KissMeData/039030/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	141600	139900	151000	138000	675155	97055254100	00	0.00	N	5	-1400
3	20250203	143000	138600	149100	135000	690050	97026206200	00	0.00	N	5	-500
4	20250131	143500	149200	151900	140200	258637	37325542600	00	0.00	N	5	-14900
5	20250120	158400	161200	165000	152600	633005	100692835700	00	0.00	N	2	200
6	20250113	158200	159700	164100	154300	566684	90108711600	00	0.00	N	5	-3800
7	20250106	162000	166200	175400	158500	859290	144854858200	00	0.00	N	2	400
8	20241230	161600	138000	162600	135900	591695	89304569000	00	0.00	N	2	22300
9	20241223	139300	129700	146200	128400	751057	103859301800	00	0.00	N	2	12300
10	20241216	127000	131100	142500	126100	648529	86948700200	00	0.00	N	5	-3500
11	20241209	130500	138400	142100	128100	726100	97398562100	00	0.00	N	5	-10800
12	20241202	141300	118700	145400	114800	862587	113758274000	00	0.00	N	2	25100
13	20241125	116200	126300	138900	113500	553644	68202126100	00	0.00	N	5	-9300
14	20241118	125500	135800	138000	117500	715742	88917376200	00	0.00	N	5	-10200
15	20241111	135700	149600	150700	130900	547829	76782318700	00	0.00	N	5	-15400
16	20241104	151100	160600	171500	146000	518819	83213311400	00	0.00	N	5	-8500
17	20241028	159600	170000	173600	159500	480158	80452962700	00	0.00	N	5	-9000
18	20241021	168600	169900	172900	155600	467936	77883550400	00	0.00	N	2	100
19	20241014	168500	178300	185900	166300	586510	103307125200	00	0.00	N	5	-9800
20	20241007	178300	162000	180500	161100	614717	106695188300	00	0.00	N	2	17800
21	20240930	160500	157900	165500	147600	304766	47959210000	00	0.00	N	2	3100
22	20240923	157400	147400	164500	142800	432915	67549468400	00	0.00	N	2	8000
23	20240919	149400	150100	159700	145700	196409	29723874100	00	0.00	N	5	-1300
24	20240909	150700	135800	153000	133100	590541	84733396600	00	0.00	N	2	10600
25	20240902	140100	171000	171000	137900	657552	100242323700	00	0.00	N	5	-31800
26	20240826	171900	180900	181800	157500	626680	104150273000	00	0.00	N	5	-6100
27	20240819	178000	174900	185200	172100	449039	80729491900	00	0.00	N	2	3200
28	20240812	174800	157600	176100	155500	452358	75363657500	00	0.00	N	2	17500
29	20240805	157300	153600	162800	129400	1003027	150944742800	00	0.00	N	5	-2600
30	20240729	159900	172600	183500	156100	906614	152022387900	00	0.00	N	5	-11300
31	20240722	171200	201000	205000	170800	852561	158077793500	00	0.00	N	5	-30800
32	20240715	202000	204500	213500	180700	1159584	230851668900	00	0.00	N	5	-2500
33	20240708	204500	199100	220500	198700	1348501	283468242800	00	0.00	N	2	7200
34	20240701	197300	187000	211000	170900	1549220	298084944100	00	0.00	N	2	10400
35	20240624	186900	175600	190600	170400	872312	156936122400	00	0.00	N	2	11300
36	20240617	175600	199200	203500	171600	1272918	236152047100	00	0.00	N	5	-22100
37	20240610	197700	196000	207000	188100	1316950	258995053800	00	0.00	N	5	-500
38	20240603	198200	198900	213000	196300	623534	126919516900	00	0.00	N	2	1000
39	20240527	197200	209500	230000	194400	1285817	274472874300	00	0.00	N	5	-12300
40	20240520	209500	219500	241000	202000	828511	184787881500	00	0.00	N	5	-11500
41	20240513	221000	230500	234500	217500	646431	144671138500	00	0.00	N	5	-5500
42	20240507	226500	239000	252500	222500	750248	179672945000	00	0.00	N	5	-5500
43	20240429	232000	249000	256000	230500	485086	117647485000	00	0.00	N	5	-7500
44	20240422	239500	231000	245000	218500	979983	227740046500	00	0.00	N	2	1500
45	20240415	238000	268000	273000	224000	1304920	321026301500	00	0.00	N	5	-35000
46	20240408	273000	252000	281000	237000	1591281	408413701500	00	0.00	N	2	27500
47	20240401	245500	210000	266000	189900	2571361	598599982900	00	0.00	N	2	37000
