KissMeData/267250/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	78600	82100	88200	78100	1866006	153394433300	00	0.00	N	5	-4500
3	20250131	83100	85200	85300	82300	116412	9692596600	00	0.00	N	5	-1300
4	20250120	84400	85800	86000	83100	584492	49370719700	00	0.00	N	5	-600
5	20250113	85000	82300	85600	82200	744563	62656571000	00	0.00	N	2	2400
6	20250106	82600	84200	84200	80400	826975	68217665900	00	0.00	N	5	-1600
7	20241230	84200	80200	86900	79000	776199	64810554100	00	0.00	N	2	4000
8	20241223	80200	79300	83900	79200	627896	51202874000	00	0.00	N	2	1200
9	20241216	79000	79300	82000	78200	812610	64997508400	00	0.00	N	2	500
10	20241209	78500	76400	80000	74600	874742	67961868600	00	0.00	N	2	1300
11	20241202	77200	78900	80300	75600	613533	47922159100	00	0.00	N	5	-600
12	20241125	77800	80900	81100	77100	677288	53967082300	00	0.00	N	5	-1900
13	20241118	79700	75000	81500	74900	694987	54516746900	00	0.00	N	2	4000
14	20241111	75700	73900	76800	73800	719842	54281324000	00	0.00	N	2	2000
15	20241104	73700	75600	76300	71100	1226685	89865523320	00	0.00	N	5	-2300
16	20241028	76000	81800	81800	75500	823931	65189563700	00	0.00	N	5	-4800
17	20241021	80800	80700	82800	78300	697487	56340981300	00	0.00	N	5	-300
18	20241014	81100	78100	82100	77500	639816	51610204800	00	0.00	N	2	3000
19	20241007	78100	77200	79800	75800	596187	46393732600	00	0.00	N	2	200
20	20240930	77900	77900	78700	75600	373952	28797973600	00	0.00	N	2	800
21	20240923	77100	82500	83200	77100	960952	77657688600	00	0.00	N	5	-5600
22	20240919	82700	80700	82700	78500	491783	40138041800	00	0.00	N	2	4000
23	20240909	78700	76200	79700	75100	629070	48569805100	00	0.00	N	2	1300
24	20240902	77400	80300	80800	75800	734944	57357581100	00	0.00	N	5	-3500
25	20240826	80900	81900	83400	79600	627117	50871207600	00	0.00	N	5	-1000
26	20240819	81900	81400	84000	80500	609508	50141594000	00	0.00	N	2	500
27	20240812	81400	82000	83000	79700	447916	36303869200	00	0.00	N	2	200
28	20240805	81200	81700	81700	75000	1252896	99165250934	00	0.00	N	5	-1600
29	20240729	82800	81300	85000	80300	998013	82526851300	00	0.00	N	2	1900
30	20240722	80900	80000	84300	78200	1080132	87440320000	00	0.00	N	2	1600
31	20240715	79300	77100	82500	76000	1336104	106336540400	00	0.00	N	2	2900
32	20240708	76400	72100	77500	71800	994246	74756442400	00	0.00	N	2	3900
33	20240701	72500	74200	75500	72100	989247	73067637100	00	0.00	N	5	-2000
34	20240624	74500	72500	74500	71500	1088887	79853577700	00	0.00	N	2	2100
35	20240617	72400	69100	72900	68300	1204551	84832565000	00	0.00	N	2	3700
36	20240610	68700	67600	70100	67100	1033027	71334795700	00	0.00	N	2	600
37	20240603	68100	69300	70800	66700	1070802	73679726600	00	0.00	N	5	-600
38	20240527	68700	68600	70800	66700	1714566	117839869500	00	0.00	N	2	200
39	20240520	68500	68600	69400	66100	1069959	72525657100	00	0.00	N	2	400
40	20240513	68100	66500	68900	66100	786515	53387279400	00	0.00	N	2	2100
41	20240507	66000	64800	67400	63600	1068432	69730141300	00	0.00	N	2	1800
42	20240429	64200	65700	69200	63300	1069904	71062596600	00	0.00	N	5	-1000
43	20240422	65200	61400	66100	61000	1230661	79343385400	00	0.00	N	2	4700
44	20240415	60500	67600	69000	59400	1764019	110959045600	00	0.00	N	5	-6900
45	20240408	67400	71000	72100	66600	994299	68499049300	00	0.00	N	5	-3800
46	20240401	71200	72700	72900	69000	982270	69504779000	00	0.00	N	5	-700
47	20240325	71900	68900	72800	67200	1273320	88773752000	00	0.00	N	2	3000
