KissMeData/215000/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	65300	65000	66600	65000	52050	3433618000	00	0.00	N	2	300
3	20250507	65000	64400	65400	63500	29299	1886428100	00	0.00	N	2	600
4	20250428	64400	65600	66300	64300	42640	2792131700	00	0.00	N	5	-1600
5	20250421	66000	63900	66900	63900	55076	3593066350	00	0.00	N	2	2000
6	20250414	64000	63000	64600	62500	36082	2293100700	00	0.00	N	5	-200
7	20250407	64200	57700	65000	57500	118641	7251531950	00	0.00	N	2	3700
8	20250331	60500	65000	65000	59700	126088	7806356750	00	0.00	N	5	-4700
9	20250324	65200	65200	65600	63300	75400	4864072300	00	0.00	N	2	400
10	20250317	64800	61000	65700	60000	120181	7539793600	00	0.00	N	2	4300
11	20250310	60500	60000	61200	59000	71014	4261822300	00	0.00	N	2	600
12	20250304	59900	59200	60900	58300	37222	2215795250	00	0.00	N	2	700
13	20250224	59200	61000	62400	59000	66333	4045133000	00	0.00	N	5	-2200
14	20250217	61400	58900	62400	58700	92535	5628310900	00	0.00	N	2	2500
15	20250210	58900	59500	59900	57800	81120	4756297000	00	0.00	N	5	-1100
16	20250203	60000	59600	60300	56900	125992	7356166500	00	0.00	N	5	-100
17	20250131	60100	60100	61300	59300	16907	1010725700	00	0.00	N	2	100
18	20250120	60000	64400	64500	59400	132195	8145522900	00	0.00	N	5	-4400
19	20250113	64400	65200	65500	64000	57515	3698728500	00	0.00	N	5	-800
20	20250106	65200	67300	70700	64800	120189	8080808900	00	0.00	N	5	-2600
21	20241230	67800	66200	69000	63700	61430	4073430600	00	0.00	N	2	1600
22	20241223	66200	70500	72700	65900	110816	7681262200	00	0.00	N	5	-3800
23	20241216	70000	70200	71200	69000	58975	4129431700	00	0.00	N	5	-200
24	20241209	70200	69900	71200	67100	139848	9708518200	00	0.00	N	5	-200
25	20241202	70400	72400	73100	68600	103785	7374985300	00	0.00	N	5	-1600
26	20241125	72000	68500	73500	67700	133711	9539457500	00	0.00	N	2	3500
27	20241118	68500	66700	68900	66600	54799	3717889400	00	0.00	N	2	900
28	20241111	67600	66300	67700	63000	122827	7989773800	00	0.00	N	2	1000
29	20241104	66600	65700	68500	65200	100088	6734538600	00	0.00	N	2	900
30	20241028	65700	67000	67200	64000	79295	5184247000	00	0.00	N	5	-900
31	20241021	66600	66300	67600	65900	62011	4126694700	00	0.00	N	2	400
32	20241014	66200	70400	70600	66100	122465	8292887700	00	0.00	N	5	-3500
33	20241007	69700	70600	72300	68500	76949	5395169800	00	0.00	N	5	-1100
34	20240930	70800	70900	71900	68000	76042	5340786500	00	0.00	N	2	800
35	20240923	70000	67400	71300	67400	112589	7834677400	00	0.00	N	2	2900
36	20240919	67100	68300	68900	67100	34436	2347204900	00	0.00	N	5	-700
37	20240909	67800	66400	67900	64300	102760	6785779200	00	0.00	N	2	1300
38	20240902	66500	66700	67500	65700	120963	8033006500	00	0.00	N	2	400
39	20240826	66100	69000	69400	66100	175649	11813278500	00	0.00	N	5	-3000
40	20240819	69100	71800	71800	68200	100858	6995868400	00	0.00	N	5	-1800
41	20240812	70900	70600	72700	70000	76037	5394081800	00	0.00	N	2	300
42	20240805	70600	72100	73000	65900	166512	11541792000	00	0.00	N	5	-2200
43	20240729	72800	75300	75500	72300	135938	9995135800	00	0.00	N	5	-2900
