KissMeData/006110/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	34000	30250	34700	29650	640375	20374643250	00	0.00	N	2	3400
3	20250210	30600	30850	32800	30150	307294	9534315100	00	0.00	N	5	-500
4	20250203	31100	33100	33100	30500	264374	8295770350	00	0.00	N	5	-2600
5	20250131	33700	34550	34600	33450	18286	617125750	00	0.00	N	5	-200
6	20250120	33900	36350	38200	33750	242211	8666220000	00	0.00	N	5	-2450
7	20250113	36350	36750	38100	36050	153951	5681028000	00	0.00	N	5	-400
8	20250106	36750	36450	39500	36000	185598	6950698550	00	0.00	N	2	300
9	20241230	36450	33000	37700	32400	173030	6149512050	00	0.00	N	2	3050
10	20241223	33400	34550	36400	33100	123307	4259417600	00	0.00	N	5	-1150
11	20241216	34550	40200	41200	34000	233510	8806282850	00	0.00	N	5	-5300
12	20241209	39850	38000	40700	35150	266110	10113602450	00	0.00	N	2	1150
13	20241202	38700	37000	48250	35400	597919	25052045650	00	0.00	N	2	1750
14	20241125	36950	39950	42200	36850	194687	7685370300	00	0.00	N	5	-2500
15	20241118	39450	36600	40400	36100	252536	9790564950	00	0.00	N	2	2250
16	20241111	37200	48350	49000	35050	391350	15937530400	00	0.00	N	5	-10150
17	20241104	47350	49250	51600	44400	270300	13004528450	00	0.00	N	5	-1750
18	20241028	49100	50200	53500	48700	275553	14130883300	00	0.00	N	5	-50
19	20241021	49150	50300	52100	48000	245994	12240509300	00	0.00	N	5	-1250
20	20241014	50400	55100	56500	49800	379427	20099895250	00	0.00	N	5	-6300
21	20241007	56700	50600	61200	50600	1058375	59995012650	00	0.00	N	2	7050
22	20240930	49650	54600	54600	49300	278946	14274931550	00	0.00	N	5	-4350
23	20240923	54000	46150	55000	45250	364072	18575445550	00	0.00	N	2	8500
24	20240919	45500	46700	48350	45200	89364	4162731400	00	0.00	N	5	-250
25	20240909	45750	40550	46350	40000	226049	9823799100	00	0.00	N	2	3050
26	20240902	42700	46700	52600	42350	394177	19061960650	00	0.00	N	5	-4200
27	20240826	46900	46250	47650	43600	213759	9759417700	00	0.00	N	2	650
28	20240819	46250	47000	48600	45350	167646	7837024000	00	0.00	N	5	-750
29	20240812	47000	46100	49400	45100	131051	6124980850	00	0.00	N	2	900
30	20240805	46100	48100	49000	39600	386810	17459802000	00	0.00	N	5	-3250
31	20240729	49350	53600	54100	49000	378892	19566122250	00	0.00	N	5	-5250
32	20240722	54600	66500	66500	54300	334238	19566888500	00	0.00	N	5	-11300
33	20240715	65900	70400	70500	62000	352288	22975298300	00	0.00	N	5	-3900
34	20240708	69800	73000	74000	69600	263129	18811591200	00	0.00	N	5	-3800
35	20240701	73600	72100	77900	70500	367349	27170038400	00	0.00	N	2	1000
36	20240624	72600	78800	79600	72100	340328	25418353800	00	0.00	N	5	-7200
37	20240617	79800	85100	88700	78200	647229	53244385100	00	0.00	N	5	-6100
38	20240610	85900	87300	96900	84800	785058	71941672200	00	0.00	N	5	-2300
39	20240603	88200	85000	89000	80600	370781	31594663900	00	0.00	N	2	4800
40	20240527	83400	72700	86300	69300	932071	74367088700	00	0.00	N	2	10700
41	20240520	72700	76900	79500	66000	609862	43717196300	00	0.00	N	5	-3600
42	20240513	76300	77500	79100	75500	129764	10019693100	00	0.00	N	5	-1000
43	20240507	77300	79900	80600	77100	159248	12573164600	00	0.00	N	5	-2200
44	20240429	79500	77100	80200	75900	171674	13454750300	00	0.00	N	2	3600
45	20240422	75900	78600	80500	74600	289190	22359975400	00	0.00	N	5	-1500
46	20240415	77400	76100	82900	73300	663694	52051669100	00	0.00	N	2	3400
47	20240408	74000	76400	81700	73800	336756	25958008300	00	0.00	N	5	-7000
48	20240401	81000	82300	85500	80600	259557	21421467700	00	0.00	N	5	-1500
49	20240325	82500	91900	98000	82100	512480	45317028600	00	0.00	N	5	-9700
