KissMeData/199800/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	38750	38150	40250	37200	73688	2828096200	00	0.00	N	2	600
3	20250203	38150	38850	39700	36400	77005	2929581100	00	0.00	N	5	-900
4	20250131	39050	39200	39850	38800	7773	304419350	00	0.00	N	5	-450
5	20250120	39500	40150	40150	38400	55207	2162535550	00	0.00	N	5	-600
6	20250113	40100	42000	43450	39550	72640	2966575700	00	0.00	N	5	-2500
7	20250106	42600	38100	45500	38000	190172	7977905200	00	0.00	N	2	4650
8	20241230	37950	37200	38450	36500	45122	1689174250	00	0.00	N	2	750
9	20241223	37200	38550	39100	36000	122146	4584855300	00	0.00	N	5	-1300
10	20241216	38500	41100	42000	38250	92253	3721713350	00	0.00	N	5	-2600
11	20241209	41100	37550	42000	37150	147537	5882951500	00	0.00	N	2	1900
12	20241202	39200	42100	42350	38200	145786	5906738650	00	0.00	N	5	-3200
13	20241125	42400	41700	45600	40450	179129	7673502300	00	0.00	N	2	1600
14	20241118	40800	40100	43200	36100	406989	16330779500	00	0.00	N	5	-5200
15	20241111	46000	56900	57000	44700	219510	10946981200	00	0.00	N	5	-10300
16	20241104	56300	57400	59900	55400	121191	6908793400	00	0.00	N	5	-900
17	20241028	57200	56200	63900	55600	286046	16986957700	00	0.00	N	2	1100
18	20241021	56100	57500	60800	53200	258519	14646778100	00	0.00	N	5	-1400
19	20241014	57500	57800	60600	56300	151371	8851974100	00	0.00	N	5	-300
20	20241007	57800	59200	59500	57300	110353	6438019600	00	0.00	N	5	-1500
21	20240930	59300	56500	61500	56000	150150	8749545800	00	0.00	N	2	3500
22	20240923	55800	56100	66000	51300	354572	20507600500	00	0.00	N	5	-1200
23	20240919	57000	58200	58200	54300	85067	4761846800	00	0.00	N	5	-800
24	20240909	57800	52200	58500	51000	242641	13299581700	00	0.00	N	2	3400
25	20240902	54400	83000	83000	52900	850452	54734056500	00	0.00	N	5	-29300
26	20240826	83700	81600	87200	78400	309660	25453348100	00	0.00	N	2	1700
27	20240819	82000	74000	87800	74000	548858	45166202400	00	0.00	N	2	6700
28	20240812	75300	71500	76500	69000	137023	9911697100	00	0.00	N	2	3400
29	20240805	71900	72100	73500	59500	232133	15966126300	00	0.00	N	5	-2300
30	20240729	74200	79000	79500	73900	179270	13753134400	00	0.00	N	5	-4000
31	20240722	78200	73400	81900	73000	332198	25933326800	00	0.00	N	2	4300
32	20240715	73900	73700	78600	72200	257140	19208512600	00	0.00	N	2	200
33	20240708	73700	72200	77600	69100	281109	20643762300	00	0.00	N	2	1500
34	20240701	72200	67200	74300	66200	204683	14456613600	00	0.00	N	2	4300
35	20240624	67900	69800	71500	65100	161219	10979380700	00	0.00	N	5	-3100
36	20240617	71000	65800	89900	64600	416909	30402948900	00	0.00	N	2	4100
37	20240610	66900	65200	67700	61700	165173	10649237800	00	0.00	N	2	700
38	20240603	66200	62300	66600	61800	130372	8400768100	00	0.00	N	2	3800
39	20240527	62400	65000	65700	61200	138570	8771522200	00	0.00	N	5	-2200
40	20240520	64600	64100	72000	59200	396801	25995629800	00	0.00	N	2	400
41	20240513	64200	63700	66500	61500	197531	12659746000	00	0.00	N	5	-200
42	20240507	64400	70000	87600	63000	1037148	77065174400	00	0.00	N	5	-4900
43	20240429	69300	67000	69600	64900	171315	11484652200	00	0.00	N	2	2200
44	20240422	67100	59900	70300	59900	331461	22105528700	00	0.00	N	2	6000
45	20240415	61100	61300	62600	57500	190476	11401639800	00	0.00	N	5	-1300
46	20240408	62400	61500	64300	58100	232777	14113810500	00	0.00	N	2	1000
47	20240401	61400	68100	68500	60000	424275	27278242100	00	0.00	N	5	-6500
48	20240325	67900	67800	74500	61700	1658886	113304147100	00	0.00	N	5	-500
