241118	95500	115400	116700	91300	7210618	745346419200	00	0.00	N	5	-24500
14	20241111	120000	133700	143600	112700	5732173	732382302500	00	0.00	N	5	-10600
15	20241104	130600	117400	137400	114600	5310952	677959530200	00	0.00	N	2	11200
16	20241028	119400	125700	133800	119400	2781490	352760480900	00	0.00	N	5	-6600
17	20241021	126000	124200	139600	120200	3532661	455278000900	00	0.00	N	2	2100
18	20241014	123900	124300	127900	118500	2710989	335207700700	00	0.00	N	2	500
19	20241007	123400	106500	124300	105200	5317737	621975569100	00	0.00	N	2	16200
20	20240930	107200	97800	107600	97300	1582167	161537203100	00	0.00	N	2	9400
21	20240923	97800	105600	106900	97200	3279134	334860267900	00	0.00	N	5	-7100
22	20240919	104900	93000	105000	92200	2631612	261618040000	00	0.00	N	2	15700
23	20240909	89200	81800	89800	81300	2039187	176161554400	00	0.00	N	2	6000
24	20240902	83200	96000	98400	79400	3592433	315742467100	00	0.00	N	5	-13400
25	20240826	96600	94900	99500	93900	4196104	404571537400	00	0.00	N	2	2900
26	20240819	93700	91200	95700	87700	3318916	305673948600	00	0.00	N	2	2400
27	20240812	91300	90000	95000	87900	3135086	287802747600	00	0.00	N	2	2600
28	20240805	88700	80500	92100	66900	6169182	517871170000	00	0.00	N	2	5100
29	20240729	83600	82200	93900	82000	6417332	560895146600	00	0.00	N	2	2700
30	20240722	80900	78400	85300	77300	3122789	255059478600	00	0.00	N	2	2600
31	20240715	78300	81900	85400	75500	2913862	234718504300	00	0.00	N	5	-1800
32	20240708	80100	81300	87200	77700	5954395	488132473800	00	0.00	N	2	100
33	20240701	80000	70900	80800	67700	6626013	505736097400	00	0.00	N	2	8800
34	20240624	71200	74400	77400	69700	3291811	241074010200	00	0.00	N	5	-1300
35	20240617	72500	63400	77400	62100	6609846	478944688700	00	0.00	N	2	9100
36	20240610	63400	68200	70800	63000	2591071	172350154700	00	0.00	N	5	-5600
37	20240603	69000	63900	69300	63600	1950156	131373857600	00	0.00	N	2	5300
38	20240527	63700	67600	67800	60600	2561638	162330425100	00	0.00	N	5	-4000
39	20240520	67700	68900	71800	65100	2049927	140853409800	00	0.00	N	5	-1000
40	20240513	68700	66700	69300	63000	2140800	143183537000	00	0.00	N	2	2000
41	20240507	66700	69700	70400	66000	1521365	103672467100	00	0.00	N	5	-1300
42	20240429	68000	66000	71000	65300	1806402	123081506700	00	0.00	N	2	2500
43	20240422	65500	64800	69000	62300	3245441	216337083900	00	0.00	N	2	1600
44	20240415	63900	63300	65500	58800	2742026	169748878500	00	0.00	N	5	-500
45	20240408	64400	64600	64900	60700	2584580	162198471000	00	0.00	N	5	-200
46	20240401	64600	74500	76300	63100	6422920	435702209400	00	0.00	N	5	-10200
47	20240325	74800	74600	78800	71000	8342889	625911198000	00	0.00	N	2	2200
48	20240318	72600	69800	73700	67900	6420026	453916072900	00	0.00	N	2	3600
49	20240311	69000	81500	84000	67900	11806141	894775255400	00	0.00	N	5	-10000
50	20240304	79000	53800	80300	53800	28183496	2024071175300	00	0.00	N	2	25800
51	20240226	53200	56400	59200	53000	4339033	243241028600	00	0.00	N	5	-1800
52	20240219	55000	52700	62300	51800	5989395	340476141000	00	0.00	N	2	2500
53	20240213	52500	48300	53500	47750	2172799	111304949100	00	0.00	N	2	5000
54	20240205	47500	48650	49050	46350	1634069	78234018100	00	0.00	N	5	-1150
55	20240129	48650	54000	54000	48000	3016794	151956698050	00	0.00	N	5	-3850
