KissMeData/237690/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	82800	84400	84900	80500	737971	61144629000	00	0.00	N	5	-1600
3	20250210	84400	90500	98000	83700	1525908	138745222800	00	0.00	N	5	-4700
4	20250203	89100	85300	90600	80100	915083	78054960900	00	0.00	N	2	2300
5	20250131	86800	88000	88700	85800	85741	7435704300	00	0.00	N	5	-600
6	20250120	87400	86400	90400	84800	715084	62333083900	00	0.00	N	2	600
7	20250113	86800	92800	92900	86500	624237	55756713400	00	0.00	N	5	-6200
8	20250106	93000	90500	94600	87700	802361	73477143900	00	0.00	N	2	1500
9	20241230	91500	86200	92200	84200	582525	51563371900	00	0.00	N	2	4800
10	20241223	86700	85600	89600	84700	510372	44359385400	00	0.00	N	2	1900
11	20241216	84800	87200	90600	82800	966554	83904486500	00	0.00	N	5	-600
12	20241209	85400	78900	85900	75100	1103981	88803149200	00	0.00	N	2	1700
13	20241202	83700	90300	91600	81100	798755	69424227900	00	0.00	N	5	-4300
14	20241125	88000	83300	91800	82500	903799	78383808200	00	0.00	N	2	4800
15	20241118	83200	88500	90000	81000	1273890	108806907300	00	0.00	N	5	-7400
16	20241111	90600	94700	101300	88400	979348	91973820200	00	0.00	N	5	-4300
17	20241104	94900	95500	101500	91900	1145533	110881446500	00	0.00	N	5	-800
18	20241028	95700	96400	100300	92800	1250694	119985313800	00	0.00	N	5	-1600
19	20241021	97300	110200	112500	96800	1537395	158241525100	00	0.00	N	5	-12700
20	20241014	110000	110100	113500	100600	1958024	210220219700	00	0.00	N	2	1200
21	20241007	108800	107000	110600	104700	1245909	134198849000	00	0.00	N	2	2300
22	20240930	106500	99900	107700	97600	792263	81448190200	00	0.00	N	2	6400
23	20240923	100100	115000	117600	99500	2472782	265435023800	00	0.00	N	5	-16900
24	20240919	117000	103900	117400	102900	1637037	182391570100	00	0.00	N	2	15200
25	20240909	101800	98400	105400	96800	2710193	272278926700	00	0.00	N	2	1900
26	20240902	99900	116100	117200	95900	3228374	335435007600	00	0.00	N	5	-15100
27	20240826	115000	111200	120800	109600	4177101	482986982800	00	0.00	N	2	6900
28	20240819	108100	96900	109300	95200	5967205	601974901400	00	0.00	N	2	13100
29	20240812	95000	91300	96400	87800	903662	83489966100	00	0.00	N	2	4300
30	20240805	90700	81500	90900	72000	1174596	98081865300	00	0.00	N	2	6400
31	20240729	84300	95200	97000	84000	1343886	122375053000	00	0.00	N	5	-9600
32	20240722	93900	92000	95300	86000	1544701	140840550900	00	0.00	N	2	2900
33	20240715	91000	94800	98900	89800	1515108	142765717400	00	0.00	N	5	-3800
34	20240708	94800	92400	98800	90500	1613919	153006707600	00	0.00	N	2	2700
35	20240701	92100	85000	92400	83000	1175953	103764195600	00	0.00	N	2	6600
36	20240624	85500	94900	95700	85000	860643	75653872000	00	0.00	N	5	-7300
37	20240617	92800	93000	96700	88700	1307178	121233727500	00	0.00	N	3	0
38	20240610	92800	106400	112700	91700	2958661	297087140100	00	0.00	N	5	-16800
39	20240603	109600	91800	110800	89800	2212365	225304921500	00	0.00	N	2	18600
40	20240527	91000	92100	95900	87200	1102037	99904286300	00	0.00	N	5	-3100
41	20240520	94100	101000	103900	92500	1162397	114370049000	00	0.00	N	5	-7700
42	20240513	101800	91500	103000	89200	1222332	118772861800	00	0.00	N	2	10600
43	20240507	91200	101100	103100	89800	1257436	120966827400	00	0.00	N	5	-5300
44	20240429	96500	85900	99000	85000	1755054	164560002800	00	0.00	N	2	10800
45	20240422	85700	83000	89000	83000	737928	64108569400	00	0.00	N	2	3500
46	20240415	82200	82000	84900	80100	520834	42886034100	00	0.00	N	5	-1100
47	20240408	83300	80500	84100	76900	536213	43148352800	00	0.00	N	2	3500
48	20240401	79800	90200	93800	76400	1521430	125339452400	00	0.00	N	5	-9000
