KissMeData/383220/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	70900	72900	73900	70300	297965	21514128000	00	0.00	N	5	-2600
3	20250217	73500	71000	74800	70800	475557	34727317300	00	0.00	N	2	2600
4	20250210	70900	68500	71400	66600	406942	28151680600	00	0.00	N	2	3900
5	20250203	67000	63200	68600	62000	319967	20862171100	00	0.00	N	2	2700
6	20250131	64300	63700	65200	62600	89697	5751643100	00	0.00	N	2	1800
7	20250120	62500	63000	64300	61500	221001	13871040700	00	0.00	N	5	-400
8	20250113	62900	57200	64100	57000	335350	20655876900	00	0.00	N	2	5300
9	20250106	57600	59000	61900	57300	365450	21846685900	00	0.00	N	5	-1800
10	20241230	59400	53900	60000	52700	345609	19717201100	00	0.00	N	2	5800
11	20241223	53600	54600	56200	52100	416765	22470228900	00	0.00	N	5	-1000
12	20241216	54600	54300	55300	52200	365952	19696477100	00	0.00	N	2	600
13	20241209	54000	50500	55000	47250	532862	27684439750	00	0.00	N	2	3500
14	20241202	50500	54000	54000	49050	398213	20521862400	00	0.00	N	5	-3000
15	20241125	53500	51700	53500	50700	375505	19528229800	00	0.00	N	2	2500
16	20241118	51000	51400	53300	49300	316973	16195875100	00	0.00	N	5	-400
17	20241111	51400	57000	58100	50000	643145	33883456700	00	0.00	N	5	-7400
18	20241104	58800	61500	64200	58800	466723	28868948100	00	0.00	N	5	-2700
19	20241028	61500	56900	62700	56200	434414	25923571200	00	0.00	N	2	4300
20	20241021	57200	61300	63200	57000	479985	28751920700	00	0.00	N	5	-4300
21	20241014	61500	62800	66000	59800	626822	39096334600	00	0.00	N	5	-1900
22	20241007	63400	70400	70600	62700	715259	47547597600	00	0.00	N	5	-6400
23	20240930	69800	69700	72100	68300	600951	42278383100	00	0.00	N	2	600
24	20240923	69200	58700	71900	57400	1242917	83167656800	00	0.00	N	2	11200
25	20240919	58000	60900	60900	57600	146440	8544036800	00	0.00	N	5	-900
26	20240909	58900	54500	59900	53800	387883	21964800400	00	0.00	N	2	2900
27	20240902	56000	58600	62200	55800	400711	23552598100	00	0.00	N	5	-2600
28	20240826	58600	58000	59200	57000	266018	15509549600	00	0.00	N	2	600
29	20240819	58000	53400	58600	51900	511641	28486363100	00	0.00	N	2	4600
30	20240812	53400	49800	53900	49600	406412	20920022050	00	0.00	N	2	4050
31	20240805	49350	54300	54300	47150	884654	44187671150	00	0.00	N	5	-5850
32	20240729	55200	60700	61000	54500	1025329	58708244500	00	0.00	N	5	-5800
33	20240722	61000	64500	66500	61000	902631	57310261300	00	0.00	N	5	-3000
34	20240715	64000	61100	76400	58600	5108933	358179200200	00	0.00	N	2	3500
35	20240708	60500	59900	62500	57700	521185	31139172400	00	0.00	N	2	500
36	20240701	60000	62200	62600	59200	379513	23094996200	00	0.00	N	5	-2400
37	20240624	62400	63500	63500	60500	443963	27396257300	00	0.00	N	5	-600
38	20240617	63000	65900	66700	63000	425243	27563789400	00	0.00	N	5	-3000
39	20240610	66000	68700	70500	65700	534933	36335869900	00	0.00	N	5	-3200
40	20240603	69200	67600	71900	63300	757639	50943925500	00	0.00	N	2	2200
41	20240527	67000	65500	68800	63400	606654	40305808200	00	0.00	N	2	2000
42	20240520	65000	68800	68800	64500	407916	26977658700	00	0.00	N	5	-2900
43	20240513	67900	70100	70300	67100	327076	22288541400	00	0.00	N	5	-2200
44	20240507	70100	72900	73100	69700	353797	25089536200	00	0.00	N	5	-2700
45	20240429	72800	64600	73500	64500	742164	51527762000	00	0.00	N	2	8800
46	20240422	64000	64400	67500	63300	466044	30513061500	00	0.00	N	2	600
47	20240415	63400	61900	67000	61100	749454	48254045200	00	0.00	N	2	600
48	20240408	62800	71400	71900	62800	869585	57820247500	00	0.00	N	5	-8800
49	20240401	71600	71300	77400	70300	996397	74305561900	00	0.00	N	2	1300
50	20240325	70300	71000	74100	69400	608146	43455539400	00	0.00	N	5	-900
