KissMeData/018260/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	123300	128000	129800	122600	619478	77925811700	00	0.00	N	5	-5700
3	20250217	129000	130000	132300	128100	551055	71727016400	00	0.00	N	3	0
4	20250210	129000	126300	130500	124600	608165	77027517600	00	0.00	N	2	2600
5	20250203	126400	119200	129500	118300	1089174	136400062700	00	0.00	N	2	5700
6	20250131	120700	114900	120700	114700	407844	48350278300	00	0.00	N	2	7000
7	20250120	113700	124400	128900	113100	1485127	176838806450	00	0.00	N	5	-10300
8	20250113	124000	128000	128400	122600	671017	83507370472	00	0.00	N	5	-4000
9	20250106	128000	128500	132000	125000	712019	91316089200	00	0.00	N	3	0
10	20241230	128000	127500	129100	122500	427192	53912536600	00	0.00	N	2	200
11	20241223	127800	135500	135500	125400	448532	58199657700	00	0.00	N	5	-6200
12	20241216	134000	140500	141600	129200	979399	130992225600	00	0.00	N	5	-6400
13	20241209	140400	136100	140900	131300	752131	103188445000	00	0.00	N	2	4300
14	20241202	136100	149100	151200	133600	1236252	172066220200	00	0.00	N	5	-10600
15	20241125	146700	148500	153200	145900	774327	115439580100	00	0.00	N	5	-400
16	20241118	147100	142300	154000	140000	1063732	158785907600	00	0.00	N	2	7500
17	20241111	139600	134200	143500	133300	806255	111585580800	00	0.00	N	2	3900
18	20241104	135700	142700	143400	133300	815835	111948100200	00	0.00	N	5	-6900
19	20241028	142600	143300	154900	141800	934406	138365475700	00	0.00	N	2	700
20	20241021	141900	147300	149800	141600	460827	67098508800	00	0.00	N	5	-5000
21	20241014	146900	146200	155800	144500	551427	82531052700	00	0.00	N	2	800
22	20241007	146100	150200	150900	143500	515360	75756499800	00	0.00	N	5	-4600
23	20240930	150700	156800	160700	149000	418649	64495628100	00	0.00	N	5	-3200
24	20240923	153900	159900	160300	152100	676586	104705189600	00	0.00	N	5	-4100
25	20240919	158000	166000	166000	156000	487935	77811165476	00	0.00	N	5	-6800
26	20240909	164800	148200	165000	148000	869392	139043464000	00	0.00	N	2	13300
27	20240902	151500	150700	159900	149100	836645	130350785150	00	0.00	N	2	800
28	20240826	150700	148500	154100	146800	591383	89325774300	00	0.00	N	2	1800
29	20240819	148900	142200	150800	140600	564291	82809156900	00	0.00	N	2	6200
30	20240812	142700	142100	145900	140600	311985	44563765950	00	0.00	N	2	1800
31	20240805	140900	142000	145900	133900	851975	119664437000	00	0.00	N	5	-2600
32	20240729	143500	153200	154700	143000	586885	86801300152	00	0.00	N	5	-9700
33	20240722	153200	157000	158800	149500	495137	75647967100	00	0.00	N	5	-2500
34	20240715	155700	158900	159600	153100	343573	53520948100	00	0.00	N	5	-2100
35	20240708	157800	161000	162000	156400	499775	79373740252	00	0.00	N	5	-4600
36	20240701	162400	147800	162900	147500	864063	134741734900	00	0.00	N	2	13900
37	20240624	148500	151100	152300	142100	654782	95855265700	00	0.00	N	5	-3300
38	20240617	151800	150500	153800	148100	489884	73759345800	00	0.00	N	2	1000
39	20240610	150800	158200	159600	150000	742937	113546299200	00	0.00	N	5	-11200
40	20240603	162000	153800	162400	152900	518301	82063625016	00	0.00	N	2	8800
41	20240527	153200	168000	169000	153200	1103536	173524555700	00	0.00	N	5	-14800
42	20240520	168000	160100	171800	156800	908004	150906121930	00	0.00	N	2	9500
43	20240513	158500	157000	163500	155600	534094	85833968402	00	0.00	N	2	1800
44	20240507	156700	160700	160800	153900	446601	70559626540	00	0.00	N	5	-2100
45	20240429	158800	159400	164200	157300	434469	69543584650	00	0.00	N	2	200
46	20240422	158600	150200	159200	147600	592663	90667153700	00	0.00	N	2	11200
47	20240415	147400	151000	151000	144500	572712	84523399300	00	0.00	N	5	-4000
48	20240408	151400	155700	157500	148200	462412	70369653000	00	0.00	N	5	-4100
