KissMeData/093320/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250120	75000	71800	76900	71000	84874	6353368100	00	0.00	N	2	3200
3	20250113	71800	73300	74700	71600	55801	4067543500	00	0.00	N	5	-2200
4	20250106	74000	78700	80500	73700	89091	6827995200	00	0.00	N	5	-3800
5	20241230	77800	77600	79100	75000	52879	4071085800	00	0.00	N	2	1300
6	20241223	76500	75400	80000	73700	98761	7604071500	00	0.00	N	2	2500
7	20241216	74000	69900	83500	68100	288292	22248632500	00	0.00	N	2	4800
8	20241209	69200	67500	70800	63800	115829	7835629200	00	0.00	N	2	100
9	20241202	69100	76600	77000	67500	209353	15091165000	00	0.00	N	5	-5700
10	20241125	74800	64700	76600	63800	176571	12528063200	00	0.00	N	2	10400
11	20241118	64400	65300	67100	64000	67299	4406603100	00	0.00	N	5	-1000
12	20241111	65400	66300	67800	61100	132751	8454196100	00	0.00	N	5	-1000
13	20241104	66400	69900	70800	64100	79771	5340594800	00	0.00	N	5	-3500
14	20241028	69900	71800	74900	69300	53248	3819816600	00	0.00	N	5	-1000
15	20241021	70900	72900	74800	70600	33503	2423733000	00	0.00	N	5	-2000
16	20241014	72900	78500	81400	72900	69250	5359671400	00	0.00	N	5	-5600
17	20241007	78500	78400	79300	76800	30267	2365246300	00	0.00	N	2	1200
18	20240930	77300	74600	79000	74400	41594	3182508800	00	0.00	N	2	2300
19	20240923	75000	71500	76200	70800	59728	4387498957	00	0.00	N	2	4300
20	20240919	70700	70600	72100	69300	23881	1687437000	00	0.00	N	5	-100
21	20240909	70800	65000	71600	64800	94771	6475354900	00	0.00	N	2	4200
22	20240902	66600	71100	72600	66200	71994	4981321600	00	0.00	N	5	-3600
23	20240826	70200	67900	71500	67700	40272	2798995300	00	0.00	N	2	1100
24	20240819	69100	64400	71500	64400	93714	6435036700	00	0.00	N	2	4400
25	20240812	64700	65200	66000	62700	97262	6215783200	00	0.00	N	5	-300
26	20240805	65000	70800	72100	61500	222047	14673399300	00	0.00	N	5	-7900
27	20240729	72900	73800	78400	70700	122622	9046004100	00	0.00	N	5	-1100
28	20240722	74000	79500	83200	73800	84337	6549627400	00	0.00	N	5	-4500
29	20240715	78500	77700	84700	77700	98008	7982955200	00	0.00	N	3	0
30	20240708	78500	77400	80000	76000	63245	4941668200	00	0.00	N	2	1100
31	20240701	77400	83300	83300	75200	89461	6966026500	00	0.00	N	5	-5900
32	20240624	83300	76600	86400	76600	119091	9853076200	00	0.00	N	2	5700
33	20240617	77600	77100	84400	74100	169207	13259389900	00	0.00	N	2	1400
34	20240610	76200	77500	79800	75400	102716	7897441600	00	0.00	N	5	-1500
35	20240603	77700	80500	82000	77000	87136	6909264300	00	0.00	N	5	-2800
36	20240527	80500	84500	84900	78600	148142	12087674800	00	0.00	N	5	-4000
37	20240520	84500	89000	89200	84100	119348	10311428800	00	0.00	N	5	-3700
38	20240513	88200	88300	90000	87300	68780	6100189600	00	0.00	N	5	-100
39	20240507	88300	95200	95300	87100	126044	11332460800	00	0.00	N	5	-6100
40	20240429	94400	93200	97400	91400	77318	7281876900	00	0.00	N	2	1100
41	20240422	93300	89700	94200	88300	69416	6329997900	00	0.00	N	2	2900
42	20240415	90400	91400	93000	85500	97374	8661885700	00	0.00	N	5	-1000
43	20240408	91400	92300	94400	88700	89904	8209791300	00	0.00	N	5	-600
44	20240401	92000	100000	100100	90100	187316	17654362400	00	0.00	N	5	-5400
45	20240325	97400	101500	101500	90700	285227	27045727700	00	0.00	N	5	-3700
46	20240318	101100	97800	101700	94100	220587	21724024300	00	0.00	N	2	5300
47	20240311	95800	86000	101000	84000	359633	33965205700	00	0.00	N	2	9000