48	20240325	208500	191000	218500	181000	1476462	294620137300	00	0.00	N	2	17800
49	20240318	190700	178500	201500	176400	980033	184600626500	00	0.00	N	2	12200
50	20240311	178500	189100	193500	171600	1050857	191267529000	00	0.00	N	5	-19600
51	20240304	198100	211500	217500	194200	868668	177175860100	00	0.00	N	5	-6400
52	20240226	204500	173100	214500	171900	1238274	241627292800	00	0.00	N	2	29500
53	20240219	175000	174500	179600	167300	724709	124939330700	00	0.00	N	5	-3000
54	20240213	178000	187800	198000	176500	944751	174931737500	00	0.00	N	5	-3100
55	20240205	181100	176000	185900	165900	600926	106096295900	00	0.00	N	2	5100
56	20240129	176000	179800	184700	163400	825169	143214859300	00	0.00	N	5	-4000
57	20240122	180000	194000	207500	179500	1397219	271011443200	00	0.00	N	5	-3900
58	20240115	183900	156800	185000	147700	1099513	183829218100	00	0.00	N	2	26500
59	20240108	157400	156200	162900	152400	503942	79804799000	00	0.00	N	2	1100
60	20240102	156300	152900	157900	143100	509936	76795371900	00	0.00	N	2	3400
61	20231226	152900	149200	155000	144000	389516	58490215500	00	0.00	N	2	3600
62	20231218	149300	148400	152000	145100	511036	75855340300	00	0.00	N	2	2700
63	20231211	146600	142900	147400	139800	461686	66477450300	00	0.00	N	2	5700
64	20231204	140900	149500	149700	133600	861379	120368445100	00	0.00	N	5	-8600
65	20231127	149500	158200	162300	149500	685229	107145571400	00	0.00	N	5	-9700
66	20231120	159200	157000	169400	152500	848559	138521762400	00	0.00	N	2	1600
67	20231113	157600	162700	166700	149300	1047514	165926293700	00	0.00	N	5	-9100
68	20231106	166700	161900	175400	158900	1050635	175350333800	00	0.00	N	2	8900
69	20231030	157800	146500	159300	139000	708107	105820956200	00	0.00	N	2	10600
70	20231023	147200	153600	160600	144800	724185	110374529900	00	0.00	N	5	-6200
71	20231016	153400	160700	162700	148800	842024	131504741100	00	0.00	N	5	-7700
72	20231010	161100	140000	165800	135700	986472	151739608300	00	0.00	N	2	22300
73	20231004	138800	137800	144500	136100	281350	39115698700	00	0.00	N	5	-1300
74	20230925	140100	135300	141100	132800	277230	37856999500	00	0.00	N	2	3600
75	20230918	136500	147800	148800	131100	1030256	143940852300	00	0.00	N	5	-15900
76	20230911	152400	156700	166500	148800	1117192	173969243900	00	0.00	N	5	-4700
77	20230904	157100	182600	182900	154100	1211127	200982230500	00	0.00	N	5	-23900
78	20230828	181000	155900	182400	152000	1318680	221864023100	00	0.00	N	2	26000
79	20230821	155000	169600	181700	150700	2186463	367630960000	00	0.00	N	5	-10700
80	20230814	165700	151200	171900	147800	1432860	230650280100	00	0.00	N	2	10500
81	20230807	155200	162700	163000	143000	1497337	229386539100	00	0.00	N	5	-10000
82	20230731	165200	161500	176700	147900	2807105	455599518700	00	0.00	N	2	4100
83	20230724	161100	123400	161900	120800	2491046	359922664600	00	0.00	N	2	36400
84	20230717	124700	123200	133200	121600	1193179	150566351600	00	0.00	N	5	-700
85	20230710	125400	108100	132500	104200	1419240	167366747900	00	0.00	N	2	17300
86	20230703	108100	112900	117600	107000	979702	110236839400	00	0.00	N	5	-3800
87	20230626	111900	105500	114100	102500	790233	86089628200	00	0.00	N	2	7200
88	20230619	104700	102000	108000	100300	774300	81018937800	00	0.00	N	2	3000
89	20230612	101700	98700	103000	96500	913199	91218809900	00	0.00	N	2	1900
90	20230605	99800	92200	100100	90100	523091	49805565400	00	0.00	N	2	7700
91	20230530	92100	92600	96500	89600	627465	58354800900	00	0.00	N	2	1600
92	20230522	90500	86900	96700	86200	967346	88361538300	00	0.00	N	2	2500
93	20230515	88000	85000	88300	78900	804785	66437216900	00	0.00	N	2	2900