50	20240318	92200	91100	93600	90300	187142	17220444500	00	0.00	N	2	1100
51	20240311	91100	90900	96700	89200	282415	26055054800	00	0.00	N	5	-1400
52	20240304	92500	99100	99500	92200	342369	32572073000	00	0.00	N	5	-6400
53	20240226	98900	101000	102700	95100	255212	25143344100	00	0.00	N	5	-3000
54	20240219	101900	100000	116400	97700	908056	98703341200	00	0.00	N	2	2400
55	20240213	99500	87400	102400	84000	384182	35752727200	00	0.00	N	2	14000
56	20240205	85500	87700	89400	80200	345916	29141032600	00	0.00	N	5	-2000
57	20240129	87500	89100	90600	84800	239029	20952195300	00	0.00	N	5	-1400
58	20240122	88900	99500	99500	85800	286489	26122573100	00	0.00	N	5	-7100
59	20240115	96000	100000	102300	92800	265727	25933895100	00	0.00	N	5	-5000
60	20240108	101000	103600	112300	98500	378028	39484274300	00	0.00	N	5	-3000
61	20240102	104000	106400	106500	98700	221883	22656555700	00	0.00	N	5	-2400
62	20231226	106400	105000	109000	99700	213320	22170192700	00	0.00	N	5	-100
63	20231218	106500	119000	119000	106200	415524	46751198300	00	0.00	N	5	-10600
64	20231211	117100	118300	123400	112500	583431	69255091800	00	0.00	N	5	-1100
65	20231204	118200	121400	129000	115000	314318	37843275700	00	0.00	N	5	-4900
66	20231127	123100	125900	130900	117800	300949	37301709700	00	0.00	N	5	-3200
67	20231120	126300	111500	128400	111400	303367	36267328800	00	0.00	N	2	13200
68	20231113	113100	128800	130500	110200	419713	50186354300	00	0.00	N	5	-16100
69	20231106	129200	128500	136500	120000	471573	60899281600	00	0.00	N	2	4600
70	20231030	124600	128300	136100	117100	478349	60254245500	00	0.00	N	5	-4600
71	20231023	129200	132600	133500	110800	921480	112964067500	00	0.00	N	5	-4300
72	20231016	133500	148200	158900	130700	1030284	151081628000	00	0.00	N	5	-18400
73	20231010	151900	118000	156000	113000	1514159	212600478700	00	0.00	N	2	34700
74	20231004	117200	102000	119300	100600	508206	56863274200	00	0.00	N	2	15200
75	20230925	102000	101000	102300	96300	102287	10225021400	00	0.00	N	3	0
76	20230918	102000	99300	103000	97200	169182	16952360100	00	0.00	N	2	1600
77	20230911	100400	100500	102000	94600	517164	51216393300	00	0.00	N	5	-100
78	20230904	100500	99200	107800	97000	393101	40165529800	00	0.00	N	2	300
79	20230828	100200	102900	103700	95600	262224	26101487400	00	0.00	N	5	-900
80	20230821	101100	98100	109000	98100	321016	33312997500	00	0.00	N	2	3900
81	20230814	97200	98900	101800	91400	320928	31189759900	00	0.00	N	5	-4800
82	20230807	102000	105100	110800	97000	453849	45841981000	00	0.00	N	5	-3900
83	20230731	105900	109700	115100	103800	592758	65135175700	00	0.00	N	5	-3500
84	20230724	109400	124600	139500	99500	1711745	209138502700	00	0.00	N	5	-15200
85	20230717	124600	121000	134000	115900	915777	113156472300	00	0.00	N	2	1300
86	20230710	123300	106800	130100	102500	1622918	190322966200	00	0.00	N	2	16500
87	20230703	106800	95600	109600	94800	772028	80430072800	00	0.00	N	2	12100
88	20230626	94700	107100	107200	94000	624621	62212467300	00	0.00	N	5	-12400
89	20230619	107100	114100	117600	106100	746731	83402883300	00	0.00	N	5	-8500
90	20230612	115600	89500	140100	89500	4288212	494657702600	00	0.00	N	2	26400
91	20230605	89200	87000	89800	85000	542975	47449926300	00	0.00	N	2	2900
92	20230530	86300	79700	87500	75500	822559	67554403100	00	0.00	N	2	6700
93	20230522	79600	71100	83000	69900	924284	72996900000	00	0.00	N	2	7500
94	20230515	72100	71400	77800	66300	789245	56705482900	00	0.00	N	2	400
95	20230508	71700	72500	78800	65900	1287924	93691558600	00	0.00	N	2	100