48	20240304	86800	93000	93200	85400	202741	17952856800	00	0.00	N	5	-5400
49	20240226	92200	96000	99500	90000	149174	13938897600	00	0.00	N	5	-3400
50	20240219	95600	101200	105000	94600	326791	32314574300	00	0.00	N	5	-7200
51	20240213	102800	105800	110400	100800	178222	18831567700	00	0.00	N	5	-600
52	20240205	103400	100300	109300	98100	182959	18817028800	00	0.00	N	2	1200
53	20240129	102200	114800	118500	101600	322155	34316670900	00	0.00	N	5	-13000
54	20240122	115200	124000	130500	111000	288595	34620888900	00	0.00	N	5	-3800
55	20240115	119000	105700	120700	101500	232417	25865522200	00	0.00	N	2	12300
56	20240108	106700	103100	110000	99500	227202	23870946600	00	0.00	N	2	8300
57	20240102	98400	99900	101900	87900	167704	16116831600	00	0.00	N	5	-1300
58	20231226	99700	97800	100500	94700	101198	9836010500	00	0.00	N	2	1900
59	20231218	97800	113400	116000	95900	533151	54812412800	00	0.00	N	5	-13900
60	20231211	111700	89500	112700	88500	587523	59628848400	00	0.00	N	2	23700
61	20231204	88000	89000	89300	81200	212814	18101565250	00	0.00	N	5	-1200
62	20231127	89200	85300	89600	79900	195111	16363538000	00	0.00	N	2	3900
63	20231120	85300	82900	88300	81600	116176	9932087900	00	0.00	N	2	2400
64	20231113	82900	89000	89000	77700	224354	18438257700	00	0.00	N	5	-5100
65	20231106	88000	91000	92500	82500	248192	21963894800	00	0.00	N	5	-2800
66	20231030	90800	87300	94600	83800	185568	16419575400	00	0.00	N	2	3400
67	20231023	87400	77900	89300	77300	204926	17327273900	00	0.00	N	2	9200
68	20231016	78200	83200	85500	75400	170467	13880954300	00	0.00	N	5	-5700
69	20231010	83900	90000	91500	82500	225491	19242465200	00	0.00	N	5	-5100
70	20231004	89000	77000	90100	75800	367918	30400667814	00	0.00	N	2	11200
71	20230925	77800	70800	81700	70200	407128	31615785100	00	0.00	N	2	7300
72	20230918	70500	71000	72400	66600	142798	9938613200	00	0.00	N	5	-500
73	20230911	71000	67000	73300	64600	185749	12823847800	00	0.00	N	2	3800
74	20230904	67200	69900	70800	65800	95277	6433909700	00	0.00	N	5	-3900
75	20230828	71100	68700	72000	67400	139110	9703178700	00	0.00	N	2	2700
76	20230821	68400	65500	71300	64800	147098	10105040900	00	0.00	N	2	3800
77	20230814	64600	65900	66400	61700	124724	8008877200	00	0.00	N	5	-1400
78	20230807	66000	66800	71200	65600	172840	11789051900	00	0.00	N	5	-800
79	20230731	66800	67500	72000	65900	242041	16636035700	00	0.00	N	5	-600
80	20230724	67400	70300	71400	64500	245223	16628749800	00	0.00	N	5	-3500
81	20230717	70900	67300	82200	65400	743662	55142691600	00	0.00	N	2	3900
82	20230710	67000	63000	69300	61800	162688	10668945600	00	0.00	N	2	3600
83	20230703	63400	65500	67100	62300	172519	11184411900	00	0.00	N	5	-1900
84	20230626	65300	71800	73800	64700	269492	18542430200	00	0.00	N	5	-5700
85	20230619	71000	74000	74000	68300	271715	19246818948	00	0.00	N	5	-3000
86	20230612	74000	64600	74800	62200	439285	30198115500	00	0.00	N	2	9000
87	20230605	65000	64000	69000	62500	361293	23770575700	00	0.00	N	2	2500
88	20230530	62500	55100	65000	54300	553151	33684110500	00	0.00	N	2	8100
89	20230522	54400	52600	55300	52000	100582	5397491700	00	0.00	N	2	1800
90	20230515	52600	56600	56600	52000	51551	2763576000	00	0.00	N	5	-3500
91	20230508	56100	56700	60000	54900	126334	7245783300	00	0.00	N	2	300
92	20230502	55800	54500	56700	54400	20426	1140199600	00	0.00	N	2	1300
93	20230424	54500	55400	56400	53800	48647	2649430000	00	0.00	N	5	-900
