KissMeData/017940/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	61100	60500	61500	59500	56758	3425017400	00	0.00	N	2	900
3	20250304	60200	62300	63000	59600	77558	4745401150	00	0.00	N	5	-2100
4	20250224	62300	66500	66700	62300	114752	7419769900	00	0.00	N	5	-3900
5	20250217	66200	64200	66600	64000	73753	4845008600	00	0.00	N	2	1900
6	20250210	64300	65700	66800	64000	58230	3801541400	00	0.00	N	5	-1800
7	20250203	66100	66500	67000	64000	56580	3700793900	00	0.00	N	5	-400
8	20250131	66500	65400	66600	64800	11092	730681700	00	0.00	N	2	1100
9	20250120	65400	68300	68300	65400	50286	3349238000	00	0.00	N	5	-2800
10	20250113	68200	67600	68800	66100	44314	2988965300	00	0.00	N	2	700
11	20250106	67500	69100	69900	66900	61043	4172940200	00	0.00	N	5	-1500
12	20241230	69000	68700	69200	67900	27907	1912734300	00	0.00	N	2	300
13	20241223	68700	71300	73800	67900	86069	6095750100	00	0.00	N	5	-2600
14	20241216	71300	73000	73200	69600	47478	3366670200	00	0.00	N	5	-1200
15	20241209	72500	70000	73000	67900	71676	5059392600	00	0.00	N	2	1900
16	20241202	70600	74200	74200	69100	54546	3920144900	00	0.00	N	5	-3200
17	20241125	73800	72800	75300	72000	43474	3208072300	00	0.00	N	2	1500
18	20241118	72300	70700	73000	70200	40392	2900962000	00	0.00	N	2	2100
19	20241111	70200	72900	74200	66600	59204	4207944600	00	0.00	N	5	-2400
20	20241104	72600	75000	75000	71600	65681	4785041900	00	0.00	N	5	-2100
21	20241028	74700	75500	75600	73700	28311	2109528000	00	0.00	N	5	-600
22	20241021	75300	73900	76600	73500	42501	3196703000	00	0.00	N	2	1300
23	20241014	74000	76600	76600	73500	36480	2729736100	00	0.00	N	5	-1900
24	20241007	75900	75600	77400	74900	21048	1601415900	00	0.00	N	2	900
25	20240930	75000	76500	76900	74600	16492	1246048600	00	0.00	N	5	-1500
26	20240923	76500	76500	78700	75100	71069	5473362400	00	0.00	N	5	-200
27	20240919	76700	73900	76700	73300	37463	2810360700	00	0.00	N	2	3900
28	20240909	72800	73600	74700	71300	74240	5419103100	00	0.00	N	5	-300
29	20240902	73100	75100	76700	72600	48239	3597486400	00	0.00	N	5	-1800
30	20240826	74900	75800	79600	74800	76114	5890555900	00	0.00	N	5	-600
31	20240819	75500	73000	76100	72300	54439	4047364000	00	0.00	N	2	1800
32	20240812	73700	70900	74400	70300	46133	3370733000	00	0.00	N	2	2800
33	20240805	70900	72600	72600	66300	149287	10332264300	00	0.00	N	5	-2500
34	20240729	73400	74500	76800	72900	49800	3740799200	00	0.00	N	5	-700
35	20240722	74100	76900	76900	73000	49530	3686856600	00	0.00	N	5	-1800
36	20240715	75900	75000	76900	73300	65864	4940205000	00	0.00	N	2	1600
37	20240708	74300	73600	75300	72000	57161	4211310700	00	0.00	N	2	800
38	20240701	73500	76500	77400	72900	61700	4590439900	00	0.00	N	5	-3500
39	20240624	77000	77300	78100	75000	69043	5299637800	00	0.00	N	5	-300
40	20240617	77300	71800	77300	71300	126977	9500377000	00	0.00	N	2	7100
41	20240610	70200	70500	71300	69800	55935	3937153100	00	0.00	N	5	-300
42	20240603	70500	72500	84600	69800	476087	36680239500	00	0.00	N	5	-1300
43	20240527	71800	72400	72900	70700	60280	4315864400	00	0.00	N	5	-300
44	20240520	72100	71900	76800	71100	123207	9145487300	00	0.00	N	2	100
45	20240513	72000	72700	73200	70600	46333	3321382200	00	0.00	N	5	-500
46	20240507	72500	68100	73700	67600	65214	4628326100	00	0.00	N	2	4500
47	20240429	68000	69500	70000	67400	39764	2739377200	00	0.00	N	5	-1200
48	20240422	69200	64000	70200	64000	80532	5465685400	00	0.00	N	2	5300
49	20240415	63900	65200	66800	63600	54529	3550574700	00	0.00	N	5	-1300