56	20240122	52500	50000	55300	48500	4607919	241408735850	00	0.00	N	2	3500
57	20240115	49000	55800	58400	48350	8291320	435612880600	00	0.00	N	5	-7200
58	20240108	56200	58200	61000	55100	4471615	260330090000	00	0.00	N	5	-1500
59	20240102	57700	64300	66200	57200	5912841	362429194100	00	0.00	N	5	-7300
60	20231226	65000	61600	67100	55700	21257591	1314240501000	00	0.00	N	2	13000
61	20231218	52000	46300	53000	45900	1490059	73305670900	00	0.00	N	2	5800
62	20231211	46200	48500	49750	45450	1057604	50496085250	00	0.00	N	5	-2400
63	20231204	48600	49000	51000	47350	1448609	71169459100	00	0.00	N	5	-400
64	20231127	49000	45250	49750	43200	1776429	83427455550	00	0.00	N	2	4000
65	20231120	45000	43500	47700	43300	1034751	47181520050	00	0.00	N	2	1500
66	20231113	43500	41800	46350	40500	1215964	53281505850	00	0.00	N	2	1850
67	20231106	41650	41150	45750	39700	2809407	120104710100	00	0.00	N	2	2700
68	20231030	38950	35550	39400	35250	847475	32024181450	00	0.00	N	2	3100
69	20231023	35850	34500	36500	33950	749464	26445770550	00	0.00	N	2	1300
70	20231016	34550	36700	38200	32400	1691705	58661706700	00	0.00	N	5	-3000
71	20231010	37550	37800	38550	37050	586133	22074318850	00	0.00	N	2	50
72	20231004	37500	36600	37800	35850	514483	18962540300	00	0.00	N	2	400
73	20230925	37100	36000	37150	34650	553460	19731468200	00	0.00	N	2	1000
74	20230918	36100	39450	41450	35400	1592196	61508712850	00	0.00	N	5	-3350
75	20230911	39450	36300	42300	36250	3417333	135718825800	00	0.00	N	2	3300
76	20230904	36150	34050	37500	33600	1316370	46625387050	00	0.00	N	2	2200
77	20230828	33950	35150	35600	33600	796862	27572861350	00	0.00	N	5	-750
78	20230821	34700	35450	35900	34000	705948	24593331050	00	0.00	N	5	-650
79	20230814	35350	37700	37850	34900	707019	25442884300	00	0.00	N	5	-1900
80	20230807	37250	35200	37750	34650	1479126	53776775000	00	0.00	N	2	2050
81	20230731	35200	35150	37500	33500	1641515	58381916200	00	0.00	N	2	900
82	20230724	34300	36700	36700	31200	1389002	47573203250	00	0.00	N	5	-1900
83	20230717	36200	34700	37100	33100	1318782	46361478950	00	0.00	N	2	1700
84	20230710	34500	33550	35700	32750	1103761	37513620100	00	0.00	N	2	600
85	20230703	33900	36500	36950	33650	1262149	44172202000	00	0.00	N	5	-2550
86	20230626	36450	36600	37200	35150	772967	27945610750	00	0.00	N	5	-200
87	20230619	36650	39200	39200	36200	921513	34586819000	00	0.00	N	5	-2600
88	20230612	39250	40700	40700	38150	1028394	40406047800	00	0.00	N	5	-1500
89	20230605	40750	43000	43000	40000	762762	31162962700	00	0.00	N	5	-1750
90	20230530	42500	40200	43900	39450	1161896	48882900250	00	0.00	N	2	3050
91	20230522	39450	42700	43350	38150	1432297	58465705950	00	0.00	N	5	-2800
92	20230515	42250	40700	42650	39950	1033428	43071982950	00	0.00	N	2	1400
93	20230508	40850	39600	41700	38450	1315866	53234205200	00	0.00	N	2	1450
94	20230502	39400	38000	39600	37300	553724	21297062750	00	0.00	N	2	1250
95	20230424	38150	39850	40900	37150	953899	36782338300	00	0.00	N	5	-1350
96	20230417	39500	45400	45400	39000	1817860	75888879450	00	0.00	N	5	-5600
97	20230410	45100	41500	46000	40100	3058117	131859439700	00	0.00	N	2	3800
98	20230403	41300	37100	42400	36250	3581353	143728528250	00	0.00	N	2	4500
99	20230327	36800	34850	37250	34000	1431029	50922242300	00	0.00	N	2	1950
100	20230320	34850	36300	38600	34550	1268822	45888070900	00	0.00	N	5	-1600
