KissMeData/105560/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	78300	77000	80000	76400	8069409	630573182917	00	0.00	N	2	600
3	20250304	77700	78500	79600	76400	5445806	424739612498	00	0.00	N	5	-600
4	20250224	78300	82700	83300	78300	6067445	489925587438	00	0.00	N	5	-4400
5	20250217	82700	79200	83500	77600	8624269	703448776750	00	0.00	N	2	3000
6	20250210	79700	85900	86900	78700	11173593	913353760649	00	0.00	N	5	-6300
7	20250203	86000	91600	93300	83100	8682666	757761587232	00	0.00	N	5	-5700
8	20250131	91700	89700	91900	89700	2113398	192672876550	00	0.00	N	2	2800
9	20250120	88900	88300	91000	87800	3419224	304817859660	00	0.00	N	2	300
10	20250113	88600	87800	91700	87600	4981866	444628154044	00	0.00	N	2	800
11	20250106	87800	85000	88400	84000	4178438	360705911500	00	0.00	N	2	4000
12	20241230	83800	85000	85700	82900	2258844	190230880300	00	0.00	N	5	-1200
13	20241223	85000	86300	87800	84300	2844409	244446874800	00	0.00	N	5	-800
14	20241216	85800	85400	87900	83700	7870175	675246056152	00	0.00	N	2	800
15	20241209	85000	83600	88300	81600	12915667	1094465861568	00	0.00	N	5	-300
16	20241202	85300	96800	101900	84900	16524909	1505872670442	00	0.00	N	5	-10900
17	20241125	96200	99000	100500	94700	6452944	629291000250	00	0.00	N	5	-2200
18	20241118	98400	88100	99100	87800	6585999	623352271288	00	0.00	N	2	8800
19	20241111	89600	91200	94700	88300	4919034	448731371450	00	0.00	N	5	-3600
20	20241104	93200	90800	95900	89400	5590531	516383821108	00	0.00	N	2	1400
21	20241028	91800	99400	100000	89300	7556666	707889005992	00	0.00	N	5	-9200
22	20241021	101000	94400	103900	92000	7440960	717397081736	00	0.00	N	2	6600
23	20241014	94400	92500	98500	92000	6990731	666845620392	00	0.00	N	2	3100
24	20241007	91300	83000	91600	82300	6485029	571303465220	00	0.00	N	2	8700
25	20240930	82600	84900	85000	80000	5898714	482531215160	00	0.00	N	5	-1200
26	20240923	83800	84600	85600	77800	10981598	892126520969	00	0.00	N	2	200
27	20240919	83600	85800	85900	81100	3291848	274109169700	00	0.00	N	2	1800
28	20240909	81800	83300	84000	76500	7285797	580612128450	00	0.00	N	5	-1500
29	20240902	83300	86200	88300	82500	4673296	398598235900	00	0.00	N	5	-2600
30	20240826	85900	86800	89100	85000	4954457	430584831900	00	0.00	N	5	-900
31	20240819	86800	84200	90000	84100	5386329	469265036130	00	0.00	N	2	2800
32	20240812	84000	82300	86100	81700	2963423	248889648306	00	0.00	N	2	2100
33	20240805	81900	77400	83000	74000	9407842	750928056488	00	0.00	N	5	-1300
34	20240729	83200	87900	92400	82700	7134604	624667095398	00	0.00	N	5	-4700
35	20240722	87900	84400	90500	83500	9189461	792899524630	00	0.00	N	2	3100
36	20240715	84800	87100	87100	82500	5250301	444157580850	00	0.00	N	5	-2200
37	20240708	87000	88200	88700	83000	6635330	566862800200	00	0.00	N	5	-1200
38	20240701	88200	79600	90000	78700	9303694	788998053700	00	0.00	N	2	9700
39	20240624	78500	78900	80600	77200	5045910	398847333868	00	0.00	N	5	-100