50	20240408	65200	67100	67700	65200	42483	2824879900	00	0.00	N	5	-1800
51	20240401	67000	67100	67700	64300	57298	3767445100	00	0.00	N	2	300
52	20240325	66700	68000	68100	66000	69000	4608012600	00	0.00	N	5	-1300
53	20240318	68000	73800	75700	65000	191371	13507647100	00	0.00	N	5	-2400
54	20240311	70400	65500	70400	64100	214220	14593517900	00	0.00	N	2	4700
55	20240304	65700	65900	66700	64600	109823	7189843000	00	0.00	N	5	-200
56	20240226	65900	66000	66800	63600	101139	6574269900	00	0.00	N	5	-900
57	20240219	66800	62900	67200	62500	150649	9843826100	00	0.00	N	2	4000
58	20240213	62800	64900	65900	61900	121367	7756374100	00	0.00	N	5	-2300
59	20240205	65100	64200	66600	62800	133640	8653766700	00	0.00	N	2	1600
60	20240129	63500	58900	63700	58500	167470	10325571200	00	0.00	N	2	4600
61	20240122	58900	58800	59400	58300	34703	2042681500	00	0.00	N	5	-200
62	20240115	59100	59000	59800	56500	82901	4804858400	00	0.00	N	2	400
63	20240108	58700	60700	60900	58300	74074	4416244300	00	0.00	N	5	-1500
64	20240102	60200	62200	62200	59200	153323	9223749200	00	0.00	N	5	-2100
65	20231226	62300	67800	68100	61400	259740	16794412900	00	0.00	N	5	-5500
66	20231218	67800	64000	68400	62800	463253	30427242900	00	0.00	N	2	6800
67	20231211	61000	60700	61800	60300	62222	3780191700	00	0.00	N	2	300
68	20231204	60700	60900	61800	60200	55696	3388446700	00	0.00	N	5	-500
69	20231127	61200	63200	63400	60500	51289	3156976700	00	0.00	N	5	-2000
70	20231120	63200	58100	63800	57800	118068	7293486800	00	0.00	N	2	5100
71	20231113	58100	56900	58900	56900	42155	2447964300	00	0.00	N	2	1200
72	20231106	56900	58400	58800	56300	86363	4946503000	00	0.00	N	5	-1500
73	20231030	58400	59400	60500	57400	69759	4095348000	00	0.00	N	5	-1000
74	20231023	59400	61800	61800	56700	112119	6579766800	00	0.00	N	5	-2400
75	20231016	61800	59500	63000	59400	132218	8136342700	00	0.00	N	2	2300
76	20231010	59500	58100	59800	56700	67192	3919675700	00	0.00	N	2	2200
77	20231004	57300	60900	60900	56200	60393	3491676200	00	0.00	N	5	-3200
78	20230925	60500	61700	62500	59400	35370	2141477500	00	0.00	N	5	-1200
79	20230918	61700	61000	64300	60100	133612	8315847300	00	0.00	N	2	1100
80	20230911	60600	60200	61100	58100	108031	6492829400	00	0.00	N	2	600
81	20230904	60000	56000	60600	55500	110957	6401862500	00	0.00	N	2	3700
82	20230828	56300	58100	58500	56300	56797	3264546100	00	0.00	N	5	-1700
83	20230821	58000	57000	59500	55100	97211	5586920900	00	0.00	N	2	500
84	20230814	57500	61800	61900	54800	163205	9495427400	00	0.00	N	5	-2100
85	20230807	59600	55600	59700	55200	163192	9405970600	00	0.00	N	2	4100
86	20230731	55500	54400	57200	53800	193442	10731993900	00	0.00	N	2	1700
87	20230724	53800	50200	54200	49700	151687	7986548150	00	0.00	N	2	3600
88	20230717	50200	51500	51500	50100	37732	1915607100	00	0.00	N	5	-1300
89	20230710	51500	49850	51500	49200	32872	1650676050	00	0.00	N	2	2250
90	20230703	49250	51000	51400	49000	56906	2835992050	00	0.00	N	5	-1950
91	20230626	51200	51000	52100	50500	34162	1756370900	00	0.00	N	2	200
92	20230619	51000	51300	52300	50900	33512	1724666700	00	0.00	N	5	-600
93	20230612	51600	54700	54800	51300	100235	5259624700	00	0.00	N	5	-3100
94	20230605	54700	50700	55500	50700	87373	4663640400	00	0.00	N	2	3900
95	20230530	50800	51500	51500	49950	39905	2016510250	00	0.00	N	5	-400
96	20230522	51200	52700	53000	51100	69271	3624381700	00	0.00	N	5	-1100
97	20230515	52300	50200	52700	49300	101803	5191610500	00	0.00	N	2	2400