49	20240318	68400	76100	110000	68100	6473222	538319219800	00	0.00	N	2	9800
50	20240311	58600	50600	65000	49600	1051045	62908661600	00	0.00	N	2	7700
51	20240304	50900	49900	51900	49050	144966	7301100500	00	0.00	N	2	1250
52	20240226	49650	50600	54500	49200	191001	9841236850	00	0.00	N	5	-450
53	20240219	50100	52700	55000	49550	194890	10022435850	00	0.00	N	5	-2000
54	20240213	52100	49900	53500	49500	136415	7039996450	00	0.00	N	2	3650
55	20240205	48450	49000	49000	45550	115651	5492173250	00	0.00	N	5	-100
56	20240129	48550	51600	52500	46800	192107	9484307100	00	0.00	N	5	-2950
57	20240122	51500	54400	56200	49650	253968	13371682600	00	0.00	N	5	-2600
58	20240115	54100	63500	63500	53500	256474	14908733300	00	0.00	N	5	-9400
59	20240108	63500	67100	71700	63300	311241	21178240200	00	0.00	N	5	-3600
60	20240102	67100	69600	73700	65700	449439	31550867900	00	0.00	N	5	-3100
61	20231226	70200	62700	72400	61500	449460	30505576700	00	0.00	N	2	7500
62	20231218	62700	72400	72400	60000	571730	36912195600	00	0.00	N	5	-4100
63	20231211	66800	77000	77000	56900	2763101	187174436300	00	0.00	N	5	-3000
64	20231204	69800	82800	83000	66100	576020	41513469300	00	0.00	N	5	-10600
65	20231127	80400	65400	83700	65300	709027	53721892700	00	0.00	N	2	16200
66	20231120	64200	64600	73200	58200	1620016	105112294900	00	0.00	N	2	2400
67	20231113	61800	48000	61800	45700	1130814	62664936200	00	0.00	N	2	13800
68	20231106	48000	38350	49900	38000	924544	41443653750	00	0.00	N	2	10500
69	20231030	37500	37750	43500	31200	1617917	60332443900	00	0.00	N	2	8450
70	20231023	29050	26900	29450	26100	102240	2816594250	00	0.00	N	2	2150
71	20231016	26900	31850	31850	26200	109562	3143651200	00	0.00	N	5	-4950
72	20231010	31850	32500	33000	30450	32179	1028762700	00	0.00	N	5	-900
73	20231004	32750	33450	33450	31250	33258	1063448100	00	0.00	N	5	-700
74	20230925	33450	35000	35350	31300	94884	3097342250	00	0.00	N	5	-1900
75	20230918	35350	38650	39400	34950	57840	2119568750	00	0.00	N	5	-3650
76	20230911	39000	38150	41550	38050	105433	4190020650	00	0.00	N	2	450
77	20230904	38550	38100	39000	36700	56751	2156689300	00	0.00	N	2	450
78	20230828	38100	36950	38650	35450	73092	2685385250	00	0.00	N	2	1550
79	20230821	36550	35650	39650	34500	92369	3367932700	00	0.00	N	2	550
80	20230814	36000	41300	41300	35650	72866	2745036150	00	0.00	N	5	-5000
81	20230807	41000	39500	41300	36500	123602	4915667750	00	0.00	N	2	1650
82	20230731	39350	36450	40850	36450	96561	3781727250	00	0.00	N	2	3150
83	20230724	36200	37600	39700	34300	124096	4479250400	00	0.00	N	5	-1950
84	20230717	38150	38550	47550	37000	360848	15170892800	00	0.00	N	5	-1250
85	20230710	39400	36000	41000	34150	171128	6403632800	00	0.00	N	2	3850
86	20230703	35550	40350	41350	34550	212006	7842079800	00	0.00	N	5	-4900
87	20230626	40450	43200	43500	39200	160153	6569243750	00	0.00	N	5	-2750
88	20230619	43200	47450	48000	43200	140171	6325665550	00	0.00	N	5	-3400
89	20230612	46600	49450	50800	46450	302719	13632602550	00	0.00	N	5	-2550
90	20230605	49150	48600	49700	48400	35013	1715249050	00	0.00	N	2	600
91	20230530	48550	48500	49500	47200	35949	1737272150	00	0.00	N	5	-200
92	20230522	48750	50000	50900	48200	39728	1970861600	00	0.00	N	5	-1250
93	20230515	50000	47650	50800	46550	51838	2519959900	00	0.00	N	2	1750
94	20230508	48250	48950	50300	47100	65226	3181429550	00	0.00	N	2	400
95	20230502	47850	46750	48100	45600	42740	1996982400	00	0.00	N	2	1200