48	20240318	68900	71200	71700	68600	952393	66623560200	00	0.00	N	5	-1600
49	20240311	70500	68400	71900	65000	1821258	124431235000	00	0.00	N	2	1500
50	20240304	69000	71200	71200	67800	841430	58259783300	00	0.00	N	5	-1700
51	20240226	70700	69500	71600	67300	792679	55086486000	00	0.00	N	2	1400
52	20240219	69300	71400	73500	68100	1259051	88620521900	00	0.00	N	5	-1800
53	20240213	71100	72800	73600	66500	1212024	85013004900	00	0.00	N	5	-500
54	20240205	71600	69900	75300	68400	1549569	112253830300	00	0.00	N	2	1200
55	20240129	70400	66900	73000	65300	2423768	170221424500	00	0.00	N	2	3300
56	20240122	67100	66600	67800	64700	800989	53330892600	00	0.00	N	2	600
57	20240115	66500	65200	68300	64900	1521221	101702660100	00	0.00	N	2	2200
58	20240108	64300	63300	65900	62600	1077283	68998852700	00	0.00	N	2	1600
59	20240102	62700	62600	63500	61400	631385	39538676600	00	0.00	N	5	-600
60	20231226	63300	64500	64700	60000	1119585	69770402700	00	0.00	N	5	-1000
61	20231218	64300	61100	64700	60900	1239537	78625383000	00	0.00	N	2	3200
62	20231211	61100	61500	62000	60600	874724	53634124600	00	0.00	N	5	-200
63	20231204	61300	60900	61700	60300	756003	46233207900	00	0.00	N	2	500
64	20231127	60800	61200	62600	60100	1425709	86885447400	00	0.00	N	5	-100
65	20231120	60900	59400	61900	59300	656756	39866871300	00	0.00	N	2	1600
66	20231113	59300	59600	60200	58000	785538	46407084500	00	0.00	N	2	200
67	20231106	59100	59700	60500	58500	694418	41203087100	00	0.00	N	2	100
68	20231030	59000	58900	60000	56900	741632	43206474900	00	0.00	N	2	300
69	20231023	58700	60100	61100	58700	918324	54691222100	00	0.00	N	5	-1800
70	20231016	60500	61200	62800	60300	890583	54662174600	00	0.00	N	5	-300
71	20231010	60800	61400	61700	60400	788430	48237728200	00	0.00	N	2	700
72	20231004	60100	65600	66000	60000	870259	54007655700	00	0.00	N	5	-6200
73	20230925	66300	67400	67500	64000	555599	36616427000	00	0.00	N	5	-900
74	20230918	67200	71400	73400	63400	1778804	121550329600	00	0.00	N	5	-3300
75	20230911	70500	68700	75500	68400	4105694	293191659200	00	0.00	N	2	3000
76	20230904	67500	58600	67600	58600	2050429	130634520400	00	0.00	N	2	9000
77	20230828	58500	59000	60000	58500	670279	39616853100	00	0.00	N	2	100
78	20230821	58400	59100	59600	57700	497779	29183626700	00	0.00	N	5	-200
79	20230814	58600	61500	62400	58100	523649	31277273700	00	0.00	N	5	-3200
80	20230807	61800	62300	64500	61300	801184	50400391900	00	0.00	N	5	-700
81	20230731	62500	62100	63000	60600	710962	44000448900	00	0.00	N	2	700
82	20230724	61800	59300	62400	58600	1072158	65367334800	00	0.00	N	2	1800
83	20230717	60000	60900	61000	58400	514264	30595283400	00	0.00	N	5	-1100
84	20230710	61100	58000	61100	57500	835729	49833221400	00	0.00	N	2	3300
85	20230703	57800	60000	60500	56900	950110	55625036800	00	0.00	N	5	-2100
86	20230626	59900	62600	63400	59400	628143	38539051200	00	0.00	N	5	-2400
87	20230619	62300	61600	63900	61300	1180688	74484310700	00	0.00	N	2	1000
88	20230612	61300	60600	61300	58900	1239345	74802388200	00	0.00	N	2	1200
89	20230605	60100	58600	60500	58600	777406	46624957600	00	0.00	N	2	1600
90	20230530	58500	58900	59000	57100	1241916	71416215800	00	0.00	N	5	-300
91	20230522	58800	57900	60500	57900	698381	41497754200	00	0.00	N	2	800
92	20230515	58000	57600	58300	57000	582858	33534257980	00	0.00	N	2	100
93	20230508	57900	58000	59500	57600	777426	45605583100	00	0.00	N	3	0
94	20230502	57900	58900	59800	57400	504772	29622496400	00	0.00	N	5	-1300
95	20230424	59200	60000	60200	57700	560906	33130704900	00	0.00	N	5	-800