98	20230508	49900	48800	50300	48600	57206	2828300800	00	0.00	N	2	1100
99	20230502	48800	47600	49000	47600	18548	899059750	00	0.00	N	2	1200
100	20230424	47600	48600	49150	47200	36974	1775788050	00	0.00	N	5	-1100
101	20230417	48700	47500	49750	47400	65129	3159549700	00	0.00	N	2	850
102	20230410	47850	47650	48700	47500	67486	3231458750	00	0.00	N	2	250
103	20230403	47600	48500	49300	47000	57069	2745396800	00	0.00	N	5	-750
104	20230327	48350	45400	48650	45000	60875	2842820050	00	0.00	N	2	3250
105	20230320	45100	45150	45950	44500	55785	2515874950	00	0.00	N	2	150
106	20230313	44950	47850	48100	44950	93588	4337961500	00	0.00	N	5	-3500
107	20230306	48450	49000	49300	47600	55028	2677490750	00	0.00	N	5	-550
108	20230227	49000	49450	49650	48350	34192	1669572200	00	0.00	N	5	-200
109	20230220	49200	49300	50100	48800	48726	2401019100	00	0.00	N	5	-300
110	20230213	49500	49900	51300	48000	109092	5447847450	00	0.00	N	5	-50
111	20230206	49550	48050	49950	47250	59388	2897674400	00	0.00	N	2	1500
112	20230130	48050	48100	48650	46700	41376	1974257550	00	0.00	N	2	250
113	20230125	47800	45500	48100	45350	26362	1230486500	00	0.00	N	2	2450
114	20230116	45350	45200	45400	44400	21502	963513750	00	0.00	N	2	100
115	20230109	45250	44550	45900	44300	28633	1288863300	00	0.00	N	2	850
116	20230102	44400	45200	45500	43400	37094	1642229450	00	0.00	N	5	-1050
117	20221226	45450	47200	47600	45000	56345	2630358550	00	0.00	N	5	-2150
118	20221219	47600	48400	48850	47300	48348	2324186600	00	0.00	N	5	-850
119	20221212	48450	47400	48450	47100	45959	2195569150	00	0.00	N	2	1150
120	20221205	47300	48500	49600	47200	64467	3101308150	00	0.00	N	5	-1350
121	20221128	48650	49550	50400	48050	108279	5319525500	00	0.00	N	5	-250
122	20221121	48900	44950	49000	44400	61342	2882933750	00	0.00	N	2	3950
123	20221114	44950	43550	45450	43500	38168	1699452800	00	0.00	N	2	1100
124	20221107	43850	43050	44400	42750	44388	1929442550	00	0.00	N	2	900
125	20221031	42950	43400	43400	42150	46488	1981202650	00	0.00	N	5	-50
126	20221024	43000	43500	43650	42500	37781	1624169050	00	0.00	N	5	-450
127	20221017	43450	42350	43800	41600	29037	1243566400	00	0.00	N	2	1100
128	20221011	42350	43750	43750	41600	29501	1253346500	00	0.00	N	5	-1450
129	20221004	43800	42600	45050	42400	36893	1623375850	00	0.00	N	2	1450
130	20220926	42350	46100	46100	42250	54293	2360014450	00	0.00	N	5	-4000
131	20220919	46350	46400	46850	45400	29918	1379963650	00	0.00	N	5	-50
132	20220913	46400	46200	46550	45500	20929	966742150	00	0.00	N	2	200
133	20220905	46200	45900	46850	45700	19660	906127250	00	0.00	N	2	50
134	20220829	46150	46150	47650	45650	34513	1614022900	00	0.00	N	5	-1500
135	20220822	47650	46800	48100	46300	77403	3661043750	00	0.00	N	2	450
136	20220816	47200	45800	47500	45000	54916	2530153050	00	0.00	N	2	1550
137	20220808	45650	44350	45900	44350	35729	1613226600	00	0.00	N	2	1350
138	20220801	44300	44650	45500	44000	26122	1166377350	00	0.00	N	5	-350
139	20220725	44650	43900	44950	42850	47463	2064798500	00	0.00	N	2	500
140	20220718	44150	43900	45000	43300	53426	2356871450	00	0.00	N	2	850
141	20220711	43300	45050	45600	42550	38981	1705299550	00	0.00	N	5	-1650
142	20220704	44950	46500	46500	44250	34839	1572290450	00	0.00	N	5	-1500
143	20220627	46450	44100	46800	44100	23863	1097483600	00	0.00	N	2	2350
144	20220620	44100	47550	47950	42850	86393	3863126950	00	0.00	N	5	-4050
145	20220613	48150	49450	49450	46000	81076	3877004500	00	0.00	N	5	-1650