40	20240617	78600	79600	81100	77300	6006543	473132679900	00	0.00	N	5	-2300
41	20240610	80900	77900	81900	77200	5920084	473916422879	00	0.00	N	2	1300
42	20240603	79600	78900	80200	75800	3772217	295098254227	00	0.00	N	2	200
43	20240527	79400	76900	81500	75600	7712359	606254857870	00	0.00	N	2	2500
44	20240520	76900	80000	83400	75500	4549381	361216241650	00	0.00	N	5	-3200
45	20240513	80100	79900	83300	77500	6516081	526899940044	00	0.00	N	2	800
46	20240507	79300	73200	81300	73000	5753385	442921131872	00	0.00	N	2	5600
47	20240429	73700	74100	78000	71900	5965853	447578623170	00	0.00	N	5	-2300
48	20240422	76000	65700	76900	65700	8037378	576213924768	00	0.00	N	2	12300
49	20240415	63700	66200	66900	62000	6054932	389236054350	00	0.00	N	5	-2600
50	20240408	66300	68900	70700	64500	6193089	418839370661	00	0.00	N	5	-2800
51	20240401	69100	69100	70600	67100	5583270	384247706465	00	0.00	N	5	-400
52	20240325	69500	74200	75100	68700	8495131	605202697736	00	0.00	N	5	-5400
53	20240318	74900	74400	76800	71500	9049438	672100148188	00	0.00	N	5	-1300
54	20240311	76200	70100	78600	69200	13269149	1001595452744	00	0.00	N	2	5300
55	20240304	70900	65700	72900	64000	13481805	937652466054	00	0.00	N	2	7400
56	20240226	63500	64200	64800	59700	9237104	578238593360	00	0.00	N	5	-2300
57	20240219	65800	67800	69900	63100	10609790	700249960880	00	0.00	N	5	-1900
58	20240213	67700	70100	71100	64700	14052406	934885121752	00	0.00	N	2	100
59	20240205	67600	65000	67600	61500	11530820	741732971100	00	0.00	N	2	1300
60	20240129	66300	53900	66500	53300	15055764	903791918532	00	0.00	N	2	12500
61	20240122	53800	49100	53900	49100	8164692	424820445689	00	0.00	N	2	4300
62	20240115	49500	51000	51800	48900	4520565	227122529505	00	0.00	N	5	-1500
63	20240108	51000	51700	52900	50600	8423474	430172098625	00	0.00	N	5	-300
64	20240102	51300	53300	53800	51100	2825567	148137015700	00	0.00	N	5	-2800
65	20231226	54100	52800	54100	52100	2998252	158364726680	00	0.00	N	2	1600
66	20231218	52500	52700	53500	52000	4020730	212217170400	00	0.00	N	5	-700
67	20231211	53200	52300	53400	51200	5478723	286259164300	00	0.00	N	2	1400
68	20231204	51800	52400	52400	51000	3240395	167792818400	00	0.00	N	5	-100
69	20231127	51900	53200	53600	51100	5642818	294935033733	00	0.00	N	5	-1800
70	20231120	53700	53500	56000	52700	3576195	194075800200	00	0.00	N	5	-900
71	20231113	54600	54200	55000	52700	3567771	192647523000	00	0.00	N	2	1100
72	20231106	53500	53000	55700	51500	5329827	282650622361	00	0.00	N	2	900
73	20231030	52600	51700	52800	50400	4975447	255903924188	00	0.00	N	2	100
74	20231023	52500	56800	56800	52300	4930994	267962741300	00	0.00	N	5	-4300
75	20231016	56800	56500	57900	56000	4213656	240137157150	00	0.00	N	2	200
76	20231010	56600	56900	57400	55000	4573972	256961056100	00	0.00	N	2	800
77	20231004	55800	55500	56000	52900	3513001	192899741000	00	0.00	N	2	500
78	20230925	55300	57600	57700	54800	3513595	196651623040	00	0.00	N	5	-2200
