KissMeData/017670/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	56300	55600	56700	55400	2226860	124804036108	00	0.00	N	2	1000
3	20250310	55300	55000	56000	55000	2450118	135875980300	00	0.00	N	5	-100
4	20250304	55400	56700	57500	55100	2378003	133127493418	00	0.00	N	5	-600
5	20250224	56000	58200	59000	55900	3449429	197030342300	00	0.00	N	5	-2200
6	20250217	58200	56300	59100	55800	2564864	147111926900	00	0.00	N	2	1900
7	20250210	56300	55400	57200	54900	2446074	136492773743	00	0.00	N	2	1100
8	20250203	55200	54900	56100	54800	2715993	151159217026	00	0.00	N	5	-200
9	20250131	55400	55300	55700	55000	917281	50724988100	00	0.00	N	2	600
10	20250120	54800	55500	55600	54200	2744608	150501335290	00	0.00	N	5	-900
11	20250113	55700	55500	56100	55000	1695467	94068596550	00	0.00	N	2	100
12	20250106	55600	56600	56800	54600	2745616	152525056050	00	0.00	N	5	-1100
13	20241230	56700	56300	57000	55000	1169997	65490220800	00	0.00	N	2	400
14	20241223	56300	56300	57200	56000	1079678	61100602200	00	0.00	N	2	300
15	20241216	56000	57800	58500	55300	2903772	165767825300	00	0.00	N	5	-1400
16	20241209	57400	57100	58000	56000	3503879	198881390232	00	0.00	N	5	-600
17	20241202	58000	61800	61800	57000	4196127	248887988612	00	0.00	N	5	-3400
18	20241125	61400	57200	61900	56600	4416828	264012226554	00	0.00	N	2	4200
19	20241118	57200	55600	57700	55000	2610905	147092101100	00	0.00	N	2	1300
20	20241111	55900	56100	57400	55900	1959516	110882419200	00	0.00	N	5	-500
21	20241104	56400	56700	58000	56100	2131112	121427769728	00	0.00	N	5	-600
22	20241028	57000	57500	57700	56000	2168334	123180134900	00	0.00	N	5	-500
23	20241021	57500	56500	57800	55900	2854334	163210004900	00	0.00	N	2	1300
24	20241014	56200	56000	56800	55000	2557574	143100268400	00	0.00	N	2	500
25	20241007	55700	56500	56900	54600	2094157	116143164604	00	0.00	N	5	-1000
26	20240930	56700	56800	57200	54700	1724977	96765196400	00	0.00	N	2	100
27	20240923	56600	57800	58400	56200	2872619	165151754751	00	0.00	N	5	-900
28	20240919	57500	57900	59000	57100	1503181	87237722900	00	0.00	N	5	-800
29	20240909	58300	57200	58700	56100	2672705	153753931152	00	0.00	N	2	500
30	20240902	57800	55400	58800	54700	3920022	223656205229	00	0.00	N	2	2600
31	20240826	55200	56000	56300	54800	2161441	120142882308	00	0.00	N	5	-900
32	20240819	56100	54800	56500	54700	2054795	113961767119	00	0.00	N	2	1600
33	20240812	54500	55000	55300	53900	1493438	81511747403	00	0.00	N	5	-400
34	20240805	54900	54100	56400	51000	4715886	252920543084	00	0.00	N	2	700
35	20240729	54200	54200	55000	53300	2593185	140705837800	00	0.00	N	3	0
36	20240722	54200	53800	54700	52900	2430767	131231743800	00	0.00	N	2	300
37	20240715	53900	52100	54000	51900	3098220	164568491300	00	0.00	N	2	1600
38	20240708	52300	51500	52400	51200	2155620	111522979616	00	0.00	N	2	700
39	20240701	51600	51200	51800	51100	1681446	86383587600	00	0.00	N	2	100
40	20240624	51500	51800	52400	50900	2228927	115180688080	00	0.00	N	5	-700
41	20240617	52200	50800	52200	50700	2623793	134581218900	00	0.00	N	2	1300
42	20240610	50900	51500	51700	50900	2761410	141440845168	00	0.00	N	5	-1000
43	20240603	51900	51400	52000	51000	1939947	99809245200	00	0.00	N	2	900
44	20240527	51000	51800	52300	51000	2737411	140915630059	00	0.00	N	5	-800
45	20240520	51800	51900	52500	51300	1528709	79412704950	00	0.00	N	3	0
46	20240513	51800	52500	52900	51700	1784791	93332811097	00	0.00	N	5	-600
47	20240507	52400	51100	52800	51000	1796939	92793611442	00	0.00	N	2	1600
48	20240429	50800	51300	51500	50300	1545994	79122719813	00	0.00	N	5	-500
49	20240422	51300	50600	51500	50400	1561412	79669914700	00	0.00	N	2	1200