101	20230313	36450	36150	37050	32750	1558170	54560367700	00	0.00	N	5	-150
102	20230306	36600	37400	39200	36400	1573685	59557298950	00	0.00	N	5	-650
103	20230227	37250	36200	37900	35600	978551	35847287500	00	0.00	N	2	700
104	20230220	36550	37300	39950	36300	1568312	60085441250	00	0.00	N	5	-700
105	20230213	37250	38600	39350	36800	1080977	40644797600	00	0.00	N	5	-1400
106	20230206	38650	40200	40300	37700	1294240	50200129500	00	0.00	N	5	-1700
107	20230130	40350	37250	41400	36350	1792511	70510732750	00	0.00	N	2	3200
108	20230125	37150	37350	38450	37100	617289	23254350600	00	0.00	N	2	150
109	20230116	37000	38700	39900	36700	1131612	43252496700	00	0.00	N	5	-1600
110	20230109	38600	38400	39450	37350	1518917	58133102200	00	0.00	N	2	550
111	20230102	38050	42900	43400	37700	1808564	72469154750	00	0.00	N	5	-4800
112	20221226	42850	41100	45200	40950	4578903	197213876050	00	0.00	N	2	1850
113	20221219	41000	36400	44750	35000	5199258	218065325300	00	0.00	N	2	4300
114	20221212	36700	41650	41650	36400	746500	28822975650	00	0.00	N	5	-4950
115	20221205	41650	39000	42150	38600	1019294	41228754250	00	0.00	N	2	2950
116	20221128	38700	37700	40550	36950	647201	25261284750	00	0.00	N	2	850
117	20221121	37850	40150	40900	36550	565564	22013360150	00	0.00	N	5	-2500
118	20221114	40350	36450	41600	34900	1569239	61407292100	00	0.00	N	2	4250
119	20221107	36100	33650	36500	33150	827226	29131918150	00	0.00	N	2	2950
120	20221031	33150	34600	35400	32400	618476	20825231500	00	0.00	N	5	-450
121	20221024	33600	33500	34800	33200	501780	17093676000	00	0.00	N	2	1050
122	20221017	32550	32900	34650	31750	537997	17815210000	00	0.00	N	5	-950
123	20221011	33500	32550	33700	30050	826034	26193842100	00	0.00	N	2	500
124	20221004	33000	36650	37300	32850	742722	25791302250	00	0.00	N	5	-2850
125	20220926	35850	34600	37700	34300	844254	30244049550	00	0.00	N	2	100
126	20220919	35750	38850	39000	35750	656304	24472512850	00	0.00	N	5	-2900
127	20220913	38650	43050	44500	38500	1090739	44925281800	00	0.00	N	5	-2850
128	20220905	41500	48100	48150	40000	2249365	96057705450	00	0.00	N	5	-6500
129	20220829	48000	43500	48150	43300	1198189	54817374350	00	0.00	N	2	2700
130	20220822	45300	46400	47000	42900	1154164	51869011800	00	0.00	N	5	-1600
131	20220816	46900	49850	50400	46500	796071	38243074500	00	0.00	N	5	-2850
132	20220808	49750	50500	51400	48550	1420620	71140130500	00	0.00	N	2	100
133	20220801	49650	43850	50000	42200	1573804	73631499800	00	0.00	N	2	5850
134	20220725	43800	44050	45700	43150	675684	29808228850	00	0.00	N	5	-500
135	20220718	44300	46450	47250	43850	988341	45045478900	00	0.00	N	5	-1700
136	20220711	46000	47600	48400	45200	1008389	46624043750	00	0.00	N	5	-1950
137	20220704	47950	41950	48200	40000	2293172	103989791450	00	0.00	N	2	6100
138	20220627	41850	43550	43600	38700	1909878	78953646000	00	0.00	N	5	-1200
139	20220620	43050	39550	43150	38950	1741182	71188495450	00	0.00	N	2	3900
140	20220613	39150	37650	39400	35500	745266	27809743150	00	0.00	N	3	0
141	20220607	39150	40900	41000	39100	409097	16320031650	00	0.00	N	5	-1950
142	20220530	41100	41450	42400	40400	422897	17494615050	00	0.00	N	2	300
143	20220523	40800	39700	42650	39000	896511	36944287100	00	0.00	N	2	1500
144	20220516	39300	37250	39450	36400	794400	30080090400	00	0.00	N	2	3100