94	20230417	55400	58900	59100	54300	60508	3433120600	00	0.00	N	5	-3400
95	20230410	58800	57600	59100	56200	49946	2893696000	00	0.00	N	2	1000
96	20230403	57800	61500	61500	56300	104146	6080975600	00	0.00	N	5	-3600
97	20230327	61400	64200	64200	58000	119245	7238357600	00	0.00	N	5	-2600
98	20230320	64000	63500	66000	61500	97287	6169721500	00	0.00	N	2	500
99	20230313	63500	64500	65000	61100	149731	9397151100	00	0.00	N	5	-2300
100	20230306	65800	67700	69000	64400	78349	5232907600	00	0.00	N	5	-2200
101	20230227	68000	68400	72400	66500	227117	15802719800	00	0.00	N	5	-1400
102	20230220	69400	63300	69900	59000	241238	15463625000	00	0.00	N	2	5600
103	20230213	63800	63000	67400	62200	198872	12958660100	00	0.00	N	2	800
104	20230206	63000	63200	64400	61000	123298	7700864200	00	0.00	N	5	-200
105	20230130	63200	64200	65200	61300	98021	6197863700	00	0.00	N	5	-500
106	20230125	63700	60400	66200	60400	177734	11306450500	00	0.00	N	2	3800
107	20230116	59900	61300	62700	56900	118052	6962833800	00	0.00	N	5	-1100
108	20230109	61000	57200	61200	56700	162032	9611151000	00	0.00	N	2	4200
109	20230102	56800	54600	57300	53500	131843	7333335900	00	0.00	N	2	2200
110	20221226	54600	52600	55800	52600	50078	2732921300	00	0.00	N	2	1800
111	20221219	52800	52900	54400	52500	63594	3369153400	00	0.00	N	2	100
112	20221212	52700	51500	54000	51400	51886	2741384300	00	0.00	N	2	1200
113	20221205	51500	52500	53000	50000	103827	5339352000	00	0.00	N	5	-900
114	20221128	52400	54300	54500	50200	97095	5047436600	00	0.00	N	5	-1900
115	20221121	54300	56600	57500	54200	45326	2533870600	00	0.00	N	5	-2300
116	20221114	56600	52300	57900	52200	77137	4269671000	00	0.00	N	2	4200
117	20221107	52400	55100	55200	52000	56678	3007768000	00	0.00	N	5	-2000
118	20221031	54400	52000	55100	51400	50154	2672124600	00	0.00	N	2	2500
119	20221024	51900	52100	53100	51000	58398	3039266700	00	0.00	N	5	-200
120	20221017	52100	58600	59300	47000	618454	31714133500	00	0.00	N	2	2150
121	20221011	49950	50200	50400	49000	19014	944507150	00	0.00	N	5	-250
122	20221004	50200	50300	51200	49900	16691	840424100	00	0.00	N	5	-100
123	20220926	50300	51000	51000	48400	61726	3050296800	00	0.00	N	5	-800
124	20220919	51100	50700	52000	49000	25654	1285073250	00	0.00	N	2	900
125	20220913	50200	51700	52400	50000	20197	1029342700	00	0.00	N	5	-1500
126	20220905	51700	52200	52800	50100	44430	2286086220	00	0.00	N	5	-800
127	20220829	52500	52600	53500	51600	34445	1797300200	00	0.00	N	5	-1200
128	20220822	53700	53500	54100	51700	49660	2606630600	00	0.00	N	5	-300
129	20220816	54000	58300	58800	53900	40896	2313049300	00	0.00	N	5	-3900
130	20220808	57900	55200	58600	54600	158651	9005842600	00	0.00	N	2	3500
131	20220801	54400	52000	55000	51000	64290	3427969900	00	0.00	N	2	2400
132	20220725	52000	49700	52000	49350	13220	673471350	00	0.00	N	2	2050
133	20220718	49950	50100	50700	49050	20584	1027904050	00	0.00	N	2	400
134	20220711	49550	50000	50400	48800	15674	779329750	00	0.00	N	5	-450
135	20220704	50000	47500	50600	46500	38865	1908714750	00	0.00	N	2	2600
136	20220627	47400	47450	47950	46000	26925	1264820500	00	0.00	N	2	450
137	20220620	46950	48150	48950	44950	44304	2069661250	00	0.00	N	5	-300
138	20220613	47250	49900	49900	46300	72797	3487609350	00	0.00	N	5	-2750
139	20220607	50000	53200	53400	49950	47187	2408181900	00	0.00	N	5	-3200