50	20240415	50100	50500	50900	50000	1735649	87606784448	00	0.00	N	5	-400
51	20240408	50500	51500	52200	50200	1894148	96974188100	00	0.00	N	5	-1200
52	20240401	51700	52500	52600	50900	2091340	108178906013	00	0.00	N	5	-800
53	20240325	52500	53200	54400	52500	2052250	110005193900	00	0.00	N	5	-700
54	20240318	53200	53500	53600	52500	2072394	110259241098	00	0.00	N	2	100
55	20240311	53100	52500	55200	52100	2897735	154781541100	00	0.00	N	2	600
56	20240304	52500	52600	53100	51600	2280548	119277244400	00	0.00	N	5	-200
57	20240226	52700	52700	53100	52100	1911645	100437585889	00	0.00	N	5	-100
58	20240219	52800	52100	53700	52000	3182299	168313175205	00	0.00	N	2	700
59	20240213	52100	51000	52200	51000	2269776	117494181147	00	0.00	N	2	1300
60	20240205	50800	50400	51500	49900	2841683	144223566200	00	0.00	N	2	500
61	20240129	50300	49600	50900	49450	2810059	141228014888	00	0.00	N	2	700
62	20240122	49600	49500	50000	49050	1684025	83210701750	00	0.00	N	2	150
63	20240115	49450	49400	49800	49000	1527957	75399278250	00	0.00	N	2	50
64	20240108	49400	49400	49500	48800	1864168	91499454652	00	0.00	N	2	50
65	20240102	49350	49600	50000	49100	1398575	69200616200	00	0.00	N	5	-750
66	20231226	50100	49950	50300	49100	2248229	111802415600	00	0.00	N	2	150
67	20231218	49950	50400	50400	49550	2436085	121588625490	00	0.00	N	5	-450
68	20231211	50400	50000	50600	49500	3918643	196078714150	00	0.00	N	2	500
69	20231204	49900	50800	51100	49800	2925851	147346498500	00	0.00	N	5	-700
70	20231127	50600	51900	52600	50500	9655038	501473821050	00	0.00	N	5	-1200
71	20231120	51800	51900	52400	50800	2783075	144292694600	00	0.00	N	5	-100
72	20231113	51900	49950	51900	49700	3390290	173729003621	00	0.00	N	2	2000
73	20231106	49900	49550	50000	48350	3071416	151362096400	00	0.00	N	2	100
74	20231030	49800	49600	50100	48850	2345452	115961908179	00	0.00	N	2	300
75	20231023	49500	50000	50100	49100	1804806	89493543986	00	0.00	N	5	-400
76	20231016	49900	48850	50300	48800	2317347	115481051750	00	0.00	N	2	750
77	20231010	49150	48950	50400	48450	2444386	120248161300	00	0.00	N	2	800
78	20231004	48350	51400	51800	47600	3866021	189670599028	00	0.00	N	5	-3650
79	20230925	52000	51300	52200	49900	2800701	143620399200	00	0.00	N	2	900
80	20230918	51100	50000	51300	49800	4514796	228718280644	00	0.00	N	2	700
81	20230911	50400	48400	50500	48200	3248583	161188995750	00	0.00	N	2	1650
82	20230904	48750	47850	48850	47300	1953789	93723316700	00	0.00	N	2	850
83	20230828	47900	47400	48600	47200	2291719	109736335700	00	0.00	N	2	750
84	20230821	47150	47350	47650	46800	1857591	87687788900	00	0.00	N	5	-100
85	20230814	47250	46800	47550	46800	2090329	98819732750	00	0.00	N	2	500
86	20230807	46750	46250	47500	46150	2863205	133835852375	00	0.00	N	2	350
87	20230731	46400	46000	46800	45550	2569089	118992345200	00	0.00	N	2	600
88	20230724	45800	45550	46500	44050	3396142	153501811050	00	0.00	N	2	300
89	20230717	45500	45800	46200	44800	1879633	85333559300	00	0.00	N	5	-550
90	20230710	46050	43500	46450	43300	2933138	132908476700	00	0.00	N	2	2500
91	20230703	43550	46200	46750	43500	4452945	199667910589	00	0.00	N	5	-3050
92	20230626	46600	47400	47900	46250	3010750	141847546200	00	0.00	N	5	-800
93	20230619	47400	47100	47650	46750	2490088	117459770250	00	0.00	N	2	200
94	20230612	47200	49200	49500	47200	4224777	203005720775	00	0.00	N	5	-1950
95	20230605	49150	49250	50100	48900	2316288	114599667175	00	0.00	N	2	100
96	20230530	49050	49650	50300	49000	1574345	78181282650	00	0.00	N	5	-550
97	20230522	49600	49900	50300	49300	1538962	76619628688	00	0.00	N	5	-300
98	20230515	49900	50000	50600	49050	2230319	111180713900	00	0.00	N	5	-400
