KissMeData/180640/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	84100	86500	88400	82600	167392	14248743800	00	0.00	N	5	-700
3	20250210	84800	80700	85800	78600	236483	19485596400	00	0.00	N	2	5500
4	20250203	79300	79900	85000	77200	258636	20928565600	00	0.00	N	5	-4800
5	20250131	84100	84800	84900	81700	46278	3857172100	00	0.00	N	2	2700
6	20250120	81400	78900	83900	78400	177955	14326128200	00	0.00	N	2	2200
7	20250113	79200	76500	81200	76500	265031	21041946200	00	0.00	N	2	2200
8	20250106	77000	73700	79600	73700	242985	18769074300	00	0.00	N	2	2400
9	20241230	74600	75800	77500	71100	137009	10113580400	00	0.00	N	2	200
10	20241223	74400	74500	75700	72900	106602	7974038700	00	0.00	N	2	600
11	20241216	73800	77500	79100	73300	263793	19916429400	00	0.00	N	5	-3000
12	20241209	76800	78400	81900	72700	332300	25770788200	00	0.00	N	5	-900
13	20241202	77700	81600	82700	75900	333047	26362757600	00	0.00	N	5	-2600
14	20241125	80300	78600	83200	73800	413933	32645022200	00	0.00	N	2	4400
15	20241118	75900	75000	77700	70000	340905	25189085300	00	0.00	N	5	-500
16	20241111	76400	78000	80400	74200	326675	25050003300	00	0.00	N	5	-3600
17	20241104	80000	85000	85000	78800	437163	35305209400	00	0.00	N	5	-3600
18	20241028	83600	89500	89800	82000	406050	34850117300	00	0.00	N	5	-4400
19	20241021	88000	93000	94800	87000	577924	51231576400	00	0.00	N	5	-3700
20	20241014	91700	84000	94900	84000	348755	31654959300	00	0.00	N	2	5600
21	20241007	86100	78200	87500	76300	315439	26038478500	00	0.00	N	2	7700
22	20240930	78400	90200	90200	75100	222516	17975319800	00	0.00	N	5	-10100
23	20240923	88500	75000	92000	73500	620544	52286824400	00	0.00	N	2	14800
24	20240919	73700	73500	75500	71400	159299	11759035800	00	0.00	N	2	2700
25	20240909	71000	65300	73500	65200	428023	30058885845	00	0.00	N	2	3700
26	20240902	67300	68000	70000	64300	213799	14410703300	00	0.00	N	5	-1400
27	20240826	68700	66600	71900	66500	374608	25925113900	00	0.00	N	2	1700
28	20240819	67000	65600	67900	64800	120672	7956281800	00	0.00	N	2	2000
29	20240812	65000	63700	67900	63500	416385	27262843520	00	0.00	N	2	1300
30	20240805	63700	67600	71300	59200	504442	32274603400	00	0.00	N	5	-3900
31	20240729	67600	68000	69000	63700	159269	10688335800	00	0.00	N	5	-100
32	20240722	67700	70400	70600	66300	143448	9812368500	00	0.00	N	5	-2400
33	20240715	70100	71200	71700	68100	175623	12347619100	00	0.00	N	5	-400
34	20240708	70500	68600	71300	66500	243961	16753128400	00	0.00	N	2	700
35	20240701	69800	64000	70900	63100	204529	13576723100	00	0.00	N	2	5200
36	20240624	64600	69500	69500	62300	247675	16213017100	00	0.00	N	5	-4900
37	20240617	69500	70500	75900	68300	264121	19113770600	00	0.00	N	5	-2500
38	20240610	72000	66300	75600	64100	483448	34368272900	00	0.00	N	2	3000
39	20240603	69000	64900	69000	63100	267435	17813379500	00	0.00	N	2	5300
40	20240527	63700	58900	63700	56700	589492	36433161800	00	0.00	N	2	5600
41	20240520	58100	66500	67700	58000	320463	20210820200	00	0.00	N	5	-7200
42	20240513	65300	64500	66400	62400	173896	11209248400	00	0.00	N	2	1300
43	20240507	64000	60900	65500	60300	301452	19059820100	00	0.00	N	2	4300
44	20240429	59700	58800	60700	58600	140625	8411758900	00	0.00	N	2	2000
45	20240422	57700	57000	59400	57000	155710	9049608700	00	0.00	N	2	2000
46	20240415	55700	59300	59900	54500	266078	15187202600	00	0.00	N	5	-3600
47	20240408	59300	60000	63000	59300	345019	21164347300	00	0.00	N	5	-900
48	20240401	60200	59600	62200	59600	324043	19722340500	00	0.00	N	2	700