140	20220530	53200	54400	54700	53000	26169	1406549400	00	0.00	N	5	-700
141	20220523	53900	54300	54400	52000	29256	1555206900	00	0.00	N	5	-600
142	20220516	54500	53500	54900	52500	38126	2057245200	00	0.00	N	2	1000
143	20220509	53500	56000	56000	52600	84145	4573334200	00	0.00	N	5	-2600
144	20220502	56100	53400	56500	52500	53399	2950023700	00	0.00	N	2	2600
145	20220425	53500	52000	54100	50600	47291	2484980900	00	0.00	N	2	600
146	20220418	52900	54300	54800	52000	49407	2642128000	00	0.00	N	5	-1900
147	20220411	54800	55400	55900	53900	36245	1975625600	00	0.00	N	5	-600
148	20220404	55400	55500	57400	54700	52785	2955301100	00	0.00	N	5	-100
149	20220328	55500	56200	56600	54400	50571	2790895000	00	0.00	N	5	-700
150	20220321	56200	56200	57200	54800	36420	2047366100	00	0.00	N	2	400
151	20220314	55800	54800	57100	52800	58129	3199391700	00	0.00	N	2	1000
152	20220307	54800	55900	56900	54700	42243	2341956600	00	0.00	N	5	-1700
153	20220228	56500	59700	59700	55500	68374	3913281000	00	0.00	N	5	-2700
154	20220221	59200	56100	60800	54900	175770	10406114600	00	0.00	N	2	3100
155	20220214	56100	54800	56300	53700	38704	2129943000	00	0.00	N	2	800
156	20220207	55300	55400	56900	54000	49685	2764285300	00	0.00	N	5	-300
157	20220203	55600	55200	55900	53800	25759	1415553200	00	0.00	N	2	1000
158	20220124	54600	54000	56200	52100	115979	6282558900	00	0.00	N	5	-100
159	20220117	54700	56500	57400	53100	88096	4871470000	00	0.00	N	5	-2300
160	20220110	57000	54100	58400	54100	141579	7965733400	00	0.00	N	2	2700
161	20220103	54300	50300	55300	49500	166211	8844843100	00	0.00	N	2	4350
162	20211227	49950	50700	50800	49550	37322	1871574500	00	0.00	N	5	-250
163	20211220	50200	49650	50900	48700	74544	3690984500	00	0.00	N	2	300
164	20211213	49900	50000	52100	49300	68493	3434366900	00	0.00	N	5	-100
165	20211206	50000	50300	51600	48700	95255	4751769200	00	0.00	N	5	-800
166	20211129	50800	53600	57300	49950	172239	9141793400	00	0.00	N	5	-4200
167	20211122	55000	56400	60400	54700	156642	8979509000	00	0.00	N	5	-2800
168	20211115	57800	54300	60000	53500	236456	13612497900	00	0.00	N	2	3500
169	20211108	54300	51800	59400	51100	470354	25995049800	00	0.00	N	2	2800
170	20211101	51500	47450	51800	44650	177506	8560277300	00	0.00	N	2	3700
171	20211025	47800	45000	48650	43700	184963	8589689950	00	0.00	N	2	2800
172	20211018	45000	42450	45200	41600	133350	5820060150	00	0.00	N	2	2800
173	20211012	42200	41200	42300	40500	84759	3510028950	00	0.00	N	2	950
174	20211005	41250	43300	43300	40750	105912	4428128900	00	0.00	N	5	-2100
175	20210927	43350	47450	47750	43000	123717	5623232800	00	0.00	N	5	-4100
176	20210923	47450	48850	49000	47000	73315	3507457150	00	0.00	N	5	-1900
177	20210913	49350	50000	50700	48800	78078	3852152700	00	0.00	N	5	-650
178	20210906	50000	51600	53300	49400	151793	7760003750	00	0.00	N	5	-1600
179	20210830	51600	52200	53200	51000	98143	5074280500	00	0.00	N	5	-200
180	20210823	51800	51500	53500	50800	87845	4548020700	00	0.00	N	2	300
181	20210817	51500	57500	57500	50900	107941	5757649700	00	0.00	N	5	-5600
182	20210809	57100	63800	63800	56600	153009	9061275600	00	0.00	N	5	-6400
183	20210802	63500	63200	64200	61300	76632	4800072160	00	0.00	N	2	200
184	20210726	63300	64600	64600	62700	53112	3376186900	00	0.00	N	5	-1300
185	20210719	64600	66700	67500	63900	76532	4972909000	00	0.00	N	5	-2200
186	20210712	66800	65300	69000	65300	64975	4377570200	00	0.00	N	2	1500