96	20230417	60000	60100	61000	58700	589885	35345463400	00	0.00	N	3	0
97	20230410	60000	56600	60700	56300	717197	42055361100	00	0.00	N	2	3100
98	20230403	56900	58800	59700	56500	634282	36950130100	00	0.00	N	5	-1200
99	20230327	58100	57400	58500	56600	520656	30051293600	00	0.00	N	2	1200
100	20230320	56900	56500	57300	55900	454058	25723521300	00	0.00	N	2	500
101	20230313	56400	55900	57800	55800	757358	42756053800	00	0.00	N	5	-100
102	20230306	56500	58500	59500	56100	920207	53092674650	00	0.00	N	5	-2000
103	20230227	58500	59900	60600	58300	755003	44807924200	00	0.00	N	5	-1600
104	20230220	60100	62100	62100	59900	584539	35494172900	00	0.00	N	5	-2200
105	20230213	62300	59700	63200	59700	809130	50033411700	00	0.00	N	2	2200
106	20230206	60100	60300	61100	58800	650437	39006884400	00	0.00	N	5	-100
107	20230130	60200	63400	63500	59300	868819	53278395700	00	0.00	N	5	-3700
108	20230125	63900	63000	64200	62400	461978	29256151600	00	0.00	N	2	700
109	20230116	63200	59800	63200	58500	851649	51940697700	00	0.00	N	2	3400
110	20230109	59800	56600	59800	55600	872820	50066518000	00	0.00	N	2	3800
111	20230102	56000	57500	58300	54200	711011	39427998400	00	0.00	N	5	-1100
112	20221226	57100	64500	64700	57100	1019885	62687717900	00	0.00	N	5	-7600
113	20221219	64700	64500	65300	64100	545108	35321537100	00	0.00	N	5	-200
114	20221212	64900	64200	65500	63800	843371	54724936300	00	0.00	N	2	1100
115	20221205	63800	63100	64800	62700	669226	42770212700	00	0.00	N	2	200
116	20221128	63600	64500	65100	63400	642568	41413693248	00	0.00	N	5	-1100
117	20221121	64700	62900	64900	62100	681173	43614677700	00	0.00	N	2	1800
118	20221114	62900	62000	63000	61100	531162	33012551700	00	0.00	N	2	1100
119	20221107	61800	62400	64400	61200	795364	49961059100	00	0.00	N	5	-500
120	20221031	62300	60500	62700	59600	576204	35283287000	00	0.00	N	2	2000
121	20221024	60300	58200	61300	55400	668235	38803425900	00	0.00	N	2	2800
122	20221017	57500	58400	59000	57200	450204	26133370100	00	0.00	N	5	-1000
123	20221011	58500	58300	59500	56600	445655	25787574900	00	0.00	N	5	-600
124	20221004	59100	54600	59100	54300	569584	32633656700	00	0.00	N	2	5000
125	20220926	54100	58600	58600	53300	839228	46312537900	00	0.00	N	5	-5100
126	20220919	59200	58500	60300	57600	529770	31213105000	00	0.00	N	2	700
127	20220913	58500	60900	61400	57900	563431	33406897700	00	0.00	N	5	-1500
128	20220905	60000	61900	62500	59000	498252	30307760600	00	0.00	N	5	-1700
129	20220829	61700	60700	63300	60300	942506	58682236400	00	0.00	N	5	-800
130	20220822	62500	58500	62700	58400	872341	53496321500	00	0.00	N	2	3300
131	20220816	59200	59500	60000	58300	353105	20932514400	00	0.00	N	5	-500
132	20220808	59700	56000	59800	55900	684856	39462310300	00	0.00	N	2	3200
133	20220801	56500	57000	58100	55900	514283	29248120000	00	0.00	N	5	-400
134	20220725	56900	53200	57200	53100	551441	30436675700	00	0.00	N	2	3700
135	20220718	53200	51300	54300	51300	628271	33202604700	00	0.00	N	2	2100
136	20220711	51100	53100	53400	49850	1001543	51376015650	00	0.00	N	5	-1800
137	20220704	52900	58000	58000	51100	1754783	93573463100	00	0.00	N	5	-5100
138	20220627	58000	59600	62100	57100	1177475	70344501900	00	0.00	N	5	-1000
139	20220620	59000	59500	62100	56500	1221200	72453848700	00	0.00	N	5	-800
140	20220613	59800	64300	64700	59000	1304489	80302862400	00	0.00	N	5	-5400
141	20220607	65200	63000	66000	62700	1198207	77526428700	00	0.00	N	2	2300