51	20240318	71200	68500	71400	67200	637181	43690282500	00	0.00	N	2	2700
52	20240311	68500	68200	70900	67200	464254	31872269100	00	0.00	N	2	300
53	20240304	68200	73200	73400	66700	703939	48302423500	00	0.00	N	5	-4200
54	20240226	72400	72600	74200	70600	2094350	151388746800	00	0.00	N	5	-800
55	20240219	73200	68600	74800	68600	763597	54815196700	00	0.00	N	2	4600
56	20240213	68600	69700	70900	66400	787356	54073371500	00	0.00	N	5	-1400
57	20240205	70000	72400	75200	69700	655946	47302367500	00	0.00	N	5	-2500
58	20240129	72500	74500	74500	68700	634037	45054331600	00	0.00	N	5	-200
59	20240122	72700	71600	74400	70200	374679	26908930600	00	0.00	N	2	1200
60	20240115	71500	79100	79100	70300	723874	53142524900	00	0.00	N	5	-7500
61	20240108	79000	81400	82800	77900	347377	27845391500	00	0.00	N	5	-2200
62	20240102	81200	89200	89500	80900	375444	31648713700	00	0.00	N	5	-8000
63	20231226	89200	87600	90000	86500	301681	26671369300	00	0.00	N	2	2400
64	20231218	86800	87800	90500	85100	520578	45932836800	00	0.00	N	5	-900
65	20231211	87700	80500	88300	80100	708729	59920655500	00	0.00	N	2	7900
66	20231204	79800	83100	84200	79100	699001	56488821900	00	0.00	N	5	-3300
67	20231127	83100	88300	88400	83000	637027	54335308200	00	0.00	N	5	-4700
68	20231120	87800	88500	90800	84900	581513	51066865600	00	0.00	N	5	-600
69	20231113	88400	93500	93500	88000	438222	39787630900	00	0.00	N	5	-3600
70	20231106	92000	92400	97900	89800	456085	43044872600	00	0.00	N	2	700
71	20231030	91300	88000	95800	87900	561872	51891583700	00	0.00	N	2	4300
72	20231023	87000	91900	95700	86600	544996	49732952800	00	0.00	N	5	-4900
73	20231016	91900	103200	103400	91800	554610	54371877300	00	0.00	N	5	-11300
74	20231010	103200	108100	109200	98600	602282	61949873000	00	0.00	N	5	-4300
75	20231004	107500	111300	112700	105300	385446	41979841800	00	0.00	N	5	-5500
76	20230925	113000	113000	114900	109500	311127	35072309600	00	0.00	N	2	1000
77	20230918	112000	116000	120000	109100	684524	78937037700	00	0.00	N	5	-5000
78	20230911	117000	117500	119400	112900	1095028	127438508500	00	0.00	N	2	4400
79	20230904	112600	102600	117500	101100	1418042	157807961100	00	0.00	N	2	9400
80	20230828	103200	101600	107200	101400	639788	66432616600	00	0.00	N	2	2000
81	20230821	101200	103500	103800	97100	703996	70189973100	00	0.00	N	5	-2400
82	20230814	103600	107100	114300	100000	912787	98200752400	00	0.00	N	5	-2400
83	20230807	106000	106700	112200	104200	955570	102631731000	00	0.00	N	5	-1800
84	20230731	107800	107000	108900	100600	777662	81343641900	00	0.00	N	2	6700
85	20230724	101100	103100	103300	95100	1031415	102817593200	00	0.00	N	5	-2200
86	20230717	103300	116800	117800	102100	1676307	179339395500	00	0.00	N	5	-14600
87	20230710	117900	111800	120900	111600	651285	75964854800	00	0.00	N	2	5500
88	20230703	112400	120100	122100	111600	873761	102177436400	00	0.00	N	5	-7200
89	20230626	119600	124400	125100	117800	659873	79863851100	00	0.00	N	5	-5800
90	20230619	125400	135800	141700	125400	688676	91147502200	00	0.00	N	5	-9800
91	20230612	135200	130900	135600	129200	477309	62942403800	00	0.00	N	2	3900
92	20230605	131300	134000	134800	130000	388055	51043205000	00	0.00	N	5	-1500
93	20230530	132800	135000	135200	126700	703243	91603884800	00	0.00	N	5	-1900
94	20230522	134700	139200	139200	131200	703329	94648717990	00	0.00	N	5	-2900
95	20230515	137600	136500	140700	136200	302888	41935090300	00	0.00	N	5	-1000
96	20230508	138600	145800	148000	137000	383656	54090324200	00	0.00	N	5	-9200
97	20230502	147800	142500	148400	140600	481747	70515256600	00	0.00	N	2	6800
98	20230424	141000	134700	143100	132400	604369	82924064200	00	0.00	N	2	6300
99	20230417	134700	140500	151500	133100	931452	132597900250	00	0.00	N	5	-5600