99	20230508	50300	48400	50800	48150	3620302	179004560900	00	0.00	N	2	2200
100	20230502	48100	47350	48350	47200	915854	43897568900	00	0.00	N	2	400
101	20230424	47700	48300	48300	47200	2248580	107284735750	00	0.00	N	5	-900
102	20230417	48600	48300	48950	47800	1626723	78590552200	00	0.00	N	2	300
103	20230410	48300	47300	48700	47100	2621600	125351529377	00	0.00	N	2	700
104	20230403	47600	47750	48300	47000	2023515	96512271900	00	0.00	N	5	-700
105	20230327	48300	48750	48950	47200	3373979	162688114600	00	0.00	N	5	-50
106	20230320	48350	46900	48800	46900	3889136	187222882100	00	0.00	N	2	1500
107	20230313	46850	46500	47600	45850	3231939	151556419700	00	0.00	N	2	250
108	20230306	46600	45550	47600	45400	4498369	211253106350	00	0.00	N	2	1000
109	20230227	45600	45000	45600	44500	2986579	134848062525	00	0.00	N	2	500
110	20230220	45100	44800	45450	44600	4418115	198933194959	00	0.00	N	2	700
111	20230213	44400	47050	48050	43850	8942705	408654247600	00	0.00	N	5	-2600
112	20230206	47000	46350	47200	46150	8420573	391781552512	00	0.00	N	2	650
113	20230130	46350	47850	48050	46050	4364009	203746930201	00	0.00	N	5	-1500
114	20230125	47850	47350	47950	46100	3530334	164966543900	00	0.00	N	2	950
115	20230116	46900	46150	47500	46050	3170396	148649857611	00	0.00	N	2	1000
116	20230109	45900	47900	47950	45700	5384803	250929983852	00	0.00	N	5	-1700
117	20230102	47600	47400	47800	46500	2572025	121291299550	00	0.00	N	2	200
118	20221226	47400	49100	49450	47400	1834425	89334116300	00	0.00	N	5	-1600
119	20221219	49000	48750	49150	48400	2217064	108013826850	00	0.00	N	2	200
120	20221212	48800	50200	50200	48750	2583132	127585765391	00	0.00	N	5	-1200
121	20221205	50000	50700	51300	49900	2827641	142627715779	00	0.00	N	5	-300
122	20221128	50300	50000	50700	49450	2421609	121335541402	00	0.00	N	2	300
123	20221121	50000	49650	50500	49150	1772028	88515693269	00	0.00	N	2	450
124	20221114	49550	50700	50900	49550	2728102	136428410150	00	0.00	N	5	-950
125	20221107	50500	50000	51500	49900	3319541	168153434923	00	0.00	N	5	-100
126	20221031	50600	50200	50900	49700	1736227	87310088148	00	0.00	N	2	400
127	20221024	50200	49850	50700	49000	1930848	96055949400	00	0.00	N	2	600
128	20221017	49600	49250	50700	48800	2236880	111238421200	00	0.00	N	5	-100
129	20221011	49700	50000	50200	48300	2035569	100173886850	00	0.00	N	5	-500
130	20221004	50200	50400	51500	50000	3174031	161150937600	00	0.00	N	5	-600
131	20220926	50800	52100	53700	50000	5451648	282461145575	00	0.00	N	5	-1900
132	20220919	52700	52200	52800	51300	3085684	159900009650	00	0.00	N	2	300
133	20220913	52400	51500	52400	50500	4271682	220552401000	00	0.00	N	2	500
134	20220905	51900	52400	53000	51000	2635975	136453209300	00	0.00	N	5	-700
135	20220829	52600	50800	53000	50700	7121479	371113684731	00	0.00	N	2	1300
136	20220822	51300	51000	52400	50700	4111246	212068705856	00	0.00	N	2	300
137	20220816	51000	52000	52200	50700	3408175	174529683462	00	0.00	N	5	-900
138	20220808	51900	53100	54000	51600	2927159	153611023100	00	0.00	N	5	-1100
139	20220801	53000	53000	53900	52600	1523602	81022447500	00	0.00	N	5	-600
140	20220725	53600	51800	53700	51600	1813428	95436603100	00	0.00	N	2	1800
141	20220718	51800	54500	55200	51500	2906175	155117592872	00	0.00	N	5	-1700
142	20220711	53500	54100	56200	53300	3329799	182634372229	00	0.00	N	5	-500
143	20220704	54000	52900	54700	52500	3109644	167288166800	00	0.00	N	2	1200
144	20220627	52800	54800	54900	52000	3769997	201283942226	00	0.00	N	5	-1600
145	20220620	54400	52900	54800	51500	3449431	182737667162	00	0.00	N	2	2500