79	20230918	57500	56200	57600	55900	4209416	239900671227	00	0.00	N	2	200
80	20230911	57300	54900	58000	54100	5849264	327865247715	00	0.00	N	2	3200
81	20230904	54100	53000	54800	53000	2698044	145769438448	00	0.00	N	2	500
82	20230828	53600	53400	54400	52300	4161194	222475752400	00	0.00	N	2	1100
83	20230821	52500	52200	53200	51600	3854988	202188734900	00	0.00	N	2	500
84	20230814	52000	51200	52400	50400	3494815	179995267750	00	0.00	N	2	400
85	20230807	51600	52000	52500	50700	4363694	224911131183	00	0.00	N	5	-400
86	20230731	52000	51500	53500	50100	6906096	359174656900	00	0.00	N	2	900
87	20230724	51100	49000	52000	47300	8012238	398623507600	00	0.00	N	2	2450
88	20230717	48650	48200	49300	47900	4170954	201969860850	00	0.00	N	5	-100
89	20230710	48750	47300	48900	46500	7256631	344604811405	00	0.00	N	2	2250
90	20230703	46500	47850	49400	46150	5203974	247746480474	00	0.00	N	5	-1250
91	20230626	47750	46900	48500	46500	4438770	211405135550	00	0.00	N	2	800
92	20230619	46950	48350	48500	46800	4146764	196909192800	00	0.00	N	5	-1350
93	20230612	48300	49100	49400	48050	4832764	234659020087	00	0.00	N	5	-1150
94	20230605	49450	48000	49450	48000	6521663	318200420914	00	0.00	N	2	2000
95	20230530	47450	48250	48600	46800	6440191	307055476468	00	0.00	N	5	-500
96	20230522	47950	49450	49950	47800	4580942	224233855600	00	0.00	N	5	-1550
97	20230515	49500	49100	49800	48400	4665813	229929484700	00	0.00	N	2	900
98	20230508	48600	48750	49650	48050	7501221	367960367981	00	0.00	N	5	-100
99	20230502	48700	48850	49650	47900	3134535	152784483850	00	0.00	N	5	-800
100	20230424	49500	49800	50300	48100	6606529	324006773088	00	0.00	N	5	-600
101	20230417	50100	49000	50500	47700	5580656	275325746000	00	0.00	N	2	1450
102	20230410	48650	46550	49200	46450	6503244	308162815094	00	0.00	N	2	1650
103	20230403	47000	47750	48300	46450	4542637	214887218150	00	0.00	N	5	-650
104	20230327	47650	46650	48450	46350	7206101	342332305360	00	0.00	N	2	600
105	20230320	47050	48350	49650	47000	5910471	285676636696	00	0.00	N	5	-1400
106	20230313	48450	49600	50600	47950	7358075	359356755133	00	0.00	N	5	-1250
107	20230306	49700	50600	51500	49350	6434620	325430239730	00	0.00	N	5	-300
108	20230227	50000	50400	52000	49800	5165550	262577676650	00	0.00	N	5	-700
109	20230220	50700	50200	51400	49300	7498785	378347071261	00	0.00	N	2	700
110	20230213	50000	55400	56200	49200	12736975	655259938744	00	0.00	N	5	-5700
111	20230206	55700	56400	57200	54000	7323296	405986874980	00	0.00	N	5	-1200
112	20230130	56900	57300	58700	55500	6773430	385541180073	00	0.00	N	5	-800
113	20230125	57700	57000	59500	57000	4922140	286229692900	00	0.00	N	2	700
114	20230116	57000	57300	60700	56700	9357215	547753526239	00	0.00	N	5	-400
115	20230109	57400	57300	57900	55800	9334651	530697916326	00	0.00	N	2	700
116	20230102	56700	47750	57500	47300	8114086	428012749914	00	0.00	N	2	8200