96	20230424	46650	46100	49500	45950	100057	4770440300	00	0.00	N	2	550
97	20230417	46100	52900	52900	46000	134963	6523245050	00	0.00	N	5	-6300
98	20230410	52400	48250	56400	45350	199760	10026437650	00	0.00	N	2	4700
99	20230403	47700	46400	50400	44850	152427	7227909200	00	0.00	N	2	1300
100	20230327	46400	48150	48650	45900	81528	3842804600	00	0.00	N	5	-1750
101	20230320	48150	46450	53600	46050	167724	8367852000	00	0.00	N	2	1350
102	20230313	46800	48950	49850	43250	119787	5633768200	00	0.00	N	5	-2700
103	20230306	49500	53000	53700	48650	96622	4945382350	00	0.00	N	5	-3500
104	20230227	53000	52600	54100	51500	56913	2981968500	00	0.00	N	5	-300
105	20230220	53300	54000	56100	52900	60448	3279172800	00	0.00	N	5	-700
106	20230213	54000	54100	54600	52500	40550	2173276000	00	0.00	N	5	-600
107	20230206	54600	55000	57400	53900	58511	3229909700	00	0.00	N	5	-900
108	20230130	55500	54700	57100	52500	76174	4141364400	00	0.00	N	2	1500
109	20230125	54000	53900	54800	51800	74259	3946365500	00	0.00	N	2	200
110	20230116	53800	56000	58800	53000	102943	5711491500	00	0.00	N	5	-600
111	20230109	54400	54400	58500	52600	165234	9129926000	00	0.00	N	3	0
112	20230102	54400	55100	56000	51000	166750	8924914200	00	0.00	N	5	-500
113	20221226	54900	57200	60300	54500	164984	9383631700	00	0.00	N	5	-2400
114	20221219	57300	62500	62600	56700	116056	6900369900	00	0.00	N	5	-6200
115	20221212	63500	55800	67900	54300	257141	15967182000	00	0.00	N	2	8300
116	20221205	55200	53600	56500	51200	93482	5065708600	00	0.00	N	2	1200
117	20221128	54000	53500	54500	51200	45067	2388068300	00	0.00	N	2	300
118	20221121	53700	52100	54000	49800	61421	3178575200	00	0.00	N	2	800
119	20221114	52900	57900	59200	52900	66666	3704776100	00	0.00	N	5	-4300
120	20221107	57200	55000	59200	55000	46312	2646471700	00	0.00	N	2	900
121	20221031	56300	56100	56700	53500	51929	2850620200	00	0.00	N	2	1100
122	20221024	55200	62100	63600	53500	151317	8634052800	00	0.00	N	5	-6300
123	20221017	61500	62400	69100	60700	110382	7166356300	00	0.00	N	5	-3200
124	20221011	64700	67100	69900	62100	174313	11511072500	00	0.00	N	5	-3600
125	20221004	68300	63300	78600	60200	601165	41243041900	00	0.00	N	2	8800
126	20220926	59500	48050	62100	44250	479283	26535929900	00	0.00	N	2	10900
127	20220919	48600	57300	57800	48250	83250	4366414500	00	0.00	N	5	-8600
128	20220913	57200	61400	62600	57200	47749	2837069900	00	0.00	N	5	-4100
129	20220905	61300	58900	61300	56100	64180	3765829100	00	0.00	N	2	1800
130	20220829	59500	62400	64700	58800	90754	5592600100	00	0.00	N	5	-5200
131	20220822	64700	64800	66000	62300	73020	4646908800	00	0.00	N	5	-400
132	20220816	65100	70000	70000	64200	114439	7569896900	00	0.00	N	5	-5300
133	20220808	70400	70600	73000	66700	174664	12163663200	00	0.00	N	2	500
134	20220801	69900	65000	74700	63300	309711	21854093100	00	0.00	N	2	5600
135	20220725	64300	66700	67500	63900	51390	3339226600	00	0.00	N	5	-2400
136	20220718	66700	67500	70500	66600	55212	3759222300	00	0.00	N	5	-300
137	20220711	67000	71400	74700	66900	104135	7270954400	00	0.00	N	5	-3500
138	20220704	70500	62700	72500	62000	116620	7972596100	00	0.00	N	2	7100
139	20220627	63400	66200	67800	62900	52157	3412924300	00	0.00	N	5	-2700
140	20220620	66100	68600	69800	61800	90357	5964426100	00	0.00	N	5	-2000
141	20220613	68100	64900	69200	59900	109417	7056129200	00	0.00	N	2	1700
142	20220607	66400	66000	67100	62700	44496	2913131000	00	0.00	N	5	-100
143	20220530	66500	66400	68600	65100	40003	2665580100	00	0.00	N	2	100