146	20220613	51900	55100	55500	49800	6132461	322129135497	00	0.00	N	5	-3900
147	20220607	55800	56400	56600	55100	2562165	143180719300	00	0.00	N	5	-800
148	20220530	56600	57600	58100	56100	3448938	195952230976	00	0.00	N	5	-600
149	20220523	57200	58200	58400	56300	3099593	176346237200	00	0.00	N	5	-1000
150	20220516	58200	61200	61200	57500	3919676	231224289550	00	0.00	N	5	-2800
151	20220509	61000	57800	61900	57000	4075119	241871340300	00	0.00	N	2	3200
152	20220502	57800	56800	58800	56300	1835936	106127280200	00	0.00	N	2	800
153	20220425	57000	60800	60900	55100	4849306	277276430710	00	0.00	N	5	-4600
154	20220418	61600	59100	62000	58800	2664837	162823118300	00	0.00	N	2	2100
155	20220411	59500	59900	63100	58500	5114947	311456980200	00	0.00	N	5	-1000
156	20220404	60500	57100	60500	56800	3194433	187256956600	00	0.00	N	2	3300
157	20220328	57200	57100	58800	56100	2929046	167701653200	00	0.00	N	2	200
158	20220321	57000	58100	58500	56600	2272985	130462512800	00	0.00	N	5	-1100
159	20220314	58100	57100	59800	56700	3318861	193023458250	00	0.00	N	2	1000
160	20220307	57100	55600	57300	55400	2418975	136419200600	00	0.00	N	2	700
161	20220228	56400	54100	56400	54000	2773589	152669342342	00	0.00	N	2	2500
162	20220221	53900	54500	55200	53700	1943498	105830758900	00	0.00	N	5	-1100
163	20220214	55000	54900	55900	54400	2297963	126660907834	00	0.00	N	2	100
164	20220207	54900	56300	56800	54800	4738580	263530325265	00	0.00	N	5	-1500
165	20220203	56400	56000	57300	55900	1944663	109843185050	00	0.00	N	3	0
166	20220124	56400	57200	57500	55000	3837979	214896939330	00	0.00	N	5	-900
167	20220117	57300	56500	57400	55200	3621651	204101801900	00	0.00	N	2	1000
168	20220110	56300	56000	57100	55500	3591335	201736642800	00	0.00	N	5	-100
169	20220103	56400	57600	58900	56000	4799704	275188339080	00	0.00	N	5	-1500
170	20211227	57900	61700	61800	57200	4070017	242622672500	00	0.00	N	5	-3800
171	20211220	61700	61300	63100	60500	4424168	273822994300	00	0.00	N	2	800
172	20211213	60900	55800	61600	55300	6263193	364519208700	00	0.00	N	2	5100
173	20211206	55800	56400	56900	54500	5596231	311891034089	00	0.00	N	5	-1000
174	20211129	56800	53400	60000	50000	20938139	1166182024100	00	0.00	N	2	3401
175	20211122	53399	53399	53399	53399	0	0	00	0.00	N	3	0
176	20211115	53399	53399	53399	53399	0	0	00	0.00	N	3	0
177	20211108	53399	53399	53399	53399	0	0	00	0.00	N	3	0
178	20211101	53399	53399	53399	53399	0	0	00	0.00	N	3	0
179	20211025	53399	54435	54952	52623	7247035	387657355000	00	0.00	N	5	-432
180	20211018	53831	51847	54090	50553	12279481	638548623400	00	0.00	N	2	2071
181	20211012	51760	52537	53486	51588	8147291	424333343500	00	0.00	N	5	-777
182	20211005	52537	55815	56764	52105	9109672	495598918876	00	0.00	N	5	-3882
183	20210927	56419	53054	56764	53054	11268360	625075153429	00	0.00	N	2	3192
184	20210923	53227	51588	53831	51502	2943808	156218598000	00	0.00	N	2	1294
185	20210913	51933	52537	53054	51847	5058230	264438549000	00	0.00	N	5	-1035
186	20210906	52968	52623	53658	51674	9348956	490030514141	00	0.00	N	2	259
187	20210830	52709	50380	54176	49776	28314774	1468299636545	00	0.00	N	2	3019
188	20210823	49690	50208	51933	49517	7552696	382397034000	00	0.00	N	2	604
189	20210817	49086	52796	53054	48741	8267926	416598557000	00	0.00	N	5	-3710
190	20210809	52796	52623	54090	50380	8926170	470233419250	00	0.00	N	2	87
191	20210802	52709	52192	53399	51157	4111306	215480784500	00	0.00	N	2	776
192	20210726	51933	52796	54348	51933	5646826	298903539000	00	0.00	N	5	-690
193	20210719	52623	55211	56764	52278	8529765	461253814004	00	0.00	N	5	-2933
194	20210712	55556	55901	56936	54866	4735411	264295230738	00	0.00	N	3	0