96	20230502	71600	73500	76600	69400	409955	29969662800	00	0.00	N	5	-2000
97	20230424	73600	80000	82700	70800	1246947	95207213000	00	0.00	N	5	-9600
98	20230417	83200	97200	100200	81200	1966306	179313598600	00	0.00	N	5	-13400
99	20230410	96600	73100	97700	71100	5135932	438967378800	00	0.00	N	2	25000
100	20230403	71600	72100	74700	66700	1347107	94779025200	00	0.00	N	5	-500
101	20230327	72100	69000	79300	67500	1441497	104942211300	00	0.00	N	2	4600
102	20230320	67500	57900	75900	57400	4462433	303003807700	00	0.00	N	2	7200
103	20230313	60300	40150	63100	39400	10120423	530192049600	00	0.00	N	2	21150
104	20230306	39150	41350	42400	36950	1399407	55938712150	00	0.00	N	5	-750
105	20230227	39900	39500	40750	38500	810606	32122542700	00	0.00	N	2	400
106	20230220	39500	42800	42800	38100	1443745	58456341850	00	0.00	N	5	-3300
107	20230213	42800	41700	45900	41100	2155437	93601016850	00	0.00	N	2	850
108	20230206	41950	39150	44800	38200	4448175	189061006000	00	0.00	N	2	2650
109	20230130	39300	39350	41400	35400	4947637	191192975250	00	0.00	N	2	100
110	20230125	39200	38050	41600	37400	1590343	62931735750	00	0.00	N	2	1200
111	20230116	38000	39950	40750	35200	1907785	71416746400	00	0.00	N	5	-1650
112	20230109	39650	38600	42000	38500	2021898	81714969800	00	0.00	N	2	1050
113	20230102	38600	41650	42850	37900	2862786	116533119400	00	0.00	N	5	-2800
114	20221226	41400	39650	42750	36500	8603483	339744977250	00	0.00	N	2	1400
115	20221219	40000	36000	44450	31300	7747455	298405880250	00	0.00	N	2	3550
116	20221212	36450	33000	37000	32650	1320554	46104315150	00	0.00	N	2	3600
117	20221205	32850	31100	33150	30800	454082	14606835450	00	0.00	N	2	1450
118	20221128	31400	31800	33700	30800	556898	17753530700	00	0.00	N	5	-350
119	20221121	31750	31200	32200	30150	358355	11125146350	00	0.00	N	2	350
120	20221114	31400	32850	33450	31200	703825	22830469600	00	0.00	N	5	-1350
121	20221107	32750	32500	33600	30750	1069182	34389896200	00	0.00	N	2	500
122	20221031	32250	28000	35600	27500	2578228	81326479850	00	0.00	N	2	4800
123	20221024	27450	28100	28550	25900	822067	22201464950	00	0.00	N	5	-350
124	20221017	27800	25350	31400	25100	3163761	92360358550	00	0.00	N	2	2700
125	20221011	25100	25650	28700	24900	733222	19407527200	00	0.00	N	5	-1250
126	20221004	26350	23100	26900	22500	504554	12823172300	00	0.00	N	2	4050
127	20220926	22300	24450	25200	20700	503300	11221725600	00	0.00	N	5	-2250
128	20220919	24550	24150	25150	23150	533901	12964095250	00	0.00	N	2	400
129	20220913	24150	29700	30000	23900	1148936	29531115000	00	0.00	N	5	-5300
130	20220905	29450	28250	30550	27500	1109742	32590119850	00	0.00	N	2	1200
131	20220829	28250	25600	28700	25200	1024767	28019991600	00	0.00	N	2	1700
132	20220822	26550	24800	28500	24000	1709853	45852316050	00	0.00	N	2	1650
133	20220816	24900	25400	26700	23500	621587	15694081850	00	0.00	N	5	-250
134	20220808	25150	19450	26500	19300	3193386	73780738650	00	0.00	N	2	5700
135	20220801	19450	20000	20850	18850	421544	8326860250	00	0.00	N	5	-500
136	20220725	19950	18550	22900	17850	2359709	50335660100	00	0.00	N	2	1400
137	20220718	18550	17050	19250	16900	163297	2951041950	00	0.00	N	2	1600
138	20220711	16950	17050	17200	16150	133311	2211743200	00	0.00	N	2	50
139	20220704	16900	17800	17800	15900	172756	2897967300	00	0.00	N	2	150
140	20220627	16750	17900	18500	16300	209240	3639743500	00	0.00	N	2	100
141	20220620	16650	18900	19500	15800	406247	6960828250	00	0.00	N	5	-2400
142	20220613	19050	22300	22350	18300	401201	7938335050	00	0.00	N	5	-3800
143	20220607	22850	23400	23500	22150	164587	3744337750	00	0.00	N	5	-350