49	20240325	88800	88900	94300	86500	1328778	119981833600	00	0.00	N	5	-1000
50	20240318	89800	81300	99000	80400	5415144	499370035900	00	0.00	N	2	12200
51	20240311	77600	80000	82000	71500	1614656	124733466200	00	0.00	N	2	100
52	20240304	77500	64300	78000	63300	1184919	84726741000	00	0.00	N	2	13900
53	20240226	63600	66400	66900	62900	285928	18535901700	00	0.00	N	5	-2700
54	20240219	66300	62700	67500	61700	535376	34398355000	00	0.00	N	2	3700
55	20240213	62600	62400	63300	61200	228171	14198577100	00	0.00	N	2	500
56	20240205	62100	61000	63600	60500	369374	22967622300	00	0.00	N	2	900
57	20240129	61200	61900	65600	60800	552765	34560004700	00	0.00	N	5	-300
58	20240122	61500	61400	62900	60000	242016	14846441400	00	0.00	N	2	900
59	20240115	60600	61700	63100	59900	332500	20417333700	00	0.00	N	5	-2400
60	20240108	63000	65000	66900	62800	348135	22537923900	00	0.00	N	5	-2000
61	20240102	65000	67800	72100	64800	715656	48851745300	00	0.00	N	5	-2800
62	20231226	67800	63300	67900	61400	494527	32154115400	00	0.00	N	2	5400
63	20231218	62400	62800	63500	60300	481400	29837149700	00	0.00	N	2	300
64	20231211	62100	61700	63500	61000	326155	20252445900	00	0.00	N	2	500
65	20231204	61600	64700	65300	60400	547577	34395726900	00	0.00	N	5	-2000
66	20231127	63600	66800	67400	62900	587267	37700697000	00	0.00	N	5	-3000
67	20231120	66600	69800	70400	66200	351767	23982868000	00	0.00	N	5	-2700
68	20231113	69300	72600	72700	69200	210090	14829038500	00	0.00	N	5	-2400
69	20231106	71700	70500	73100	69400	243196	17276888700	00	0.00	N	2	2500
70	20231030	69200	68000	70700	67000	324451	22283452700	00	0.00	N	2	1100
71	20231023	68100	67300	71500	67300	317014	21875273600	00	0.00	N	5	-300
72	20231016	68400	73500	73600	66100	420931	29411755900	00	0.00	N	5	-5100
73	20231010	73500	77400	77600	72800	201505	15252930200	00	0.00	N	5	-3300
74	20231004	76800	75600	77400	73800	158633	11990541900	00	0.00	N	2	400
75	20230925	76400	77300	77700	74200	127788	9650911400	00	0.00	N	5	-800
76	20230918	77200	82000	83600	75600	353956	28265890000	00	0.00	N	5	-5300
77	20230911	82500	81600	83700	79500	417838	34256076000	00	0.00	N	2	1400
78	20230904	81100	79300	81700	78500	299686	24039775100	00	0.00	N	2	2400
79	20230828	78700	81700	82500	78700	307329	24851453100	00	0.00	N	5	-3000
80	20230821	81700	80900	82500	79800	331052	26924390800	00	0.00	N	2	2200
81	20230814	79500	83000	83300	78000	397060	32090452300	00	0.00	N	5	-3100
82	20230807	82600	79400	83400	73300	954116	76146086500	00	0.00	N	2	3400
83	20230731	79200	75500	81700	73700	589890	45814238900	00	0.00	N	2	4100
84	20230724	75100	78300	78300	71500	510378	37925846200	00	0.00	N	5	-2200
85	20230717	77300	73500	78900	70800	498712	37068381100	00	0.00	N	2	4200
86	20230710	73100	72700	76200	70800	275326	20155689400	00	0.00	N	2	400
87	20230703	72700	78100	79000	71700	374236	28340041800	00	0.00	N	5	-4200
88	20230626	76900	78200	79300	74400	336979	25979839000	00	0.00	N	5	-1300
89	20230619	78200	80700	81600	77300	408061	32200771400	00	0.00	N	5	-2500
90	20230612	80700	85800	86000	80500	412069	34139069900	00	0.00	N	5	-5000
91	20230605	85700	87400	87400	84500	285069	24418077000	00	0.00	N	5	-1800
92	20230530	87500	87900	89500	85000	381432	33169564000	00	0.00	N	5	-100
93	20230522	87600	85300	89100	84200	430673	37694650500	00	0.00	N	2	2400
94	20230515	85200	82100	87200	81000	451153	37931433900	00	0.00	N	2	2700
95	20230508	82500	92600	93100	82200	569676	49629130600	00	0.00	N	5	-9300
96	20230502	91800	80800	92800	79100	1032738	91271773900	00	0.00	N	2	12800