100	20230410	140300	136900	142600	135800	539763	75306584300	00	0.00	N	2	3200
101	20230403	137100	138600	144500	135000	608348	85007399800	00	0.00	N	5	-2400
102	20230327	139500	134400	141400	131800	560976	76893064400	00	0.00	N	2	5100
103	20230320	134400	130800	136500	129800	421183	55990395300	00	0.00	N	2	4400
104	20230313	130000	142500	142500	128100	800984	106148506900	00	0.00	N	5	-11100
105	20230306	141100	142800	147700	138000	592558	84553341400	00	0.00	N	5	-1500
106	20230227	142600	140500	145400	136500	529018	74630917000	00	0.00	N	5	-300
107	20230220	142900	146700	148700	138800	515670	73957154500	00	0.00	N	5	-3700
108	20230213	146600	152200	153800	144300	491506	73224066300	00	0.00	N	5	-6400
109	20230206	153000	151600	154400	146000	728157	109234095300	00	0.00	N	2	500
110	20230130	152500	147100	155500	145600	1106309	167157777500	00	0.00	N	2	5500
111	20230125	147000	144500	149300	141800	657402	96141101200	00	0.00	N	2	5000
112	20230116	142000	134000	143500	130000	1162372	159486120500	00	0.00	N	2	9000
113	20230109	133000	127000	136500	126000	1059543	140161487500	00	0.00	N	2	7000
114	20230102	126000	146000	146500	120500	1570874	204857130000	00	0.00	N	5	-18500
115	20221226	144500	140000	150000	139000	1079847	157122418500	00	0.00	N	2	5000
116	20221219	139500	138500	142500	135500	784679	109277154000	00	0.00	N	5	-1000
117	20221212	140500	149500	150000	135000	967418	137454363000	00	0.00	N	5	-10000
118	20221205	150500	152500	165500	148500	1089375	170041097000	00	0.00	N	3	0
119	20221128	150500	144000	155000	140500	721202	107161712500	00	0.00	N	2	4500
120	20221121	146000	159000	160000	143500	693309	102851542500	00	0.00	N	5	-13000
121	20221114	159000	157500	162500	151000	683421	107353594000	00	0.00	N	2	1500
122	20221107	157500	148000	158500	146500	818336	124462405500	00	0.00	N	2	4000
123	20221031	153500	144500	154000	139000	1009727	148631910500	00	0.00	N	2	10000
124	20221024	143500	139500	144500	131000	587411	80707616000	00	0.00	N	2	7500
125	20221017	136000	136000	142500	131500	600968	82502671000	00	0.00	N	5	-3000
126	20221011	139000	143000	143000	133500	408971	56084526000	00	0.00	N	5	-6500
127	20221004	145500	141500	148500	139000	442030	63700930500	00	0.00	N	2	8000
128	20220926	137500	147000	150000	134500	613727	87316098500	00	0.00	N	5	-12500
129	20220919	150000	153500	158500	147500	469249	72165148000	00	0.00	N	5	-4000
130	20220913	154000	148000	154500	141000	452656	68175213000	00	0.00	N	2	7500
131	20220905	146500	139000	149000	135500	422635	60538389500	00	0.00	N	2	7500
132	20220829	139000	137500	143500	133500	553658	76231768500	00	0.00	N	5	-4000
133	20220822	143000	149500	150500	138500	504003	72798406500	00	0.00	N	5	-8500
134	20220816	151500	149000	155000	143500	490400	72881755500	00	0.00	N	2	2000
135	20220808	149500	154000	157000	147500	643933	97872458000	00	0.00	N	5	-6500
136	20220801	156000	148500	166500	148000	958253	151657903500	00	0.00	N	2	6500
137	20220725	149500	141500	154500	140000	538254	79925831500	00	0.00	N	2	7500
138	20220718	142000	140500	146500	137000	383591	54368010500	00	0.00	N	2	1500
139	20220711	140500	137000	142000	128000	440194	59819078500	00	0.00	N	2	2500
140	20220704	138000	126500	142000	125000	429413	57589816000	00	0.00	N	2	10500
141	20220627	127500	139500	146500	124000	878658	119566209500	00	0.00	N	5	-10000
142	20220620	137500	137500	142000	131500	506040	69261825500	00	0.00	N	5	-1000
143	20220613	138500	126500	139000	121000	739125	96095265500	00	0.00	N	2	8000
144	20220607	130500	144500	144500	128000	1097390	145485136000	00	0.00	N	5	-15000
145	20220530	145500	143500	149500	141000	561216	81611048000	00	0.00	N	2	4500