44	20240722	75700	76300	77400	73900	127139	9576587500	00	0.00	N	5	-1000
45	20240715	76700	78300	78800	76500	99804	7718815600	00	0.00	N	5	-1900
46	20240708	78600	77400	79400	77400	152278	11960723600	00	0.00	N	2	800
47	20240701	77800	76300	78900	76300	156926	12212118200	00	0.00	N	2	600
48	20240624	77200	76200	79000	75800	134209	10385059600	00	0.00	N	2	1200
49	20240617	76000	74800	76900	73400	117149	8791035700	00	0.00	N	2	1200
50	20240610	74800	71500	76900	71300	172866	12994450900	00	0.00	N	2	3000
51	20240603	71800	73000	74100	71500	84407	6134367100	00	0.00	N	5	-1100
52	20240527	72900	75500	76300	72600	126511	9355375900	00	0.00	N	5	-2900
53	20240520	75800	77900	78600	75800	100459	7717439300	00	0.00	N	5	-2100
54	20240513	77900	77700	79600	77000	98686	7704722600	00	0.00	N	2	200
55	20240507	77700	78600	79400	77000	89160	6955021000	00	0.00	N	5	-500
56	20240429	78200	80000	80000	76000	187723	14519240400	00	0.00	N	5	-2400
57	20240422	80600	82400	84700	80000	97215	8000670300	00	0.00	N	5	-1100
58	20240415	81700	81200	83500	80400	89050	7272042890	00	0.00	N	3	0
59	20240408	81700	82600	84300	80200	72214	5928373800	00	0.00	N	5	-1000
60	20240401	82700	84700	84700	80500	94576	7770114300	00	0.00	N	5	-2000
61	20240325	84700	84300	85500	82600	115963	9755766100	00	0.00	N	2	500
62	20240318	84200	83000	84800	81100	154432	12772482900	00	0.00	N	2	900
63	20240311	83300	80300	83700	79200	144866	11813357100	00	0.00	N	2	2600
64	20240304	80700	77900	82000	76700	187984	14851217000	00	0.00	N	2	2300
65	20240226	78400	78800	80800	75600	226956	17743902900	00	0.00	N	5	-400
66	20240219	78800	80700	81800	78700	89200	7140928800	00	0.00	N	5	-1900
67	20240213	80700	78800	80900	78500	67525	5391230800	00	0.00	N	2	1900
68	20240205	78800	80900	81400	78000	144457	11461362700	00	0.00	N	5	-2000
69	20240129	80800	80000	81800	79000	117185	9424551100	00	0.00	N	2	1300
70	20240122	79500	83300	83400	78500	136684	10911626900	00	0.00	N	5	-3000
71	20240115	82500	84600	85000	81600	109330	9059177700	00	0.00	N	5	-1800
72	20240108	84300	85300	85700	83800	109674	9280358600	00	0.00	N	5	-900
73	20240102	85200	91100	91500	84400	122557	10700510100	00	0.00	N	5	-7000
74	20231226	92200	93200	93200	89900	54081	4964145100	00	0.00	N	5	-700
75	20231218	92900	86300	94000	86000	247992	22724799200	00	0.00	N	2	6600
76	20231211	86300	83900	86700	83900	91243	7784586800	00	0.00	N	2	2400
77	20231204	83900	89300	89300	83500	177000	15064356500	00	0.00	N	5	-4400
78	20231127	88300	90500	91100	88000	117182	10448912800	00	0.00	N	5	-3000
79	20231120	91300	91900	95300	90500	95332	8851342100	00	0.00	N	2	200
80	20231113	91100	91400	93500	89600	82506	7543202700	00	0.00	N	2	1000
81	20231106	90100	90900	91200	87500	155443	13844814400	00	0.00	N	2	1600
82	20231030	88500	89900	91500	85500	208950	18345607500	00	0.00	N	5	-6300
83	20231023	94800	91300	97900	91300	187901	17779100100	00	0.00	N	2	2000
84	20231016	92800	92700	96000	91600	224432	21025592100	00	0.00	N	2	100
85	20231010	92700	93000	95400	92400	89053	8363971100	00	0.00	N	3	0