97	20230424	79000	81200	81200	77200	327286	25759800100	00	0.00	N	5	-1800
98	20230417	80800	87600	87600	79500	535589	44566358600	00	0.00	N	5	-6800
99	20230410	87600	81500	89200	80200	852243	71950836400	00	0.00	N	2	6300
100	20230403	81300	74400	82400	72800	830754	64843289100	00	0.00	N	2	7300
101	20230327	74000	74300	76000	72400	342152	25298548700	00	0.00	N	5	-500
102	20230320	74500	75100	78000	72400	555317	41547253100	00	0.00	N	5	-500
103	20230313	75000	78000	78400	69400	536796	39710947000	00	0.00	N	5	-3000
104	20230306	78000	78300	82500	76500	591601	46870085900	00	0.00	N	3	0
105	20230227	78000	78000	79200	75700	324732	25025172900	00	0.00	N	5	-600
106	20230220	78600	79700	82000	78300	384113	30683985200	00	0.00	N	5	-1200
107	20230213	79800	79600	83000	77800	394342	31771919300	00	0.00	N	2	300
108	20230206	79500	81000	82500	79200	377246	30521873100	00	0.00	N	5	-1500
109	20230130	81000	81800	83200	80200	382016	31139805000	00	0.00	N	5	-800
110	20230125	81800	82300	82800	81000	203283	16591901000	00	0.00	N	5	-200
111	20230116	82000	85400	87800	81000	623706	52171676000	00	0.00	N	5	-3100
112	20230109	85100	87600	87900	78700	941441	77957134800	00	0.00	N	5	-2200
113	20230102	87300	88400	92900	83200	685660	60296480000	00	0.00	N	5	-300
114	20221226	87600	84000	90500	83000	522275	45653961100	00	0.00	N	2	400
115	20221219	87200	87800	91200	85800	466296	41266649100	00	0.00	N	5	-1700
116	20221212	88900	83700	93500	82000	910395	80942299500	00	0.00	N	2	5200
117	20221205	83700	75900	84700	75900	587982	47677282100	00	0.00	N	2	7800
118	20221128	75900	77800	79000	75200	269168	20660397800	00	0.00	N	5	-1900
119	20221121	77800	81900	82200	77500	277730	22031415700	00	0.00	N	5	-4100
120	20221114	81900	80700	83800	78700	463111	37582791600	00	0.00	N	2	1200
121	20221107	80700	73100	81300	72700	545553	42481471700	00	0.00	N	2	7900
122	20221031	72800	85200	85200	71800	811214	61412873200	00	0.00	N	5	-11700
123	20221024	84500	82400	85500	81600	237470	19811135500	00	0.00	N	2	4000
124	20221017	80500	81000	84300	78600	271691	22128218100	00	0.00	N	5	-1800
125	20221011	82300	82300	82500	75800	331693	26247343900	00	0.00	N	5	-2200
126	20221004	84500	83300	87900	82000	265622	22429045200	00	0.00	N	2	2000
127	20220926	82500	79300	85300	78700	382429	31118034500	00	0.00	N	2	1400
128	20220919	81100	86500	90400	80500	422211	36074476300	00	0.00	N	5	-6000
129	20220913	87100	97600	98300	86800	446031	40471676900	00	0.00	N	5	-7900
130	20220905	95000	95400	96000	90700	269578	25156620900	00	0.00	N	2	300
131	20220829	94700	93700	98600	93200	309005	29714980200	00	0.00	N	5	-3100
132	20220822	97800	101100	101200	96500	390903	38559984600	00	0.00	N	5	-4500
133	20220816	102300	110800	111800	102100	388797	41049303700	00	0.00	N	5	-7700
134	20220808	110000	114100	117400	105000	791937	89749841500	00	0.00	N	5	-3700
135	20220801	113700	90100	114000	90100	1488892	153070588500	00	0.00	N	2	23400
136	20220725	90300	90500	92400	89200	211693	19108849100	00	0.00	N	5	-300
137	20220718	90600	94200	95300	90400	260236	24061372500	00	0.00	N	5	-2700
138	20220711	93300	95100	97300	92000	318770	30147400300	00	0.00	N	5	-1800
139	20220704	95100	86200	98600	86200	513781	48087069400	00	0.00	N	2	8000
140	20220627	87100	93500	94700	86000	316128	28607214300	00	0.00	N	5	-6200
141	20220620	93300	89000	94300	86500	362332	32718081600	00	0.00	N	2	5600
142	20220613	87700	96900	96900	87000	420786	38262905100	00	0.00	N	5	-10900
143	20220607	98600	102100	102400	98600	208956	20939196200	00	0.00	N	5	-4400
144	20220530	103000	101900	105300	101000	236195	24406951500	00	0.00	N	2	1600