146	20220523	141000	135500	144000	131500	792165	109916277000	00	0.00	N	2	3000
147	20220516	138000	130500	142000	128500	988118	134256005500	00	0.00	N	2	12000
148	20220509	126000	129500	130500	117000	1139934	140564189000	00	0.00	N	5	-6000
149	20220502	132000	139500	144500	129500	621253	85194354500	00	0.00	N	5	-9000
150	20220425	141000	135000	143500	122500	1230638	161899962500	00	0.00	N	2	1000
151	20220418	140000	150000	156000	137000	653510	95755614500	00	0.00	N	5	-10000
152	20220411	150000	154000	154000	143500	573445	85097626000	00	0.00	N	5	-4000
153	20220404	154000	156200	158000	144600	951041	142564946000	00	0.00	N	5	-2000
154	20220328	156000	152200	156600	142800	718480	107903977000	00	0.00	N	2	2200
155	20220321	153800	150400	158600	144800	483280	73118159000	00	0.00	N	2	4200
156	20220314	149600	160400	160600	132400	2135400	303472757000	00	0.00	N	5	-10200
157	20220307	159800	165000	167400	159400	411891	66975779000	00	0.00	N	5	-9400
158	20220228	169200	169400	178000	167800	438181	75807184000	00	0.00	N	2	600
159	20220221	168600	166400	172000	159200	616950	101537872000	00	0.00	N	3	0
160	20220214	168600	178000	186000	164200	1164190	203291082000	00	0.00	N	5	-13000
161	20220207	181600	169000	182800	166000	657755	115981966000	00	0.00	N	2	13200
162	20220203	168400	168600	171600	161200	228143	37821629000	00	0.00	N	2	4800
163	20220124	163600	175000	175000	154000	955220	156100485000	00	0.00	N	5	-12000
164	20220117	175600	181600	181600	173800	420495	74420360000	00	0.00	N	5	-6000
165	20220110	181600	176400	185000	171000	694155	122563657000	00	0.00	N	3	0
166	20220103	181600	189000	190000	174600	970695	176395640000	00	0.00	N	5	-7400
167	20211227	189000	178000	199600	175600	1138751	214339407000	00	0.00	N	2	13000
168	20211220	176000	179800	181000	164400	1026860	181683613000	00	0.00	N	5	-5400
169	20211213	181400	174800	181600	171000	846080	149994159000	00	0.00	N	2	7600
170	20211206	173800	179200	179200	172200	616075	108119766000	00	0.00	N	5	-6200
171	20211129	180000	165200	181800	153000	3013645	506238416000	00	0.00	N	2	11000
172	20211122	169000	180600	181800	168200	931520	163107672000	00	0.00	N	5	-10000
173	20211115	179000	184200	187000	176000	994700	179066903000	00	0.00	N	5	-5400
174	20211108	184400	191800	195200	179400	1092040	203945770000	00	0.00	N	5	-4600
175	20211101	189000	173000	193000	171800	893830	162035323000	00	0.00	N	2	15400
176	20211025	173600	176600	177200	168000	571575	98663993000	00	0.00	N	5	-2400
177	20211018	176000	177400	181600	169400	846295	147666330000	00	0.00	N	5	-1400
178	20211012	177400	159600	186000	159400	871386	148264704000	00	0.00	N	2	17400
179	20211005	160000	145400	160000	144000	862086	131696509000	00	0.00	N	2	14200
180	20210927	145800	146800	148600	131200	1044090	146615497000	00	0.00	N	5	-400
181	20210923	146200	140000	146800	135000	514658	72642027000	00	0.00	N	2	3800
182	20210913	142400	154600	157800	140000	1448110	212523314000	00	0.00	N	5	-12200
183	20210906	154600	148000	156000	143000	819275	122273162000	00	0.00	N	2	6400
184	20210830	148200	147400	151000	140000	734860	106876133000	00	0.00	N	5	-200
185	20210823	148400	136200	150600	133400	1043235	147859233000	00	0.00	N	2	12600
186	20210817	135800	132000	147000	118200	1909161	259883015000	00	0.00	N	2	3800
187	20210809	132000	125600	135000	122800	658065	84389979000	00	0.00	N	2	6400
188	20210802	125600	120000	128800	119000	676975	83851597000	00	0.00	N	2	5600
189	20210726	120000	124200	125200	116200	785715	94650899000	00	0.00	N	5	-2800
190	20210719	122800	105200	125200	105200	2036970	234196889000	00	0.00	N	2	17800
191	20210712	105000	104400	110600	104000	885990	95280103000	00	0.00	N	5	-400