94	20230508	85100	88100	90300	83600	399807	34453509600	00	0.00	N	5	-1900
95	20230502	87000	88000	89700	85000	296709	25906031400	00	0.00	N	3	0
96	20230424	87000	88000	90700	82400	717473	62513510700	00	0.00	N	5	-1200
97	20230417	88200	86200	88500	81400	675967	57302956100	00	0.00	N	2	2000
98	20230410	86200	88000	91600	84400	642124	56115110200	00	0.00	N	5	-1300
99	20230403	87500	89500	92400	84600	993068	88207749900	00	0.00	N	5	-1600
100	20230327	89100	82000	92700	79500	901906	77501380800	00	0.00	N	2	7600
101	20230320	81500	76500	82200	74300	594408	46675052300	00	0.00	N	2	5200
102	20230313	76300	70100	77600	68200	437339	31719488600	00	0.00	N	2	4900
103	20230306	71400	73900	75500	70600	302271	22124489000	00	0.00	N	5	-2100
104	20230227	73500	75100	77400	73400	279907	20971363300	00	0.00	N	5	-2700
105	20230220	76200	77700	78500	74000	327511	24989556100	00	0.00	N	5	-2100
106	20230213	78300	78500	81300	77000	459789	36389500700	00	0.00	N	5	-400
107	20230206	78700	75000	82900	73100	687486	54472841400	00	0.00	N	2	3700
108	20230130	75000	77500	78200	73800	424980	32048918400	00	0.00	N	5	-1900
109	20230125	76900	71300	77400	70800	322266	23818447700	00	0.00	N	2	6700
110	20230116	70200	68500	71500	67000	265732	18356037800	00	0.00	N	2	2100
111	20230109	68100	70200	71000	67700	285041	19764773500	00	0.00	N	5	-900
112	20230102	69000	66800	70100	62700	286548	19057606600	00	0.00	N	2	2400
113	20221226	66600	69000	73000	66100	458724	32161875300	00	0.00	N	5	-1400
114	20221219	68000	66800	70000	65800	236219	16071013200	00	0.00	N	2	1000
115	20221212	67000	68400	69800	66200	151389	10264423100	00	0.00	N	5	-2400
116	20221205	69400	70800	73000	67300	232914	16225881700	00	0.00	N	5	-700
117	20221128	70100	69600	72800	68300	228955	16112089000	00	0.00	N	5	-300
118	20221121	70400	69200	71900	65900	210004	14443710700	00	0.00	N	2	1200
119	20221114	69200	69100	72100	67400	285954	20011461400	00	0.00	N	5	-100
120	20221107	69300	63200	69400	63000	363244	24301106200	00	0.00	N	2	6600
121	20221031	62700	64500	66100	61800	175964	11260424000	00	0.00	N	5	-500
122	20221024	63200	63000	67600	63000	267362	17484708000	00	0.00	N	2	1700
123	20221017	61500	61400	66200	60900	240450	15093179600	00	0.00	N	5	-1700
124	20221011	63200	62100	65200	61700	176045	11125960200	00	0.00	N	5	-1500
125	20221004	64700	60000	66200	60000	325478	20506370300	00	0.00	N	2	6000
126	20220926	58700	64000	65200	57200	408019	24819390500	00	0.00	N	5	-7100
127	20220919	65800	71200	73100	65000	331229	22729442900	00	0.00	N	5	-5700
128	20220913	71500	72100	75600	70200	341341	24888938400	00	0.00	N	2	800
129	20220905	70700	70800	72600	69100	304439	21511962000	00	0.00	N	5	-600
130	20220829	71300	72600	75900	71100	340379	24809643300	00	0.00	N	5	-4500
131	20220822	75800	76100	78500	72700	355396	26667129400	00	0.00	N	5	-1800
132	20220816	77600	79300	82400	77000	273375	21662578800	00	0.00	N	5	-1600
133	20220808	79200	77200	80000	73800	681535	52638500400	00	0.00	N	2	2000
134	20220801	77200	80500	80900	75600	346980	26993406800	00	0.00	N	5	-3300
135	20220725	80500	77300	82900	77000	213979	17109711400	00	0.00	N	2	2300
136	20220718	78200	77600	80800	76400	238081	18799088200	00	0.00	N	2	1800
137	20220711	76400	78400	79200	73000	246410	18482828100	00	0.00	N	5	-1400
138	20220704	77800	77900	79400	74100	340100	26066412300	00	0.00	N	5	-400
139	20220627	78200	85700	88600	77800	320142	26563445900	00	0.00	N	5	-6700
140	20220620	84900	90300	90800	80800	355453	30116426500	00	0.00	N	5	-5000
141	20220613	89900	98000	98100	88300	424061	39318583300	00	0.00	N	5	-10100
142	20220607	100000	104600	104600	99100	192235	19416686800	00	0.00	N	5	-5700