49	20240401	155500	165300	171800	154100	635315	102102001200	00	0.00	N	5	-8000
50	20240325	163500	158200	167000	154700	760912	122024540800	00	0.00	N	2	5400
51	20240318	158100	158400	163000	155300	631097	99792307200	00	0.00	N	2	400
52	20240311	157700	160700	166000	155500	716259	114451902800	00	0.00	N	5	-4000
53	20240304	161700	161500	165700	153200	543780	86419180200	00	0.00	N	2	1700
54	20240226	160000	168200	171900	155200	637118	103439886900	00	0.00	N	5	-8900
55	20240219	168900	157600	173000	157100	977483	161805443100	00	0.00	N	2	11300
56	20240213	157600	154000	161200	148000	634710	97828325500	00	0.00	N	2	4600
57	20240205	153000	159900	159900	152700	482766	75279277600	00	0.00	N	5	-7200
58	20240129	160200	157500	161400	149700	988186	152778089880	00	0.00	N	2	2400
59	20240122	157800	166700	168100	153600	843521	135212057520	00	0.00	N	5	-8800
60	20240115	166600	169900	172900	164300	812363	136945641400	00	0.00	N	5	-3300
61	20240108	169900	163500	172900	162500	2703876	448043805588	00	0.00	N	2	7800
62	20240102	162100	168400	171600	160700	413115	68246953700	00	0.00	N	5	-7900
63	20231226	170000	172000	172800	164900	370137	62391965300	00	0.00	N	5	-1700
64	20231218	171700	164100	173000	163200	542282	91194899600	00	0.00	N	2	6900
65	20231211	164800	167000	174000	164500	1000197	169606082900	00	0.00	N	5	-800
66	20231204	165600	168500	169100	160100	712614	116970214037	00	0.00	N	5	-2900
67	20231127	168500	155200	169200	154500	1330862	217992843300	00	0.00	N	2	13300
68	20231120	155200	147500	155900	143300	619772	93374504000	00	0.00	N	2	7600
69	20231113	147600	145000	149900	141700	557051	81908390700	00	0.00	N	2	3500
70	20231106	144100	135200	144800	131200	808005	111651603900	00	0.00	N	2	6600
71	20231030	137500	135400	141200	134300	555722	76894424400	00	0.00	N	2	1500
72	20231023	136000	135000	137100	128200	491522	65037902400	00	0.00	N	2	3200
73	20231016	132800	134200	139100	131300	441154	59677407200	00	0.00	N	5	-2700
74	20231010	135500	141200	142500	134800	420048	58033539800	00	0.00	N	5	-3300
75	20231004	138800	133500	139600	133200	392552	53903542800	00	0.00	N	2	3600
76	20230925	135200	137400	138400	133500	278608	37725797300	00	0.00	N	5	-1700
77	20230918	136900	138800	138900	133000	621079	84299926700	00	0.00	N	5	-3500
78	20230911	140400	147700	148600	136700	1115003	156364019700	00	0.00	N	5	-6800
79	20230904	147200	142000	153600	141100	1325929	196794608525	00	0.00	N	2	4100
80	20230828	143100	140600	146400	139600	1054366	150156564300	00	0.00	N	2	4400
81	20230821	138700	136400	142500	133900	782441	108258900900	00	0.00	N	2	2300
82	20230814	136400	134100	139000	132300	615280	83584675000	00	0.00	N	2	1200
83	20230807	135200	134600	143000	133100	1267600	175424974400	00	0.00	N	2	600
84	20230731	134600	123100	139200	122900	1467370	194884120800	00	0.00	N	2	11900
85	20230724	122700	128100	129500	119900	615751	76462163200	00	0.00	N	5	-5900
86	20230717	128600	121800	134700	121700	1151465	151077334900	00	0.00	N	2	6100
87	20230710	122500	115200	122600	114800	616620	73069727500	00	0.00	N	2	7300
88	20230703	115200	122400	123400	114600	580953	68913538100	00	0.00	N	5	-7700
89	20230626	122900	121500	124400	120200	414518	50845987200	00	0.00	N	2	1400
90	20230619	121500	124300	124900	121500	391139	48295726472	00	0.00	N	5	-2800
91	20230612	124300	127000	127700	123100	494444	61748128400	00	0.00	N	5	-2300
92	20230605	126600	126500	127800	124800	680757	85996349093	00	0.00	N	2	1100
93	20230530	125500	122500	126700	122500	1196624	148929247400	00	0.00	N	2	3400
94	20230522	122100	121900	123900	121100	565990	69364066000	00	0.00	N	2	200
95	20230515	121900	116100	121900	116100	548020	65161302300	00	0.00	N	2	5200
96	20230508	116700	118300	119200	115900	536613	63136789700	00	0.00	N	5	-1800
