KissMeData/021240/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	82700	82500	87300	81400	841575	70895297844	00	0.00	N	2	900
3	20250210	81800	77900	82500	77100	697957	55449166000	00	0.00	N	2	4000
4	20250203	77800	74100	80500	72700	847156	65728976453	00	0.00	N	2	500
5	20250131	77300	78700	79200	75500	173042	13335486800	00	0.00	N	2	100
6	20250120	77200	80200	81900	76500	646753	51395616448	00	0.00	N	5	-2800
7	20250113	80000	69300	81900	69000	1450749	110323245333	00	0.00	N	2	10100
8	20250106	69900	65300	72700	63600	991121	68504853350	00	0.00	N	2	4500
9	20241230	65400	68500	68500	65000	307417	20446221600	00	0.00	N	5	-1800
10	20241223	67200	68000	69500	66000	306955	20807589900	00	0.00	N	5	-400
11	20241216	67600	68200	71600	65000	934449	64211929863	00	0.00	N	5	-1000
12	20241209	68600	73400	73700	67200	879109	61407017800	00	0.00	N	5	-4100
13	20241202	72700	68200	74600	65900	1077171	76165333210	00	0.00	N	2	6800
14	20241125	65900	63300	69700	62200	1193946	78800382652	00	0.00	N	2	3300
15	20241118	62600	62800	65500	61800	562308	35668606015	00	0.00	N	2	300
16	20241111	62300	61700	64000	60200	830813	51608637540	00	0.00	N	2	200
17	20241104	62100	62800	64800	61100	511216	32041272975	00	0.00	N	5	-600
18	20241028	62700	65500	66300	60300	638193	40437667850	00	0.00	N	5	-2800
19	20241021	65500	66700	68300	64900	408549	27079098069	00	0.00	N	5	-900
20	20241014	66400	64500	67700	63800	652211	43051061516	00	0.00	N	2	1300
21	20241007	65100	66800	67600	63700	650184	42452210600	00	0.00	N	5	-2500
22	20240930	67600	69800	69900	63700	486563	32531865400	00	0.00	N	5	-900
23	20240923	68500	64700	71400	64300	845003	57028407800	00	0.00	N	2	4500
24	20240919	64000	67800	69900	63200	852070	56589443900	00	0.00	N	5	-2100
25	20240909	66100	65600	68900	62800	968572	64357233777	00	0.00	N	5	-100
26	20240902	66200	67000	68300	64500	711880	47071231730	00	0.00	N	5	-1000
27	20240826	67200	65900	70000	64800	1205841	81723560000	00	0.00	N	2	2100
28	20240819	65100	61000	66000	60300	630592	40055598100	00	0.00	N	2	4100
29	20240812	61000	57000	62800	57000	530288	32135696500	00	0.00	N	2	5100
30	20240805	55900	60700	60800	53600	1150273	64047108900	00	0.00	N	5	-4800
31	20240729	60700	60700	64100	58500	540614	33175624900	00	0.00	N	5	-400
32	20240722	61100	63300	65000	60400	774277	48366592300	00	0.00	N	5	-2200
33	20240715	63300	65300	67500	62200	933399	60181130500	00	0.00	N	5	-1700
34	20240708	65000	58700	65200	58300	881749	54371331900	00	0.00	N	2	5600
35	20240701	59400	63100	67400	56600	1194557	73202446257	00	0.00	N	5	-4800
36	20240624	64200	58200	67400	57300	1360082	85988847700	00	0.00	N	2	6000
37	20240617	58200	54800	59400	54200	696095	39178975400	00	0.00	N	2	2800
38	20240610	55400	56600	57500	53900	842003	46966317047	00	0.00	N	5	-2500
39	20240603	57900	56500	58500	54500	523577	29738193350	00	0.00	N	2	1500
40	20240527	56400	56700	57800	55200	859775	48381194600	00	0.00	N	5	-100
41	20240520	56500	62400	62400	56500	490361	28631038500	00	0.00	N	5	-4700
42	20240513	61200	61000	63200	58300	510829	31099858200	00	0.00	N	2	1500
43	20240507	59700	58400	61000	58000	686017	40809097724	00	0.00	N	2	2300
44	20240429	57400	56600	57800	55500	515028	29136034642	00	0.00	N	2	1300
45	20240422	56100	55400	56700	54600	362424	20240889750	00	0.00	N	2	2100
46	20240415	54000	55800	58000	53700	606229	33701289900	00	0.00	N	5	-1800
47	20240408	55800	54900	56600	54100	438191	24426357800	00	0.00	N	2	600
48	20240401	55200	57100	57800	53400	457911	25459163000	00	0.00	N	5	-800