145	20220509	36200	39350	40100	34500	1512172	54731550600	00	0.00	N	5	-3950
146	20220502	40150	42100	43450	39850	539787	22405146400	00	0.00	N	5	-2850
147	20220425	43000	41850	43500	41000	693181	29109194700	00	0.00	N	3	0
148	20220418	43000	43500	44750	42250	584690	25358523800	00	0.00	N	5	-500
149	20220411	43500	46000	46050	42000	914910	39878513200	00	0.00	N	5	-3000
150	20220404	46500	45750	49100	45100	698553	32863282800	00	0.00	N	2	350
151	20220328	46150	49150	49200	45800	748335	35722471400	00	0.00	N	5	-3000
152	20220321	49150	51700	51700	48700	850983	42260443550	00	0.00	N	5	-2350
153	20220314	51500	48000	51800	47500	1269638	63708252000	00	0.00	N	2	3400
154	20220307	48100	43500	48600	42100	1025479	47431534350	00	0.00	N	2	3600
155	20220228	44500	42200	46700	42200	659033	29543859150	00	0.00	N	2	1550
156	20220221	42950	41800	43950	41050	678128	28842236500	00	0.00	N	2	150
157	20220214	42800	40800	44100	39950	959589	40235785600	00	0.00	N	2	1000
158	20220207	41800	45300	46400	41500	1163588	50879128650	00	0.00	N	5	-3150
159	20220203	44950	45450	46850	44700	351579	16029262300	00	0.00	N	2	100
160	20220124	44850	49000	49750	43200	1229903	56568147500	00	0.00	N	5	-4950
161	20220117	49800	50700	52200	48950	740611	37291096350	00	0.00	N	5	-1200
162	20220110	51000	51100	53800	48600	1713594	87058181350	00	0.00	N	3	0
163	20220103	51000	56000	57900	50600	1430491	77223471600	00	0.00	N	5	-4800
164	20211227	55800	52700	59500	52300	4545035	255928560100	00	0.00	N	2	2900
165	20211220	52900	56700	57700	51000	1766758	95069029300	00	0.00	N	5	-3600
166	20211213	56500	59100	61000	56000	2540960	148168072600	00	0.00	N	5	-2300
167	20211206	58800	51200	60000	50900	3858478	217166958600	00	0.00	N	2	7200
168	20211129	51600	49500	52400	48000	1670027	84291781500	00	0.00	N	2	2100
169	20211122	49500	48650	50900	47100	1580402	77360105850	00	0.00	N	2	850
170	20211115	48650	42500	54400	42150	4543769	224281476500	00	0.00	N	2	6150
171	20211108	42500	48300	48750	41150	1314629	58249694100	00	0.00	N	5	-5550
172	20211101	48050	45300	49750	45100	939860	44818977300	00	0.00	N	2	3100
173	20211025	44950	46400	48000	44750	842012	38905441200	00	0.00	N	5	-1450
174	20211018	46400	47400	49300	46050	1083236	51551537950	00	0.00	N	5	-1300
175	20211012	47700	46500	48500	45500	451057	21150982150	00	0.00	N	2	700
176	20211005	47000	48250	49450	45150	681001	32124059450	00	0.00	N	5	-1600
177	20210927	48600	48150	49600	44750	1105876	52477007050	00	0.00	N	2	450
178	20210923	48150	49900	50500	47500	480607	23518652300	00	0.00	N	5	-2050
179	20210913	50200	52000	52400	49700	956248	48269225250	00	0.00	N	5	-2200
180	20210906	52400	56500	56500	52400	916424	49296720800	00	0.00	N	5	-4100
181	20210830	56500	54500	57900	52400	1422287	79178124700	00	0.00	N	2	2300
182	20210823	54200	53200	57900	51300	1779472	98545617300	00	0.00	N	2	1300
183	20210817	52900	54300	57000	51100	1390625	74953148600	00	0.00	N	5	-1100
184	20210809	54000	55900	56200	53100	968710	52867556400	00	0.00	N	5	-1500
185	20210802	55500	54300	56700	53500	922445	50742259900	00	0.00	N	2	1700
186	20210726	53800	59800	59800	53500	954828	53432620900	00	0.00	N	5	-5000
187	20210719	58800	56500	59700	55700	1266221	73085047100	00	0.00	N	2	1500
188	20210712	57300	63300	65500	56600	2260478	136809947000	00	0.00	N	5	-6700