49	20240325	59500	59400	60700	58300	279050	16607609800	00	0.00	N	2	100
50	20240318	59400	59400	60600	57900	412907	24409271300	00	0.00	N	2	300
51	20240311	59100	56400	70900	56300	1025251	62807474200	00	0.00	N	2	2100
52	20240304	57000	63800	64400	55300	872363	50781792000	00	0.00	N	5	-6200
53	20240226	63200	72400	76000	62200	3953011	262478824780	00	0.00	N	5	-8400
54	20240219	71600	70300	73500	68900	757857	54055322300	00	0.00	N	2	600
55	20240213	71000	79500	87400	68500	1229800	90980520600	00	0.00	N	5	-5500
56	20240205	76500	76200	77000	70800	530867	39226027000	00	0.00	N	2	200
57	20240129	76300	76700	77000	70700	470625	34975099200	00	0.00	N	5	-400
58	20240122	76700	74800	78300	68700	559742	41678201900	00	0.00	N	2	2700
59	20240115	74000	77900	81400	73800	603845	46432822700	00	0.00	N	5	-4000
60	20240108	78000	82600	83900	74300	963277	77186606000	00	0.00	N	5	-4900
61	20240102	82900	71400	82900	71400	779024	61254767900	00	0.00	N	2	10100
62	20231226	72800	74500	74900	67500	388476	27496170300	00	0.00	N	5	-1700
63	20231218	74500	59300	75000	59000	1292205	90622652400	00	0.00	N	2	14500
64	20231211	60000	54500	60000	52600	481850	27747382500	00	0.00	N	2	6200
65	20231204	53800	53000	54100	51200	218394	11563074300	00	0.00	N	2	1500
66	20231127	52300	54100	54700	51200	306838	16362805800	00	0.00	N	5	-1300
67	20231120	53600	52400	54500	51300	268087	14348032500	00	0.00	N	2	700
68	20231113	52900	48500	53000	46600	329188	16462183550	00	0.00	N	2	5450
69	20231106	47450	43300	48500	43300	335452	15579128900	00	0.00	N	2	4300
70	20231030	43150	42300	46000	41550	500604	21873744800	00	0.00	N	2	400
71	20231023	42750	43900	45000	41850	404986	17406874500	00	0.00	N	5	-750
72	20231016	43500	42600	47750	40750	797471	35141325700	00	0.00	N	2	500
73	20231010	43000	41900	43200	41000	329069	13860769900	00	0.00	N	2	1650
74	20231004	41350	41750	42150	40200	210052	8531402300	00	0.00	N	5	-1000
75	20230925	42350	40650	43150	40200	378998	15764253300	00	0.00	N	2	2100
76	20230918	40250	42550	42800	39900	1050325	44426033696	00	0.00	N	5	-2650
77	20230911	42900	42650	52500	40600	928425	40060039550	00	0.00	N	2	250
78	20230904	42650	42300	43600	41900	226676	9673257150	00	0.00	N	3	0
79	20230828	42650	43400	44450	42550	228979	9965628050	00	0.00	N	5	-200
80	20230821	42850	44350	44750	41900	211836	9083485050	00	0.00	N	5	-1950
81	20230814	44800	48950	49000	42950	276599	12476092900	00	0.00	N	5	-4150
82	20230807	48950	42550	49600	42550	489398	22898192150	00	0.00	N	2	6000
83	20230731	42950	42300	43500	41550	262207	11178448250	00	0.00	N	2	1050
84	20230724	41900	45150	45150	40400	405319	17042333150	00	0.00	N	5	-3700
85	20230717	45600	45950	46950	44100	240505	10962416350	00	0.00	N	5	-800
86	20230710	46400	45900	46550	44550	282504	12849066000	00	0.00	N	2	1100
87	20230703	45300	46900	47800	45000	301207	14018848150	00	0.00	N	5	-1550
88	20230626	46850	46250	47850	45500	205495	9627484050	00	0.00	N	2	600
89	20230619	46250	49300	49900	46100	341812	16462830650	00	0.00	N	5	-3000
90	20230612	49250	47850	51000	46900	1054794	51663884650	00	0.00	N	2	1800
91	20230605	47450	47150	49550	46350	526844	25427259900	00	0.00	N	2	200
92	20230530	47250	42950	52800	42250	2708516	133593139700	00	0.00	N	2	5050
93	20230522	42200	43700	45100	41750	264421	11524588950	00	0.00	N	5	-800
94	20230515	43000	40600	43200	40350	199423	8296641200	00	0.00	N	2	1550
95	20230508	41450	39550	42500	39500	207183	8578018900	00	0.00	N	2	150
96	20230502	41300	39200	41850	39200	179497	7338562650	00	0.00	N	2	1750