86	20231004	92700	92600	94400	91500	53449	4950334800	00	0.00	N	5	-1300
87	20230925	94000	95500	97000	91900	69536	6506141600	00	0.00	N	5	-1400
88	20230918	95400	92200	101100	90500	360693	34789438600	00	0.00	N	2	2200
89	20230911	93200	92500	94900	91000	118500	10972192000	00	0.00	N	2	2000
90	20230904	91200	94000	94000	90400	77921	7156429800	00	0.00	N	5	-2800
91	20230828	94000	88700	94800	88000	178138	16391534200	00	0.00	N	2	5900
92	20230821	88100	91600	91900	87500	102963	9168923800	00	0.00	N	5	-1900
93	20230814	90000	95600	96400	89600	119003	10984130600	00	0.00	N	5	-5600
94	20230807	95600	98300	98300	95000	148924	14359429800	00	0.00	N	5	-1900
95	20230731	97500	100600	100600	95000	298912	29028275800	00	0.00	N	5	-5000
96	20230724	102500	105100	105200	98700	205312	20814502200	00	0.00	N	5	-2300
97	20230717	104800	109100	110500	103900	174417	18514601800	00	0.00	N	5	-4900
98	20230710	109700	110100	111900	107700	127629	13984646000	00	0.00	N	2	1700
99	20230703	108000	119500	121400	107700	239718	27215045100	00	0.00	N	5	-7700
100	20230626	115700	113900	117200	112600	132891	15246509700	00	0.00	N	2	1800
101	20230619	113900	120500	120800	112500	212836	24771496700	00	0.00	N	5	-6100
102	20230612	120000	121000	124300	116000	209017	25086352700	00	0.00	N	2	900
103	20230605	119100	119700	123700	118000	128897	15552051200	00	0.00	N	5	-200
104	20230530	119300	115000	119500	110800	153746	17627497800	00	0.00	N	2	5300
105	20230522	114000	118600	120000	113800	127391	14922088700	00	0.00	N	5	-5100
106	20230515	119100	118200	120600	116900	135832	16115809600	00	0.00	N	5	-900
107	20230508	120000	120300	124600	115700	343094	41326720600	00	0.00	N	2	1400
108	20230502	118600	111800	124000	110500	255584	30319959200	00	0.00	N	2	7100
109	20230424	111500	112000	112900	105500	187620	20725937300	00	0.00	N	5	-500
110	20230417	112000	120500	121800	111500	357124	41737252200	00	0.00	N	5	-8500
111	20230410	120500	124600	128100	120500	331682	41145798800	00	0.00	N	5	-4400
112	20230403	124900	128000	130300	124100	167985	21274540300	00	0.00	N	5	-3000
113	20230327	127900	125800	128200	122500	130315	16296169600	00	0.00	N	2	3200
114	20230320	124700	133600	133700	123500	189476	24058752000	00	0.00	N	5	-8900
115	20230313	133600	140900	140900	130000	201978	27046453300	00	0.00	N	5	-7100
116	20230306	140700	141000	144800	137200	203572	28655260800	00	0.00	N	5	-1100
117	20230227	141800	139400	145300	138500	175296	24791753200	00	0.00	N	5	-200
118	20230220	142000	140500	145700	137700	153494	21794318900	00	0.00	N	2	1500
119	20230213	140500	137500	147000	134300	227341	31837630300	00	0.00	N	2	2100
120	20230206	138400	139100	142000	135700	115735	16111431100	00	0.00	N	5	-3600
121	20230130	142000	142500	144300	136400	237711	33230551000	00	0.00	N	5	-500
122	20230125	142500	138000	143400	136900	188297	26538987000	00	0.00	N	2	4500
123	20230116	138000	119600	139300	118400	381033	49779730300	00	0.00	N	2	18400
124	20230109	119600	108500	119700	107300	162988	18517401100	00	0.00	N	2	12800
125	20230102	106800	112600	113200	103200	171044	18214889000	00	0.00	N	5	-6000