49	20240325	56000	55700	58000	55600	500278	28469899222	00	0.00	N	5	-300
50	20240318	56300	56000	58000	54400	674848	38033132800	00	0.00	N	2	500
51	20240311	55800	54400	56500	52500	633955	34763548700	00	0.00	N	2	1100
52	20240304	54700	53800	54900	49600	862373	45391612950	00	0.00	N	2	500
53	20240226	54200	55900	57000	53600	634913	35034283100	00	0.00	N	5	-1100
54	20240219	55300	57000	58800	55000	527731	29786179900	00	0.00	N	5	-1700
55	20240213	57000	62300	62800	56600	756030	44580414544	00	0.00	N	5	-5000
56	20240205	62000	58300	62900	57200	695704	41793229750	00	0.00	N	2	3800
57	20240129	58200	57400	59400	54300	763207	43647452470	00	0.00	N	2	1200
58	20240122	57000	55600	57500	54500	520098	29346426198	00	0.00	N	2	2000
59	20240115	55000	54900	56400	53300	946664	52365270566	00	0.00	N	2	100
60	20240108	54900	54000	56000	53200	510889	27841219791	00	0.00	N	2	1700
61	20240102	53200	56100	56700	51900	595850	32264941100	00	0.00	N	5	-4000
62	20231226	57200	56600	58300	53900	504508	28386501600	00	0.00	N	2	1300
63	20231218	55900	55000	57500	54900	523403	29429053956	00	0.00	N	2	400
64	20231211	55500	53100	56200	52800	799498	43779029000	00	0.00	N	2	2400
65	20231204	53100	51200	55300	50800	707376	37627245016	00	0.00	N	2	2400
66	20231127	50700	50300	53000	49500	771033	39231304400	00	0.00	N	2	400
67	20231120	50300	51600	51800	49800	401740	20422154435	00	0.00	N	5	-1600
68	20231113	51900	52300	54300	50900	628881	32915335600	00	0.00	N	2	100
69	20231106	51800	44950	52500	43250	1293096	63419628800	00	0.00	N	2	7200
70	20231030	44600	42200	45600	42100	681230	29969802200	00	0.00	N	2	2550
71	20231023	42050	45000	45000	41700	687393	29245244600	00	0.00	N	5	-2500
72	20231016	44550	42100	45650	42000	1647545	72585413150	00	0.00	N	2	2450
73	20231010	42100	41600	42300	40350	1046503	43211058426	00	0.00	N	2	950
74	20231004	41150	40300	41900	40300	504365	20729537050	00	0.00	N	5	-150
75	20230925	41300	41650	41650	40500	374218	15371286200	00	0.00	N	3	0
76	20230918	41300	43000	43150	40950	768197	32424858300	00	0.00	N	5	-1600
77	20230911	42900	42200	43050	41300	910927	38527108850	00	0.00	N	2	900
78	20230904	42000	42350	43300	41450	590425	25065328650	00	0.00	N	5	-450
79	20230828	42450	42550	43800	41900	1092923	46785525150	00	0.00	N	2	450
80	20230821	42000	41300	42900	41000	663178	27923890050	00	0.00	N	2	1050
81	20230814	40950	42150	42950	40600	810631	34037117550	00	0.00	N	5	-1100
82	20230807	42050	40900	42700	40350	1444344	60083188400	00	0.00	N	2	750
83	20230731	41300	42350	42400	40000	1000523	40933889150	00	0.00	N	5	-750
84	20230724	42050	43500	43550	39600	983616	41020431200	00	0.00	N	5	-1350
85	20230717	43400	45150	45500	43050	1128044	49551186710	00	0.00	N	5	-2250
86	20230710	45650	43150	45850	42550	874106	38813783850	00	0.00	N	2	2950
87	20230703	42700	43850	45400	42550	805925	35253135500	00	0.00	N	5	-1250
88	20230626	43950	43400	44500	43100	652677	28695556400	00	0.00	N	2	500
89	20230619	43450	46400	46600	43050	712642	31657165450	00	0.00	N	5	-3150
90	20230612	46600	48550	49500	46350	997746	47463155100	00	0.00	N	5	-1600
91	20230605	48200	48050	48800	47800	575132	27747104100	00	0.00	N	2	150
92	20230530	48050	48300	48900	47300	960608	46144269550	00	0.00	N	2	50
93	20230522	48000	49100	49600	48000	551540	26952057100	00	0.00	N	5	-1100
94	20230515	49100	49050	49400	47800	851100	41279591856	00	0.00	N	2	50
95	20230508	49050	49100	50100	49000	434797	21530033600	00	0.00	N	5	-100
96	20230502	49150	48850	50200	48550	252615	12462451350	00	0.00	N	2	100