97	20230502	118500	116600	119300	116500	317868	37606153600	00	0.00	N	2	1200
98	20230424	117300	118400	119500	114400	703756	82240786000	00	0.00	N	5	-1100
99	20230417	118400	119300	119300	117000	519696	61265182800	00	0.00	N	5	-1200
100	20230410	119600	115700	120000	115500	908969	106813944200	00	0.00	N	2	3500
101	20230403	116100	117100	118800	115300	879810	102894166500	00	0.00	N	2	100
102	20230327	116000	120000	121900	115700	2774941	320067460300	00	0.00	N	5	-3900
103	20230320	119900	118900	120700	118600	315191	37663242500	00	0.00	N	2	700
104	20230313	119200	119500	120500	116100	509691	60300167900	00	0.00	N	5	-600
105	20230306	119800	124500	125400	119000	527718	64456327700	00	0.00	N	5	-3800
106	20230227	123600	125100	127200	122800	415769	51933772300	00	0.00	N	5	-3200
107	20230220	126800	128600	130800	125500	396280	50690536600	00	0.00	N	5	-1700
108	20230213	128500	126100	131800	121100	760898	96710012200	00	0.00	N	2	1300
109	20230206	127200	125400	133000	124400	804167	103545881300	00	0.00	N	2	2100
110	20230130	125100	129100	129200	123600	537453	67451568100	00	0.00	N	5	-3400
111	20230125	128500	123200	129300	122600	340522	43227095800	00	0.00	N	2	6000
112	20230116	122500	125000	125500	122000	287227	35418511000	00	0.00	N	5	-2000
113	20230109	124500	125000	127500	121500	458806	56981420502	00	0.00	N	2	500
114	20230102	124000	124000	125500	117500	341117	41386693000	00	0.00	N	2	1000
115	20221226	123000	127000	130000	123000	257487	32700156000	00	0.00	N	5	-4000
116	20221219	127000	124000	129000	123000	246347	31155255000	00	0.00	N	2	2000
117	20221212	125000	128000	130000	124000	342946	43556026000	00	0.00	N	5	-2500
118	20221205	127500	125000	128000	121500	352748	44104464500	00	0.00	N	2	2500
119	20221128	125000	124000	128500	122000	452745	57097751000	00	0.00	N	3	0
120	20221121	125000	128500	129000	123000	276085	34793932000	00	0.00	N	5	-2500
121	20221114	127500	128500	130500	127000	373362	48083442500	00	0.00	N	5	-1000
122	20221107	128500	125000	130000	124500	482000	61221959500	00	0.00	N	2	2500
123	20221031	126000	123000	127000	122000	416540	52018086000	00	0.00	N	2	4000
124	20221024	122000	122000	124000	119000	512693	62461443500	00	0.00	N	2	2000
125	20221017	120000	116000	122000	115000	666103	79253299000	00	0.00	N	2	4500
126	20221011	115500	115500	117500	113000	402795	46249646000	00	0.00	N	5	-1500
127	20221004	117000	116000	118500	114000	443854	51700045500	00	0.00	N	2	2000
128	20220926	115000	116000	118500	114000	662066	76820020000	00	0.00	N	5	-2500
129	20220919	117500	123000	124000	117000	443242	53365347000	00	0.00	N	5	-5500
130	20220913	123000	124000	127000	121000	440842	54450546500	00	0.00	N	2	500
131	20220905	122500	125500	126500	121000	467676	57596898000	00	0.00	N	5	-3000
132	20220829	125500	127000	129500	125000	646741	82172399500	00	0.00	N	5	-4000
133	20220822	129500	133000	133000	129000	487788	63454270000	00	0.00	N	5	-4000
134	20220816	133500	134500	136000	132000	384638	51521141500	00	0.00	N	5	-500
135	20220808	134000	133000	135000	129500	589336	77704756000	00	0.00	N	2	1000
136	20220801	133000	135000	136000	131500	552880	73481556000	00	0.00	N	5	-3000
137	20220725	136000	133000	137500	133000	467702	63346842500	00	0.00	N	2	2500
138	20220718	133500	131500	135500	130000	457985	60811045000	00	0.00	N	2	3000
139	20220711	130500	133500	133500	127500	627617	81877892500	00	0.00	N	5	-2000
140	20220704	132500	129500	136000	127500	619897	81678281500	00	0.00	N	2	3500
141	20220627	129000	131500	135500	127500	486586	63974364000	00	0.00	N	5	-1500
142	20220620	130500	137000	137000	128500	652076	86041524500	00	0.00	N	5	-6000
143	20220613	136500	139500	140500	132500	790141	107639745044	00	0.00	N	5	-6000