126	20221226	112800	117200	122100	110700	155730	18311284700	00	0.00	N	5	-2600
127	20221219	115400	115500	118500	112700	100744	11629124600	00	0.00	N	5	-100
128	20221212	115500	118700	118700	113200	129044	14889544800	00	0.00	N	5	-3300
129	20221205	118800	111300	119000	109000	173003	19676915100	00	0.00	N	2	7700
130	20221128	111100	110500	115900	105700	189355	20923997700	00	0.00	N	2	700
131	20221121	110400	109200	113700	104300	284875	30972460300	00	0.00	N	2	400
132	20221114	110000	111100	112800	109100	209899	23369560200	00	0.00	N	5	-1400
133	20221107	111400	109000	113700	106900	189616	20935052300	00	0.00	N	2	2500
134	20221031	108900	118300	121400	106300	201428	22389025000	00	0.00	N	5	-10200
135	20221024	119100	111900	123500	108300	160391	18497159500	00	0.00	N	2	9400
136	20221017	109700	104500	115000	102500	128403	14192362700	00	0.00	N	2	3800
137	20221011	105900	107900	108100	100000	110341	11638018000	00	0.00	N	5	-5800
138	20221004	111700	109500	115100	108200	82322	9138511200	00	0.00	N	2	3600
139	20220926	108100	116500	118000	103900	206477	23194731900	00	0.00	N	5	-11600
140	20220919	119700	129200	131400	118800	143097	17786215500	00	0.00	N	5	-10800
141	20220913	130500	135000	136600	128900	88327	11667747900	00	0.00	N	5	-3700
142	20220905	134200	135300	139500	132500	148974	20277098800	00	0.00	N	2	200
143	20220829	134000	130000	135200	127800	162453	21183447100	00	0.00	N	5	-1100
144	20220822	135100	138100	140800	131300	132991	17924915100	00	0.00	N	5	-4000
145	20220816	139100	138900	140700	136000	115602	16042838200	00	0.00	N	2	300
146	20220808	138800	137400	139800	134700	178841	24498447700	00	0.00	N	2	600
147	20220801	138200	147000	147000	134400	310431	42989194200	00	0.00	N	5	-8800
148	20220725	147000	143800	150700	141500	140612	20554259800	00	0.00	N	2	3200
149	20220718	143800	140800	146000	137500	175137	24802728700	00	0.00	N	2	5300
150	20220711	138500	140400	145300	134000	235835	32552266000	00	0.00	N	5	-1400
151	20220704	139900	133600	143000	124500	310548	41478854900	00	0.00	N	2	5900
152	20220627	134000	140500	143200	129400	273321	37448059500	00	0.00	N	5	-8100
153	20220620	142100	153800	154600	139100	199040	28882977900	00	0.00	N	5	-11400
154	20220613	153500	157000	159000	149900	188127	29109519700	00	0.00	N	5	-6400
155	20220607	159900	168100	171400	159800	215822	35383888400	00	0.00	N	5	-8200
156	20220530	168100	169200	170200	167400	76241	12883028300	00	0.00	N	2	100
157	20220523	168000	170600	172400	165900	129123	21911684300	00	0.00	N	5	-2800
158	20220516	170800	173500	177200	165400	200522	34455128800	00	0.00	N	5	-1700
159	20220509	172500	185400	187000	171300	224546	40228318800	00	0.00	N	5	-13800
160	20220502	186300	172300	188700	169200	409769	73093751000	00	0.00	N	2	23500
161	20220425	162800	170100	171000	159200	119905	19688740800	00	0.00	N	5	-10400
162	20220418	173200	167600	177000	165900	176139	30256451500	00	0.00	N	2	5200
163	20220411	168000	166400	168900	161100	128941	21363538500	00	0.00	N	2	300