143	20220530	105700	105400	107600	104000	190015	20083289300	00	0.00	N	2	1700
144	20220523	104000	109600	112600	102300	336376	35799644400	00	0.00	N	5	-5500
145	20220516	109500	110800	113900	106500	241642	26530320300	00	0.00	N	5	-1100
146	20220509	110600	104500	113000	99700	531217	57010074800	00	0.00	N	2	5100
147	20220502	105500	111800	112100	105200	296643	32033044700	00	0.00	N	5	-6400
148	20220425	111900	119100	120700	109900	348357	39761113900	00	0.00	N	5	-9700
149	20220418	121600	112400	124000	111500	518916	62144130000	00	0.00	N	2	8000
150	20220411	113600	113100	115500	109500	236091	26680862900	00	0.00	N	5	-500
151	20220404	114100	106700	116500	104700	468880	52672383600	00	0.00	N	2	7300
152	20220328	106800	106500	111700	104600	347335	37846665000	00	0.00	N	5	-500
153	20220321	107300	99800	110500	99700	480812	50584958400	00	0.00	N	2	7500
154	20220314	99800	93100	99900	90300	295606	28212368600	00	0.00	N	2	6800
155	20220307	93000	98900	98900	91600	356052	33812057600	00	0.00	N	5	-7400
156	20220228	100400	99200	103500	97900	288400	28898053300	00	0.00	N	2	200
157	20220221	100200	102500	103000	97400	303113	30349956100	00	0.00	N	5	-3600
158	20220214	103800	102700	105800	99400	271164	27686849700	00	0.00	N	5	-600
159	20220207	104400	106600	107600	99800	377174	39172692400	00	0.00	N	5	-2400
160	20220203	106800	106900	108000	104500	112749	11968866600	00	0.00	N	2	1100
161	20220124	105700	111200	113500	99300	397349	42358065200	00	0.00	N	5	-6100
162	20220117	111800	120000	120500	109600	342544	39465708400	00	0.00	N	5	-7200
163	20220110	119000	115100	119900	112100	383970	44429307400	00	0.00	N	2	2500
164	20220103	116500	120800	122600	113400	454988	53797828000	00	0.00	N	5	-3000
165	20211227	119500	119500	121200	116100	769014	91573475700	00	0.00	N	2	300
166	20211220	119200	110700	119400	108100	514575	59291622300	00	0.00	N	2	8400
167	20211213	110800	108500	112000	107100	268090	29343479300	00	0.00	N	2	3300
168	20211206	107500	110400	114200	107000	318455	35287612300	00	0.00	N	5	-3800
169	20211129	111300	103000	112000	101100	392885	42256949300	00	0.00	N	2	3500
170	20211122	107800	112800	116200	106600	711824	79814644700	00	0.00	N	5	-2400
171	20211115	110200	104800	110900	104700	377996	41190712700	00	0.00	N	2	6900
172	20211108	103300	106300	106900	97100	355850	36194018200	00	0.00	N	5	-3000
173	20211101	106300	106500	111300	105700	253291	27525871200	00	0.00	N	5	-1000
174	20211025	107300	99000	108800	98100	352306	36786915900	00	0.00	N	2	8300
175	20211018	99000	100400	103500	98500	216130	21774162300	00	0.00	N	5	-1600
176	20211012	100600	97400	102100	94300	291507	28522424900	00	0.00	N	2	3500
177	20211005	97100	100200	103400	97100	261190	25954496400	00	0.00	N	5	-5300
178	20210927	102400	115000	116500	102100	397992	43013103400	00	0.00	N	5	-13100
179	20210923	115500	117900	118000	114800	84948	9897630600	00	0.00	N	5	-3200
180	20210913	118700	118300	119700	114200	302868	35385000700	00	0.00	N	2	500
181	20210906	118200	127000	128400	117100	435524	52909564400	00	0.00	N	5	-9100
182	20210830	127300	123500	129500	118100	484274	59912152500	00	0.00	N	2	5800
183	20210823	121500	120900	126900	118500	565319	69325186700	00	0.00	N	2	2700
184	20210817	118800	112700	125100	111400	857925	103076157900	00	0.00	N	2	6100
185	20210809	112700	117900	122900	112100	592874	69329552900	00	0.00	N	5	-3900
186	20210802	116600	115800	118800	114500	331200	38741403800	00	0.00	N	2	900
187	20210726	115700	119900	123500	114700	934180	110977716100	00	0.00	N	2	3900
188	20210719	111800	110400	113900	107800	351953	38873565400	00	0.00	N	2	100
189	20210712	111700	114700	116300	111300	308642	35115719300	00	0.00	N	5	-2000