145	20220523	101400	95000	102700	94300	473417	47247947000	00	0.00	N	2	7200
146	20220516	94200	94500	95600	91000	248588	23010382100	00	0.00	N	2	1300
147	20220509	92900	96000	96500	90900	356954	33062182000	00	0.00	N	5	-4100
148	20220502	97000	98200	106000	96500	478461	48521752600	00	0.00	N	5	-1100
149	20220425	98100	93000	99200	91400	425232	40685494100	00	0.00	N	2	3100
150	20220418	95000	96300	98300	93600	269180	25772016000	00	0.00	N	5	-1200
151	20220411	96200	94700	96400	90600	321116	30151707300	00	0.00	N	2	800
152	20220404	95400	97000	98800	93400	365510	35200968500	00	0.00	N	5	-2000
153	20220328	97400	106000	106600	93300	757159	75111305500	00	0.00	N	5	-8500
154	20220321	105900	111800	112600	103500	476916	51719164300	00	0.00	N	5	-5800
155	20220314	111700	100000	112900	93000	756391	79627446300	00	0.00	N	2	12100
156	20220307	99600	99200	102900	95700	260859	25874386000	00	0.00	N	5	-600
157	20220228	100200	97500	103900	96800	268580	27136648500	00	0.00	N	2	1200
158	20220221	99000	96100	100300	93800	359653	35037621400	00	0.00	N	2	900
159	20220214	98100	91600	102400	89500	537382	51529264400	00	0.00	N	2	4200
160	20220207	93900	106300	106300	93500	702898	70158111800	00	0.00	N	5	-12500
161	20220203	106400	108900	110900	104800	209737	22396515300	00	0.00	N	2	900
162	20220124	105500	119800	119800	101300	722677	78369860400	00	0.00	N	5	-14400
163	20220117	119900	126900	127100	115000	482286	58840603600	00	0.00	N	5	-7400
164	20220110	127300	126100	132300	122800	620221	78835358400	00	0.00	N	2	800
165	20220103	126500	140300	141600	122900	1060280	138349194900	00	0.00	N	5	-12700
166	20211227	139200	137500	150800	135900	1205822	170853143900	00	0.00	N	2	1300
167	20211220	137900	136000	147900	130900	1715212	239882178600	00	0.00	N	2	3400
168	20211213	134500	129600	138700	126500	1056734	140465688700	00	0.00	N	2	5800
169	20211206	128700	127300	137700	121200	1389690	178712598900	00	0.00	N	2	700
170	20211129	128000	116000	140000	114000	3095280	390309039800	00	0.00	N	2	13100
171	20211122	114900	90500	118600	88000	2212209	235770032400	00	0.00	N	2	24000
172	20211115	90900	86500	91600	83700	454321	39452563600	00	0.00	N	2	4400
173	20211108	86500	87000	89300	84000	385857	33207229900	00	0.00	N	5	-3100
174	20211101	89600	87600	97700	87600	693460	64089148800	00	0.00	N	2	2100
175	20211025	87500	84300	89800	83700	468423	40650138700	00	0.00	N	2	2500
176	20211018	85000	87100	87600	82800	385701	32841123000	00	0.00	N	5	-2000
177	20211012	87000	85000	90000	82300	331880	28349229500	00	0.00	N	2	1400
178	20211005	85600	87500	89400	82100	643428	55182483000	00	0.00	N	5	-5900
179	20210927	91500	100500	103400	89200	885488	84603798100	00	0.00	N	5	-10300
180	20210923	101800	103300	104700	101300	231837	23739261100	00	0.00	N	5	-2900
181	20210913	104700	108700	108900	102300	598285	62571711500	00	0.00	N	5	-4500
182	20210906	109200	118000	120900	108500	1315423	152341045300	00	0.00	N	5	-8100
183	20210830	117300	102000	119000	98900	1779630	196184450600	00	0.00	N	2	16300
184	20210823	101000	102700	106400	99800	692510	71379815600	00	0.00	N	5	-700
185	20210817	101700	112600	117300	101100	1248124	138272798600	00	0.00	N	5	-10200
186	20210809	111900	117500	117600	109300	1307209	146811950800	00	0.00	N	5	-5600
187	20210802	117500	107400	124300	106300	2085078	244348982600	00	0.00	N	2	10100
188	20210726	107400	107000	111400	102800	914713	98229338800	00	0.00	N	2	400
189	20210719	107000	108100	109300	103600	731272	77649043700	00	0.00	N	5	-1100
190	20210712	108100	107800	109900	103500	861967	91372862200	00	0.00	N	2	300