144	20220530	23200	23500	23950	23150	133695	3122034550	00	0.00	N	5	-100
145	20220523	23300	23500	24700	22850	394885	9363978850	00	0.00	N	5	-300
146	20220516	23600	24500	27700	22750	1305962	33416522400	00	0.00	N	5	-100
147	20220509	23700	25000	25600	21950	578213	13803338500	00	0.00	N	5	-1600
148	20220502	25300	25200	26250	25000	277995	7084121650	00	0.00	N	5	-100
149	20220425	25400	26400	27150	25000	391068	10160689500	00	0.00	N	5	-1100
150	20220418	26500	25950	27500	25400	928391	24642973400	00	0.00	N	2	650
151	20220411	25850	25950	26450	25150	252743	6497530400	00	0.00	N	3	0
152	20220404	25850	25950	26600	25500	346755	9003925350	00	0.00	N	5	-150
153	20220328	26000	26200	29900	25750	4278921	120637359600	00	0.00	N	5	-100
154	20220321	26100	26200	27000	26000	540245	14249893600	00	0.00	N	3	0
155	20220314	26100	26750	26800	25000	704676	18169088550	00	0.00	N	5	-650
156	20220307	26750	29750	30100	26500	1165867	32868001900	00	0.00	N	5	-2300
157	20220228	29050	27350	30600	27100	2235115	64984391200	00	0.00	N	2	1200
158	20220221	27850	28150	29750	27450	2778753	79188845650	00	0.00	N	2	350
159	20220214	27500	29500	30950	26000	3692013	107126318500	00	0.00	N	5	-1500
160	20220207	29000	26000	29500	25300	2380296	66298143050	00	0.00	N	2	3350
161	20220203	25650	25600	26000	25000	246398	6262182750	00	0.00	N	2	500
162	20220124	25150	27700	28700	23300	1332070	35805840650	00	0.00	N	5	-3050
163	20220117	28200	29200	31250	26850	1733688	50609779150	00	0.00	N	5	-950
164	20220110	29150	27500	30400	25400	2726087	77529093150	00	0.00	N	2	1650
165	20220103	27500	27250	31100	26900	2509547	72378197600	00	0.00	N	2	500
166	20211227	27000	27100	27300	25750	506583	13365819500	00	0.00	N	5	-150
167	20211220	27150	26750	28700	24750	985478	26434870200	00	0.00	N	2	50
168	20211213	27100	28200	28550	26500	622255	16940085850	00	0.00	N	5	-1000
169	20211206	28100	27350	29800	26200	1220271	34207281600	00	0.00	N	2	700
170	20211129	27400	30100	31850	26950	2048730	59675835200	00	0.00	N	5	-5200
171	20211122	32600	30200	38700	28550	9824126	340370637400	00	0.00	N	2	2100
172	20211115	30500	30550	32650	27000	6253277	188558966450	00	0.00	N	2	250
173	20211108	30250	23900	30250	22750	3748589	103002307150	00	0.00	N	2	6450
174	20211101	23800	26550	26550	23250	920530	22437990500	00	0.00	N	5	-2750
175	20211025	26550	27450	28300	26050	872716	23521981850	00	0.00	N	5	-1300
176	20211018	27850	33050	33100	27550	1464022	44517855750	00	0.00	N	5	-4300
177	20211012	32150	29150	34350	27550	3980906	126454399700	00	0.00	N	2	4900
178	20211005	27250	27750	30700	25750	2755100	79316319500	00	0.00	N	5	-500
179	20210927	27750	33800	35500	27700	2909703	92743739900	00	0.00	N	5	-5600
180	20210923	33350	33000	34450	32300	744887	24680931050	00	0.00	N	2	850
181	20210913	32500	35550	35900	31000	3942490	132167307100	00	0.00	N	5	-3250
182	20210906	35750	26200	45600	26150	22814214	835283626400	00	0.00	N	2	9600
183	20210830	26150	25400	29600	23150	11732136	313128785600	00	0.00	N	2	1850
184	20210823	24300	18100	26750	17400	21448978	487385008900	00	0.00	N	2	6650
185	20210817	17650	15600	19500	14600	11654358	208012601950	00	0.00	N	2	1800
186	20210809	15850	15200	16750	15050	2890053	45873538150	00	0.00	N	2	600
187	20210802	15250	15250	15450	14200	1194152	17699036750	00	0.00	N	2	50
188	20210726	15200	14500	16850	14150	2884001	44687873900	00	0.00	N	2	700
189	20210719	14500	16350	16450	14100	2696250	40446120950	00	0.00	N	5	-1950
190	20210712	16450	13100	17750	12500	11880836	186752139250	00	0.00	N	2	3500