142	20220530	62900	59100	63700	59100	1440051	89453578900	00	0.00	N	2	3600
143	20220523	59300	60000	60000	57600	907717	53051803800	00	0.00	N	5	-700
144	20220516	60000	59300	61600	58700	1095939	66373441300	00	0.00	N	2	1000
145	20220509	59000	58600	59400	57000	1051329	61375888000	00	0.00	N	2	300
146	20220502	58700	57700	59300	57500	548278	32048893700	00	0.00	N	2	400
147	20220425	58300	58500	59300	57100	835702	48798858400	00	0.00	N	5	-400
148	20220418	58700	58300	59300	57500	945958	55428346200	00	0.00	N	3	0
149	20220411	58700	54700	58800	54400	980362	55872916000	00	0.00	N	2	3900
150	20220404	54800	53800	55200	53800	693231	37900555700	00	0.00	N	2	800
151	20220328	54000	53500	54500	53100	719852	38730797100	00	0.00	N	2	200
152	20220321	53800	52300	53900	51700	566647	29962529900	00	0.00	N	2	1600
153	20220314	52200	52500	53700	50700	845357	44046493400	00	0.00	N	5	-700
154	20220307	52900	53800	54400	51500	625509	32797583800	00	0.00	N	5	-800
155	20220228	53700	50700	54000	49900	880482	46243202000	00	0.00	N	2	2700
156	20220221	51000	48900	51400	48350	909136	45555407150	00	0.00	N	2	1400
157	20220214	49600	50200	50500	48200	708872	34902021300	00	0.00	N	5	-500
158	20220207	50100	49250	51600	48750	1127166	56525344850	00	0.00	N	2	450
159	20220203	49650	48200	49750	47800	467480	22844009450	00	0.00	N	2	1800
160	20220124	47850	50500	50800	45500	1303201	61699640200	00	0.00	N	5	-2650
161	20220117	50500	53600	53700	49950	946327	48328821150	00	0.00	N	5	-3100
162	20220110	53600	55200	55900	53400	707668	38408124400	00	0.00	N	5	-1900
163	20220103	55500	53700	56000	53000	1030297	56350123400	00	0.00	N	2	1800
164	20211227	53700	58500	58800	53500	1394324	78311769000	00	0.00	N	5	-4400
165	20211220	58100	57900	58300	57000	768142	44184635600	00	0.00	N	3	0
166	20211213	58100	57500	59200	56600	752770	43741335100	00	0.00	N	2	800
167	20211206	57300	54900	58400	54600	705522	40351157500	00	0.00	N	2	2100
168	20211129	55200	53800	55500	51800	1050992	56410291700	00	0.00	N	2	100
169	20211122	55100	58000	58600	54900	824133	46965020200	00	0.00	N	5	-3000
170	20211115	58100	60900	61200	58000	707848	42070308700	00	0.00	N	5	-2800
171	20211108	60900	61900	62200	59400	723002	43881073500	00	0.00	N	5	-900
172	20211101	61800	63200	64000	61100	806063	50466362600	00	0.00	N	5	-1400
173	20211025	63200	62700	66500	62400	1066533	68759636952	00	0.00	N	2	500
174	20211018	62700	64700	65100	62400	755442	47886863400	00	0.00	N	5	-2000
175	20211012	64700	62600	65200	62000	649140	41549644400	00	0.00	N	2	2400
176	20211005	62300	63400	65100	62100	858499	54530606524	00	0.00	N	5	-1700
177	20210927	64000	63400	66200	63400	778911	50399604000	00	0.00	N	5	-100
178	20210923	64100	65300	65300	63600	353062	22728352100	00	0.00	N	5	-1200
179	20210913	65300	65500	70800	64700	1954046	131900440800	00	0.00	N	5	-100
180	20210906	65400	65500	68000	64700	880247	58236597700	00	0.00	N	2	100
181	20210830	65300	65400	66500	64600	927861	60637420900	00	0.00	N	2	700
182	20210823	64600	63200	66600	63000	771964	50120348300	00	0.00	N	2	1500
183	20210817	63100	68000	68300	62000	832716	54061329000	00	0.00	N	5	-4700
184	20210809	67800	68500	70000	66800	987030	67214947700	00	0.00	N	5	-1200
185	20210802	69000	69500	69900	68200	637880	44039614000	00	0.00	N	2	500
186	20210726	68500	70300	70400	67700	658476	45364199500	00	0.00	N	5	-1200
187	20210719	69700	68800	70700	66700	922542	63105258100	00	0.00	N	2	500
188	20210712	69200	67100	71500	67100	868341	60237074000	00	0.00	N	2	2600