97	20230424	49050	52000	52500	48150	818135	40831713100	00	0.00	N	5	-2850
98	20230417	51900	51900	52300	50200	940959	48475364800	00	0.00	N	2	200
99	20230410	51700	50300	52800	49900	714962	36687388150	00	0.00	N	2	1500
100	20230403	50200	52100	52500	50000	600414	30861925559	00	0.00	N	5	-2300
101	20230327	52500	50600	52500	50200	667408	34363685700	00	0.00	N	2	2400
102	20230320	50100	50500	50600	48950	598326	29826638260	00	0.00	N	5	-100
103	20230313	50200	50900	50900	48350	834560	41403118570	00	0.00	N	5	-200
104	20230306	50400	53300	53800	49900	1263550	65011659774	00	0.00	N	5	-2800
105	20230227	53200	53100	54100	52500	1347734	71839310500	00	0.00	N	5	-300
106	20230220	53500	55600	56300	52800	1497462	80419689100	00	0.00	N	5	-1900
107	20230213	55400	55700	57500	55300	797055	45112436300	00	0.00	N	5	-700
108	20230206	56100	56100	57900	54800	1061415	59501580500	00	0.00	N	5	-300
109	20230130	56400	57000	57000	55300	842835	47107358450	00	0.00	N	5	-300
110	20230125	56700	55200	57600	54900	404530	22618174600	00	0.00	N	2	1600
111	20230116	55100	55500	56100	54800	723938	40074220345	00	0.00	N	5	-500
112	20230109	55600	55200	56500	54300	756097	41749008100	00	0.00	N	2	500
113	20230102	55100	56000	56700	53000	693919	37786797100	00	0.00	N	5	-800
114	20221226	55900	57800	59700	55600	471800	27141970800	00	0.00	N	5	-2100
115	20221219	58000	55600	59900	55600	477181	27513061300	00	0.00	N	2	1800
116	20221212	56200	59000	59000	54800	859277	48284626141	00	0.00	N	5	-2700
117	20221205	58900	59400	59500	55500	725970	41741212883	00	0.00	N	3	0
118	20221128	58900	56900	59400	53800	1512200	85613375089	00	0.00	N	2	900
119	20221121	58000	58400	58800	56200	424434	24364525024	00	0.00	N	2	200
120	20221114	57800	56900	59400	56300	642519	37053505600	00	0.00	N	2	1000
121	20221107	56800	54200	57200	53500	798559	44293550191	00	0.00	N	2	2400
122	20221031	54400	55400	56600	52900	764710	41813838600	00	0.00	N	5	-1400
123	20221024	55800	56600	56700	52500	834724	45201104700	00	0.00	N	2	100
124	20221017	55700	53100	57100	52300	1750361	96052708666	00	0.00	N	2	3000
125	20221011	52700	54200	55400	51900	820709	43519338280	00	0.00	N	5	-2800
126	20221004	55500	54100	56200	53900	560877	30948406400	00	0.00	N	2	1600
127	20220926	53900	54800	57100	52700	930758	50731494100	00	0.00	N	5	-1500
128	20220919	55400	56300	57600	55100	482012	27153163900	00	0.00	N	5	-1000
129	20220913	56400	58200	59000	55600	733797	41918803100	00	0.00	N	5	-2300
130	20220905	58700	61600	61900	56800	515895	30335953400	00	0.00	N	5	-2600
131	20220829	61300	62200	64000	60500	625482	39039595400	00	0.00	N	5	-2100
132	20220822	63400	65900	65900	62200	528416	33568608700	00	0.00	N	5	-2500
133	20220816	65900	65200	66100	64300	378639	24691478900	00	0.00	N	2	800
134	20220808	65100	63600	66200	62800	482259	31010817300	00	0.00	N	2	1000
135	20220801	64100	63000	64700	62000	498691	31479294300	00	0.00	N	3	0
136	20220725	64100	63800	64900	63200	426811	27309561800	00	0.00	N	2	200
137	20220718	63900	65100	66600	62800	584297	37239668100	00	0.00	N	5	-1500
138	20220711	65400	65300	66700	62600	627563	40849492800	00	0.00	N	2	500
139	20220704	64900	63400	64900	62600	442564	28288700901	00	0.00	N	2	1600
140	20220627	63300	64100	64900	62700	531510	33867278600	00	0.00	N	5	-200
141	20220620	63500	64200	64400	61700	552080	34764282500	00	0.00	N	5	-700
142	20220613	64200	64400	65300	60400	1007512	62906393700	00	0.00	N	5	-1600
143	20220607	65800	69600	69600	64300	868429	57875057000	00	0.00	N	5	-3700