164	20220404	167700	159600	174100	156600	305819	51027747400	00	0.00	N	2	8100
165	20220328	159600	149600	159600	148100	266943	41350668000	00	0.00	N	2	10000
166	20220321	149600	145100	149800	143700	154493	22705988400	00	0.00	N	2	5100
167	20220314	144500	144000	145400	136500	200832	28387903300	00	0.00	N	3	0
168	20220307	144500	150400	151400	142200	136641	19988329300	00	0.00	N	5	-6900
169	20220228	151400	149100	152700	148000	136201	20465036400	00	0.00	N	2	2800
170	20220221	148600	146500	151900	144600	168775	25011760700	00	0.00	N	5	-1800
171	20220214	150400	160100	160900	143100	276808	42268523000	00	0.00	N	5	-13100
172	20220207	163500	161500	167500	157200	151131	24763826500	00	0.00	N	2	2400
173	20220203	161100	162700	163000	157700	74807	11953188800	00	0.00	N	2	1300
174	20220124	159800	178900	178900	153700	214149	35522353800	00	0.00	N	5	-20100
175	20220117	179900	185000	186900	172800	229000	41015843200	00	0.00	N	5	-6300
176	20220110	186200	182500	189900	176000	290915	53388966200	00	0.00	N	2	5700
177	20220103	180500	172600	186800	171500	367161	65880951000	00	0.00	N	2	5700
178	20211227	174800	170700	176200	164700	234945	39914842100	00	0.00	N	2	4100
179	20211220	170700	164100	170700	160000	232085	38379605200	00	0.00	N	2	7200
180	20211213	163500	176300	176300	163500	228284	38914247700	00	0.00	N	5	-12800
181	20211206	176300	163200	176700	161800	287424	48565047400	00	0.00	N	2	11400
182	20211129	164900	162400	171800	161000	435331	72293095900	00	0.00	N	5	-4600
183	20211122	169500	182900	189800	167000	742602	130513016800	00	0.00	N	5	-14100
184	20211115	183600	166000	193500	161400	560738	97531830800	00	0.00	N	2	16400
185	20211108	167200	170600	177400	162500	739713	124412251173	00	0.00	N	5	-3000
186	20211101	170200	141800	171600	141500	1525865	246943952681	00	0.00	N	2	28700
187	20211025	141500	141800	148400	139200	347522	49661362700	00	0.00	N	2	1600
188	20211018	139900	150800	150800	139900	447714	64416686100	00	0.00	N	5	-10400
189	20211012	150300	141500	151200	139900	227591	33299747900	00	0.00	N	2	8300
190	20211005	142000	142000	148000	137600	227313	32632430000	00	0.00	N	2	2400
191	20210927	139600	141300	142400	137200	121737	17035537800	00	0.00	N	5	-1600
192	20210923	141200	141900	144000	139200	78746	11126648600	00	0.00	N	5	-3300
193	20210913	144500	139500	144500	135200	197082	27836748500	00	0.00	N	2	4300
194	20210906	140200	152000	152000	140200	358618	52050066400	00	0.00	N	5	-11800
195	20210830	152000	138000	154900	137400	361920	52957830100	00	0.00	N	2	14000
196	20210823	138000	133000	141200	130400	200099	27389437500	00	0.00	N	2	5000
197	20210817	133000	142200	142700	131300	230591	31277651200	00	0.00	N	5	-8300
198	20210809	141300	143600	143600	136200	282299	39600105200	00	0.00	N	5	-2300
199	20210802	143600	154700	159900	140600	395542	58290805600	00	0.00	N	5	-6800
200	20210726	150400	144600	152000	138000	310290	44932886200	00	0.00	N	2	5200
201	20210719	145200	142000	146000	138000	221897	31513602700	00	0.00	N	2	3200
202	20210712	142000	140200	146500	136900	279819	39813385600	00	0.00	N	2	1800