144	20220607	142500	145500	146000	141500	448442	64376766500	00	0.00	N	5	-4000
145	20220530	146500	147500	150000	144500	532232	78378976500	00	0.00	N	5	-500
146	20220523	147000	147000	148500	145500	459608	67523212500	00	0.00	N	2	500
147	20220516	146500	145000	148000	141500	606383	88007966500	00	0.00	N	2	2000
148	20220509	144500	145500	147000	139500	754993	108202727500	00	0.00	N	5	-2000
149	20220502	146500	147000	151000	145000	505528	74748751500	00	0.00	N	5	-2000
150	20220425	148500	137500	151500	133000	1388369	199515900500	00	0.00	N	2	9000
151	20220418	139500	137500	140500	136500	520944	72200546500	00	0.00	N	2	2000
152	20220411	137500	136500	139000	134500	573323	78567260500	00	0.00	N	2	500
153	20220404	137000	139500	140500	135000	788341	108912318000	00	0.00	N	5	-2500
154	20220328	139500	131500	140500	130000	1628865	221429830000	00	0.00	N	2	9000
155	20220321	130500	142500	142500	127500	6813841	881861753300	00	0.00	N	5	-11000
156	20220314	141500	139500	143500	136000	465301	64964953500	00	0.00	N	2	2000
157	20220307	139500	138500	145000	135000	442009	61926174500	00	0.00	N	5	-500
158	20220228	140000	138500	142500	137500	259195	36331696500	00	0.00	N	2	1000
159	20220221	139000	138000	141500	137000	383733	53273768500	00	0.00	N	5	-1500
160	20220214	140500	140500	141000	135000	487510	67289890500	00	0.00	N	5	-500
161	20220207	141000	140000	144000	137500	544448	76866286000	00	0.00	N	2	500
162	20220203	140500	141500	144500	138500	199191	28045189500	00	0.00	N	3	0
163	20220124	140500	151000	151500	135000	570984	81538694000	00	0.00	N	5	-10000
164	20220117	150500	150000	152000	146500	424617	63409813000	00	0.00	N	3	0
165	20220110	150500	151000	155000	149500	386582	58724947000	00	0.00	N	5	-2500
166	20220103	153000	156000	158000	148000	568370	86827240000	00	0.00	N	5	-3500
167	20211227	156500	161000	162000	156000	374942	59774199500	00	0.00	N	5	-4500
168	20211220	161000	159000	163000	157000	385009	61750055500	00	0.00	N	2	1000
169	20211213	160000	161500	163500	156000	554431	88174908500	00	0.00	N	5	-1500
170	20211206	161500	152000	164000	150000	759239	119752881500	00	0.00	N	2	9000
171	20211129	152500	147000	154500	142500	666835	98533567500	00	0.00	N	2	2500
172	20211122	150000	154500	158000	149000	499373	76999730000	00	0.00	N	5	-4500
173	20211115	154500	154500	160500	152500	449793	70022662000	00	0.00	N	3	0
174	20211108	154500	156500	161000	151000	389874	60354151500	00	0.00	N	5	-2500
175	20211101	157000	153500	161000	152000	356846	56154990500	00	0.00	N	2	4000
176	20211025	153000	154500	162000	152000	479868	75237173000	00	0.00	N	5	-2500
177	20211018	155500	157500	160000	154500	376304	59131222500	00	0.00	N	5	-2000
178	20211012	157500	156000	158500	148000	670219	101774420500	00	0.00	N	5	-3000
179	20211005	160500	156000	162000	154000	420174	66379111500	00	0.00	N	2	2500
180	20210927	158000	163500	165500	157500	518600	83319013500	00	0.00	N	5	-6000
181	20210923	164000	166500	166500	163500	258381	42544860000	00	0.00	N	5	-4000
182	20210913	168000	167000	169500	166000	472744	79307489500	00	0.00	N	3	0
183	20210906	168000	171500	173000	167000	409228	69211291500	00	0.00	N	5	-3500
184	20210830	171500	172000	173500	168000	510739	87270863000	00	0.00	N	2	1000
185	20210823	170500	168000	173500	167000	447496	76334381000	00	0.00	N	2	4500
186	20210817	166000	176000	177000	166000	525916	90232347000	00	0.00	N	5	-9500
187	20210809	175500	187000	188500	175000	790114	143014311500	00	0.00	N	5	-11500
188	20210802	187000	183500	189500	181500	573276	106724387000	00	0.00	N	2	4500
189	20210726	182500	185500	187000	181500	500040	92076780000	00	0.00	N	5	-2500
190	20210719	185000	184000	187000	181000	400187	73424758500	00	0.00	N	5	-500
191	20210712	185500	183000	188000	182000	451282	83738689500	00	0.00	N	2	3500