144	20220523	66400	65000	68000	62700	69276	4533148700	00	0.00	N	2	2000
145	20220516	64400	60400	70900	57900	105122	6681522300	00	0.00	N	2	4100
146	20220509	60300	68800	68800	60000	89583	5670130700	00	0.00	N	5	-8800
147	20220502	69100	69200	70400	66500	51837	3564225100	00	0.00	N	5	-900
148	20220425	70000	70000	72400	66000	98604	6823279500	00	0.00	N	5	-1000
149	20220418	71000	75900	78700	70000	108765	8061910500	00	0.00	N	5	-5000
150	20220411	76000	85700	85700	75400	140430	11170839600	00	0.00	N	5	-9700
151	20220404	85700	80100	86300	79700	159137	13258197400	00	0.00	N	2	4800
152	20220328	80900	80500	86900	76300	238235	19423811400	00	0.00	N	2	400
153	20220321	80500	84400	86300	79000	303240	24956223800	00	0.00	N	5	-3500
154	20220314	84000	73000	84200	65100	481172	36146579400	00	0.00	N	2	10800
155	20220307	73200	58600	80000	56600	559040	39191695700	00	0.00	N	2	14700
156	20220228	58500	51000	63300	50100	191619	11123358400	00	0.00	N	2	7500
157	20220221	51000	54100	54100	47100	165579	8319285900	00	0.00	N	5	-3200
158	20220214	54200	58200	58200	51400	152159	8203517700	00	0.00	N	5	-4200
159	20220207	58400	64900	65900	57700	146357	8938901900	00	0.00	N	5	-6400
160	20220203	64800	65000	67700	64000	62535	4072508800	00	0.00	N	2	700
161	20220124	64100	77000	77300	63400	169109	11621978600	00	0.00	N	5	-13000
162	20220117	77100	81700	81700	73100	125697	9779626700	00	0.00	N	5	-5400
163	20220110	82500	80200	87100	78700	140072	11649021700	00	0.00	N	2	1700
164	20220103	80800	90600	91000	79400	217177	18663270800	00	0.00	N	5	-9800
165	20211227	90600	80800	92900	79000	503061	42976776200	00	0.00	N	2	9300
166	20211220	81300	78200	85200	74900	446770	35389260600	00	0.00	N	2	2500
167	20211213	78800	90400	92300	78800	707700	60437507000	00	0.00	N	5	-12300
168	20211206	91100	94700	109000	80300	2203349	200018010900	00	0.00	N	2	200
169	20211129	90900	121000	129000	87200	221167	21489885900	00	0.00	N	5	-43100
170	20211122	134000	146100	148300	134000	43760	6198769500	00	0.00	N	5	-12000
171	20211115	146000	135100	150700	133800	44873	6354625900	00	0.00	N	2	10600
172	20211108	135400	148400	148400	126100	59397	7991004900	00	0.00	N	5	-12900
173	20211101	148300	148000	157800	140600	50122	7345890300	00	0.00	N	2	5100
174	20211025	143200	134500	148000	122300	45567	6312575000	00	0.00	N	2	9200
175	20211018	134000	137900	141800	131000	16012	2168701600	00	0.00	N	5	-3900
176	20211012	137900	123100	139900	120400	14780	1907748300	00	0.00	N	2	13700
177	20211005	124200	130100	130100	114200	51829	6315851900	00	0.00	N	5	-10100
178	20210927	134300	148100	148400	134000	30868	4339991500	00	0.00	N	5	-11400
179	20210923	145700	148400	148400	145000	9491	1390718600	00	0.00	N	5	-2800
180	20210913	148500	149800	155700	146000	33136	4961969700	00	0.00	N	5	-1300
181	20210906	149800	161000	166500	142200	59876	9122837400	00	0.00	N	5	-10400
182	20210830	160200	130200	161900	130200	68990	10148606800	00	0.00	N	2	30000
183	20210823	130200	129000	130600	128600	29288	3806512100	00	0.00	N	2	1100
184	20210817	129100	130000	130500	127100	25105	3243202900	00	0.00	N	5	-900
185	20210809	130000	121400	130600	121300	52675	6767119300	00	0.00	N	2	8600
186	20210802	121400	118600	122200	117900	18698	2244512700	00	0.00	N	2	2800
187	20210726	118600	119700	120700	118000	14195	1693910900	00	0.00	N	5	-800
188	20210719	119400	122000	122000	117500	17792	2120996300	00	0.00	N	5	-3100
189	20210712	122500	126000	129000	121000	21229	2651493900	00	0.00	N	5	-4000