144	20220530	69500	70400	72500	69200	760982	53945350400	00	0.00	N	5	-600
145	20220523	70100	71400	72300	69900	529503	37454850127	00	0.00	N	5	-1100
146	20220516	71200	71100	73200	70100	814197	58149242200	00	0.00	N	2	800
147	20220509	70400	69500	71500	68100	715238	50230077740	00	0.00	N	2	200
148	20220502	70200	70900	72300	69500	483404	34206496500	00	0.00	N	5	-700
149	20220425	70900	68300	71300	68200	690775	48216572136	00	0.00	N	2	1400
150	20220418	69500	65300	69600	65100	954904	64159435800	00	0.00	N	2	3500
151	20220411	66000	65200	66800	65000	646012	42670356932	00	0.00	N	3	0
152	20220404	66000	66900	68000	64700	755191	49935534400	00	0.00	N	5	-1200
153	20220328	67200	66900	68800	66700	575660	38981672792	00	0.00	N	5	-300
154	20220321	67500	69500	70000	66900	672485	45545136300	00	0.00	N	5	-2500
155	20220314	70000	67000	70000	65200	1069296	71948686747	00	0.00	N	2	2600
156	20220307	67400	69000	69300	65100	856283	57763683500	00	0.00	N	5	-2500
157	20220228	69900	69600	72100	68700	607422	43098577150	00	0.00	N	2	300
158	20220221	69600	70500	71700	68600	617984	43110828565	00	0.00	N	5	-1900
159	20220214	71500	71800	73700	70200	490318	35116937400	00	0.00	N	5	-400
160	20220207	71900	71100	74600	71000	622951	45294159100	00	0.00	N	5	-800
161	20220203	72700	69500	72800	68900	278900	19780240500	00	0.00	N	2	3200
162	20220124	69500	72700	74900	68200	963306	67985367700	00	0.00	N	5	-2500
163	20220117	72000	73300	74500	70300	566139	40869995016	00	0.00	N	5	-1300
164	20220110	73300	74300	76200	72500	720583	53704121800	00	0.00	N	5	-100
165	20220103	73400	73600	75000	71600	714564	52011321500	00	0.00	N	5	-1000
166	20211227	74400	77600	78100	74100	457178	34900439200	00	0.00	N	5	-3000
167	20211220	77400	74900	78700	74500	550476	42213058500	00	0.00	N	2	1300
168	20211213	76100	76500	77800	74500	641828	48681370100	00	0.00	N	5	-400
169	20211206	76500	74700	79500	72900	895661	68833909700	00	0.00	N	2	2700
170	20211129	73800	72600	74300	67500	1139307	79892740430	00	0.00	N	2	1100
171	20211122	72700	75200	76400	72600	502230	37296085000	00	0.00	N	5	-3300
172	20211115	76000	78300	79400	74800	697926	53875627900	00	0.00	N	5	-2800
173	20211108	78800	77900	83900	77900	785186	62806478100	00	0.00	N	2	1100
174	20211101	77700	79100	81200	76900	610892	47981915500	00	0.00	N	5	-1700
175	20211025	79400	81500	84100	78800	931165	75403313200	00	0.00	N	5	-3400
176	20211018	82800	81100	84700	80100	917609	76403727900	00	0.00	N	2	2900
177	20211012	79900	74200	80900	72700	734455	56739724400	00	0.00	N	2	6000
178	20211005	73900	72500	75300	72000	758448	55656527075	00	0.00	N	2	100
179	20210927	73800	75300	76000	72100	787341	58302046300	00	0.00	N	5	-2200
180	20210923	76000	78500	79600	75500	388215	29808768400	00	0.00	N	5	-4100
181	20210913	80100	77600	81100	76700	897331	71005601600	00	0.00	N	2	2500
182	20210906	77600	77600	78400	76300	681976	52721879000	00	0.00	N	3	0
183	20210830	77600	75600	78500	75000	1260911	97279867400	00	0.00	N	2	2300
184	20210823	75300	73200	75900	72200	934487	69506105800	00	0.00	N	2	2000
185	20210817	73300	75900	75900	72600	787534	58406945600	00	0.00	N	5	-1900
186	20210809	75200	83100	83300	74300	2067059	158917920700	00	0.00	N	5	-10100
187	20210802	85300	86600	87000	82800	796596	67797850000	00	0.00	N	5	-500
188	20210726	85800	86800	89100	84200	1109234	95871787200	00	0.00	N	5	-1800
189	20210719	87600	76200	88000	76000	1667883	137927267800	00	0.00	N	2	10800
190	20210712	76800	76400	79000	76300	583306	44998603800	00	0.00	N	2	700