117	20221226	48500	51500	51900	48500	4073758	204852220200	00	0.00	N	5	-3100
118	20221219	51600	51300	53200	51200	4189893	219139649400	00	0.00	N	5	-300
119	20221212	51900	52500	53800	50600	6290687	331278551233	00	0.00	N	5	-700
120	20221205	52600	52500	52900	50200	7060134	364259095290	00	0.00	N	2	200
121	20221128	52400	49750	53500	49100	8059837	418418463650	00	0.00	N	2	2000
122	20221121	50400	49450	51300	49250	4748067	238222751188	00	0.00	N	2	1400
123	20221114	49000	49400	50100	48150	5013681	247816659102	00	0.00	N	5	-400
124	20221107	49400	47300	50100	46800	6290480	305773788096	00	0.00	N	2	2300
125	20221031	47100	48050	48600	46400	4912189	233166077950	00	0.00	N	5	-700
126	20221024	47800	46450	47900	44650	6381022	295051231204	00	0.00	N	2	1800
127	20221017	46000	46000	48150	45400	7081226	330819707968	00	0.00	N	5	-750
128	20221011	46750	45750	47100	43900	5126908	232060471275	00	0.00	N	2	850
129	20221004	45900	44500	46800	44050	4924307	225044295439	00	0.00	N	2	2200
130	20220926	43700	48400	49000	43100	10266352	462655872040	00	0.00	N	5	-5700
131	20220919	49400	50200	50300	48300	5228732	257910760950	00	0.00	N	5	-700
132	20220913	50100	49000	50300	48600	4777165	237312874355	00	0.00	N	2	1900
133	20220905	48200	47750	48700	46400	3815107	181641605204	00	0.00	N	2	1050
134	20220829	47150	49350	49850	47050	4632786	225242926150	00	0.00	N	5	-2950
135	20220822	50100	50000	51100	48800	4629551	230764900270	00	0.00	N	5	-700
136	20220816	50800	52400	52700	50100	4224377	216880151643	00	0.00	N	5	-1400
137	20220808	52200	50400	53400	49650	5007581	257822160320	00	0.00	N	2	1800
138	20220801	50400	48350	50900	47250	5515135	267530776391	00	0.00	N	2	1950
139	20220725	48450	47550	48500	46900	4357467	208698278006	00	0.00	N	2	700
140	20220718	47750	45050	49100	44800	6974540	331201261768	00	0.00	N	2	3700
141	20220711	44050	46700	47200	43300	6266631	283224718800	00	0.00	N	5	-2950
142	20220704	47000	47950	48400	45050	6731755	313006663441	00	0.00	N	5	-1200
143	20220627	48200	49200	49600	47700	6808244	331506531922	00	0.00	N	5	-800
144	20220620	49000	52600	52800	47500	8127475	401702482684	00	0.00	N	5	-3100
145	20220613	52100	54000	55000	51300	6936978	370643823700	00	0.00	N	5	-3300
146	20220607	55400	57900	58200	55200	5449521	309491316460	00	0.00	N	5	-2800
147	20220530	58200	60000	61900	58000	8274248	496537466000	00	0.00	N	5	-1600
148	20220523	59800	57800	60000	56900	5287036	313243280350	00	0.00	N	2	2000
149	20220516	57800	58300	59000	56000	5655603	325811293300	00	0.00	N	5	-500
150	20220509	58300	58800	59500	56500	6316939	364737169296	00	0.00	N	5	-1300
151	20220502	59600	58000	60300	57400	3557176	209743923850	00	0.00	N	2	1100
152	20220425	58500	60900	61700	57700	5902185	349553617956	00	0.00	N	5	-3400
153	20220418	61900	58800	61900	58500	4326537	261274959800	00	0.00	N	2	2500
154	20220411	59400	58700	60800	58500	4691325	279720018900	00	0.00	N	2	1200
155	20220404	58200	60600	61400	57100	5234915	309864695300	00	0.00	N	5	-2600