97	20230424	39550	43750	46350	39400	396101	16984046450	00	0.00	N	5	-4400
98	20230417	43950	43450	44600	42500	231983	10097475550	00	0.00	N	2	400
99	20230410	43550	43250	44600	42000	278739	12131767650	00	0.00	N	5	-250
100	20230403	43800	45050	45950	43250	264378	11799865500	00	0.00	N	5	-2150
101	20230327	45950	43150	47000	42350	380955	16981240000	00	0.00	N	2	3200
102	20230320	42750	44950	45350	42200	312308	13581571200	00	0.00	N	5	-1900
103	20230313	44650	45400	48850	44100	572182	26554339900	00	0.00	N	5	-350
104	20230306	45000	45500	48950	44150	1003673	46461142250	00	0.00	N	2	50
105	20230227	44950	44450	45650	43000	533662	23902688850	00	0.00	N	2	350
106	20230220	44600	40750	45250	39500	693688	29660952400	00	0.00	N	2	3750
107	20230213	40850	40050	42950	39550	493089	20381437650	00	0.00	N	2	550
108	20230206	40300	40750	41850	39800	362141	14751206450	00	0.00	N	5	-850
109	20230130	41150	41700	42050	40200	412615	17018005600	00	0.00	N	5	-450
110	20230125	41600	40050	41900	40000	214866	8761248700	00	0.00	N	2	1450
111	20230116	40150	39000	41050	38600	344361	13832885850	00	0.00	N	2	1200
112	20230109	38950	36400	39150	36050	504959	19094940450	00	0.00	N	2	3200
113	20230102	35750	37450	37750	34400	382466	13663698600	00	0.00	N	5	-1700
114	20221226	37450	39400	40000	37000	346223	13396471950	00	0.00	N	5	-1950
115	20221219	39400	38450	40000	38250	272309	10714501750	00	0.00	N	2	500
116	20221212	38900	38650	41650	38350	639293	25635785650	00	0.00	N	2	600
117	20221205	38300	40100	41950	36850	4173225	158181844000	00	0.00	N	5	-1800
118	20221128	40100	39650	41750	38100	491520	19698337250	00	0.00	N	2	150
119	20221121	39950	40500	40650	39000	302218	12028575850	00	0.00	N	5	-600
120	20221114	40550	42050	42200	40200	747499	30146176800	00	0.00	N	5	-1250
121	20221107	41800	40100	41950	40100	837255	33820209900	00	0.00	N	2	1300
122	20221031	40500	40200	41500	38900	324244	13007207950	00	0.00	N	2	50
123	20221024	40450	37400	40900	36250	543145	21122475150	00	0.00	N	2	3450
124	20221017	37000	35100	37650	34100	358022	13084631800	00	0.00	N	2	1650
125	20221011	35350	36000	37200	34100	380948	13524351200	00	0.00	N	5	-1650
126	20221004	37000	38000	39800	35150	710139	26462913300	00	0.00	N	5	-350
127	20220926	37350	39150	41350	37200	854963	33870581500	00	0.00	N	5	-2450
128	20220919	39800	39150	42300	39150	875387	35668558950	00	0.00	N	2	650
129	20220913	39150	41350	42650	39050	786874	31752403900	00	0.00	N	5	-1750
130	20220905	40900	48650	48850	40100	1295933	56110498500	00	0.00	N	5	-7750
131	20220829	48650	60000	61200	48500	1245986	66426289250	00	0.00	N	5	-11950
132	20220822	60600	60900	60900	58100	10996552	686455145900	00	0.00	N	5	-400
133	20220816	61000	60700	63100	60000	177436	10979511400	00	0.00	N	2	300
134	20220808	60700	60000	62400	59600	181822	11003753100	00	0.00	N	5	-100
135	20220801	60800	59000	63400	59000	315839	19457663300	00	0.00	N	2	800
136	20220725	60000	57300	60300	57000	221611	12994947600	00	0.00	N	2	2500
137	20220718	57500	58300	58900	56800	246300	14228571800	00	0.00	N	5	-1000
138	20220711	58500	59300	60300	57000	342874	20134386800	00	0.00	N	5	-900
139	20220704	59400	61300	63400	57200	447638	26688089200	00	0.00	N	5	-1900
140	20220627	61300	61500	63700	59900	410382	25348552600	00	0.00	N	5	-600
141	20220620	61900	61400	64700	59100	680367	42429949900	00	0.00	N	2	1400
142	20220613	60500	61100	62000	58500	494725	29710549800	00	0.00	N	5	-1000
143	20220607	61500	59600	61500	57900	481549	28787337000	00	0.00	N	2	2800