146	20220607	49800	50400	50700	49800	55471	2783635300	00	0.00	N	5	-400
147	20220530	50200	49600	50800	49400	54204	2712800900	00	0.00	N	2	750
148	20220523	49450	50400	50600	48800	62104	3079185050	00	0.00	N	5	-950
149	20220516	50400	49850	51200	48900	100333	4997204800	00	0.00	N	2	950
150	20220509	49450	51800	52100	48300	199795	9954877300	00	0.00	N	5	-2150
151	20220502	51600	49950	52100	49650	350745	17743827650	00	0.00	N	2	1500
152	20220425	50100	47350	59000	46500	786091	41771410300	00	0.00	N	2	2500
153	20220418	47600	46350	47600	46300	36347	1704563600	00	0.00	N	2	1000
154	20220411	46600	47100	47550	46450	43450	2037040750	00	0.00	N	5	-500
155	20220404	47100	47600	47800	46550	19379	913507000	00	0.00	N	3	0
156	20220328	47100	46100	48000	45800	26633	1245209250	00	0.00	N	2	1100
157	20220321	46000	47400	47600	45900	35339	1655201350	00	0.00	N	5	-1000
158	20220314	47000	45500	47000	44750	36242	1658228600	00	0.00	N	2	1150
159	20220307	45850	48050	48700	45500	39947	1861906000	00	0.00	N	5	-2200
160	20220228	48050	47050	48300	46500	59410	2817651350	00	0.00	N	2	1100
161	20220221	46950	46250	50500	45600	177926	8569816900	00	0.00	N	2	750
162	20220214	46200	47400	48500	45800	33354	1568694950	00	0.00	N	5	-1400
163	20220207	47600	47100	48500	46900	20825	991536600	00	0.00	N	2	650
164	20220203	46950	45200	47450	45200	10979	509379450	00	0.00	N	2	1900
165	20220124	45050	46750	46800	43350	50066	2232673350	00	0.00	N	5	-1750
166	20220117	46800	47500	47700	46000	33901	1588089450	00	0.00	N	5	-700
167	20220110	47500	48000	48250	47050	33789	1611134350	00	0.00	N	5	-500
168	20220103	48000	47850	48200	47400	37658	1800111700	00	0.00	N	5	-200
169	20211227	48200	49700	50400	47400	63342	3107712000	00	0.00	N	5	-1250
170	20211220	49450	48800	49600	47900	52627	2561241450	00	0.00	N	2	650
171	20211213	48800	48950	49200	47300	39708	1919221100	00	0.00	N	2	300
172	20211206	48500	47400	49400	46750	62795	3027013300	00	0.00	N	2	1100
173	20211129	47400	47050	48150	44400	79466	3675527200	00	0.00	N	5	-750
174	20211122	48150	48850	49650	47650	71586	3470630950	00	0.00	N	5	-700
175	20211115	48850	51900	51900	48450	84039	4187768450	00	0.00	N	5	-2250
176	20211108	51100	51400	52400	46700	74866	3795131100	00	0.00	N	5	-400
177	20211101	51500	53300	54100	50900	107285	5642923800	00	0.00	N	5	-900
178	20211025	52400	54100	56500	51700	79634	4290545200	00	0.00	N	5	-2100
179	20211018	54500	56100	56900	54100	101380	5622285600	00	0.00	N	5	-2000
180	20211012	56500	53300	56600	53200	93271	5146632200	00	0.00	N	2	3300
181	20211005	53200	56800	56800	52500	136822	7451285100	00	0.00	N	5	-3800
182	20210927	57000	60100	63400	56900	235695	14135361100	00	0.00	N	5	-3300
183	20210923	60300	62700	65300	59700	114023	6994661800	00	0.00	N	5	-3700
184	20210913	64000	64300	67700	62300	553580	35951821000	00	0.00	N	2	1300
185	20210906	62700	55300	63000	54600	280844	16757635900	00	0.00	N	2	7700
186	20210830	55000	54200	56300	53900	53840	2958777600	00	0.00	N	2	700
187	20210823	54300	53500	54800	53300	47881	2584427700	00	0.00	N	2	1000
188	20210817	53300	56400	57600	53000	102978	5694453100	00	0.00	N	5	-2200
189	20210809	55500	55600	56700	54600	71358	3966603000	00	0.00	N	3	0
190	20210802	55500	55900	56000	55000	38937	2158074300	00	0.00	N	5	-400
191	20210726	55900	55200	56200	54600	41409	2288389700	00	0.00	N	2	700
192	20210719	55200	56000	56200	54400	52209	2877132500	00	0.00	N	5	-1200
193	20210712	56400	55800	57100	55400	42866	2415665000	00	0.00	N	2	1000