156	20220328	60800	60000	61700	59500	5891416	357611532550	00	0.00	N	5	-100
157	20220321	60900	57100	61500	57000	6587338	395992911361	00	0.00	N	2	3400
158	20220314	57500	54800	59500	54500	9308561	532538571558	00	0.00	N	2	2500
159	20220307	55000	56000	56300	53100	9264157	504259012500	00	0.00	N	5	-2500
160	20220228	57500	59400	59700	56500	6898113	400792874968	00	0.00	N	5	-1400
161	20220221	58900	62200	63600	58300	6045906	369076974200	00	0.00	N	5	-4800
162	20220214	63700	64700	65900	63100	6165953	396638500700	00	0.00	N	5	-2100
163	20220207	65800	61300	66400	60000	8738560	554081719369	00	0.00	N	2	4900
164	20220203	60900	60600	61000	59100	2752655	165293747800	00	0.00	N	2	1400
165	20220124	59500	60600	60700	56100	7297466	424838855400	00	0.00	N	5	-800
166	20220117	60300	62000	63400	59300	7363891	448344439501	00	0.00	N	5	-1900
167	20220110	62200	56100	63000	55900	11068720	666690875558	00	0.00	N	2	6500
168	20220103	55700	54900	57100	54800	5174750	289403746700	00	0.00	N	2	700
169	20211227	55000	57500	57600	54600	4056689	227185223300	00	0.00	N	5	-2400
170	20211220	57400	57600	57900	56700	3301440	189023902806	00	0.00	N	5	-1000
171	20211213	58400	57900	58700	56200	4680341	268990882200	00	0.00	N	2	500
172	20211206	57900	57000	58400	56200	5716510	328317950000	00	0.00	N	2	900
173	20211129	57000	54900	57000	52200	8829999	478070494076	00	0.00	N	2	1200
174	20211122	55800	55900	58200	55500	5801814	330684901409	00	0.00	N	5	-900
175	20211115	56700	56000	56900	54700	4451634	249306058200	00	0.00	N	2	300
176	20211108	56400	55400	56500	54300	4245449	236458935300	00	0.00	N	2	1300
177	20211101	55100	57000	57900	54400	5673239	318237749900	00	0.00	N	5	-1500
178	20211025	56600	58000	59400	56100	8399696	489762366172	00	0.00	N	5	-1000
179	20211018	57600	56000	58200	55000	6086128	344225284106	00	0.00	N	2	1800
180	20211012	55800	54000	55900	53300	5363512	292073793582	00	0.00	N	2	700
181	20211005	55100	54300	55800	54100	5120090	281324944042	00	0.00	N	5	-100
182	20210927	55200	52100	55800	52100	8565523	467362492066	00	0.00	N	2	2200
183	20210923	53000	51200	53200	50800	2539640	132367113492	00	0.00	N	2	900
184	20210913	52100	51300	53100	51100	5994980	313665745540	00	0.00	N	2	600
185	20210906	51500	52900	52900	51100	6895315	357399830607	00	0.00	N	5	-1400
186	20210830	52900	54800	54800	51200	7891354	417033518950	00	0.00	N	5	-1800
187	20210823	54700	50900	54800	50800	7314289	389275007055	00	0.00	N	2	3900
188	20210817	50800	53500	53600	50200	5470638	285125425874	00	0.00	N	5	-2400
189	20210809	53200	52600	54000	52100	7806044	413873176595	00	0.00	N	2	1000
190	20210802	52200	51200	53300	50600	5667227	294109711600	00	0.00	N	2	900
191	20210726	51300	52600	53100	50500	5935534	308617979600	00	0.00	N	5	-900
192	20210719	52200	51900	52500	50100	6682427	343502348900	00	0.00	N	5	-300
193	20210712	52500	51500	52800	51300	7351801	381773841772	00	0.00	N	2	2100