144	20220530	58700	56800	58800	55200	319743	18191832300	00	0.00	N	2	1400
145	20220523	57300	55400	57900	54000	342590	19105778300	00	0.00	N	2	1500
146	20220516	55800	56200	56600	54100	504376	27421659800	00	0.00	N	3	0
147	20220509	55800	55500	56800	53700	296327	16351687200	00	0.00	N	5	-500
148	20220502	56300	56200	58300	55300	193888	11046715400	00	0.00	N	5	-1200
149	20220425	57500	55100	57500	54800	286843	16077129700	00	0.00	N	2	1200
150	20220418	56300	57800	59000	55500	338760	19478477700	00	0.00	N	5	-2000
151	20220411	58300	60600	61700	55900	920987	53269147400	00	0.00	N	5	-2900
152	20220404	61200	63200	63700	60000	433288	26789406600	00	0.00	N	5	-1600
153	20220328	62800	63900	65700	58500	1710862	105881427100	00	0.00	N	5	-1200
154	20220321	64000	58700	64800	58200	1185564	73224137400	00	0.00	N	2	6400
155	20220314	57600	52900	58800	51800	841230	46781231800	00	0.00	N	2	4600
156	20220307	53000	52000	53000	49900	329356	16991859200	00	0.00	N	2	200
157	20220228	52800	52900	53600	52000	273655	14404076200	00	0.00	N	5	-500
158	20220221	53300	53600	55800	52800	405953	22042860000	00	0.00	N	5	-1700
159	20220214	55000	58300	58300	54100	690060	38113301000	00	0.00	N	5	-1900
160	20220207	56900	54100	64000	53500	701388	41014099400	00	0.00	N	2	1600
161	20220203	55300	52100	55900	52000	340328	18580859400	00	0.00	N	2	2700
162	20220124	52600	56900	57000	50800	427389	22893345500	00	0.00	N	5	-3500
163	20220117	56100	56400	57900	55300	469816	26208748639	00	0.00	N	5	-1100
164	20220110	57200	58000	59400	55700	382037	21972168600	00	0.00	N	5	-1200
165	20220103	58400	61400	62400	56000	316871	18836939100	00	0.00	N	5	-3000
166	20211227	61400	57400	64000	56200	473688	28712299200	00	0.00	N	2	4000
167	20211220	57400	63400	64000	55000	671320	39574540800	00	0.00	N	5	-6600
168	20211213	64000	64600	65400	62400	279159	17811024800	00	0.00	N	5	-700
169	20211206	64700	59300	66400	57300	753428	47475382700	00	0.00	N	2	6400
170	20211129	58300	51000	59300	50000	557642	30784131200	00	0.00	N	2	6200
171	20211122	52100	54100	55300	51900	357875	19293066400	00	0.00	N	5	-2700
172	20211115	54800	57600	58700	54000	286616	16135706000	00	0.00	N	5	-3500
173	20211108	58300	57000	59000	56100	334373	19311799400	00	0.00	N	2	1800
174	20211101	56500	55200	58500	55100	348923	19837676100	00	0.00	N	2	1700
175	20211025	54800	56000	58400	54300	989725	53834280200	00	0.00	N	5	-1700
176	20211018	56500	59100	60100	56200	354614	20417790000	00	0.00	N	5	-2900
177	20211012	59400	57900	60500	55900	374893	21734811500	00	0.00	N	2	2500
178	20211005	56900	59700	61900	56700	439173	25692763800	00	0.00	N	5	-2800
179	20210927	59700	62300	64000	59500	480777	29355401800	00	0.00	N	5	-3300
180	20210923	63000	62300	64300	61400	221010	13983458300	00	0.00	N	2	500
181	20210913	62500	62400	65800	62000	523754	33429186800	00	0.00	N	5	-300
182	20210906	62800	65200	65800	62000	735098	46382107200	00	0.00	N	5	-2400
183	20210830	65200	67000	68100	65200	395882	26326212600	00	0.00	N	5	-800
184	20210823	66000	60200	68500	60200	610504	40067223200	00	0.00	N	2	6000
185	20210817	60000	65000	65400	59700	419754	26207628900	00	0.00	N	5	-4600
186	20210809	64600	66200	68200	64200	475985	31482204300	00	0.00	N	5	-2400
187	20210802	67000	65900	67400	62700	425343	28017690500	00	0.00	N	2	2000
188	20210726	65000	67100	68500	64400	413273	27471668700	00	0.00	N	5	-2000
189	20210719	67000	64500	67400	63600	473349	31097453300	00	0.00	N	2	1700
190	20210712	65300	62900	66400	62300	407402	26518099000	00	0.00	N	2	3100