KissMeData/108320/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	56900	54800	57100	54800	78073	4386399750	00	0.00	N	2	2200
3	20250428	54700	53000	55500	52100	127209	6870508000	00	0.00	N	2	1600
4	20250421	53100	50400	56000	49500	183321	9554254700	00	0.00	N	2	2600
5	20250414	50500	50200	51300	49500	113782	5718115425	00	0.00	N	2	700
6	20250407	49800	50600	50900	46150	221629	10713428875	00	0.00	N	5	-2000
7	20250331	51800	55500	55600	50300	141540	7503692100	00	0.00	N	5	-4200
8	20250324	56000	58700	59000	55200	159811	9078074150	00	0.00	N	5	-2600
9	20250317	58600	58000	59100	57400	170393	9907822800	00	0.00	N	2	1000
10	20250310	57600	61400	62200	57000	176309	10304612700	00	0.00	N	5	-3700
11	20250304	61300	59300	62700	58000	129182	7787205250	00	0.00	N	2	1300
12	20250224	60000	65000	66000	59600	207665	13103367500	00	0.00	N	5	-5500
13	20250217	65500	64000	66200	63500	193681	12620029400	00	0.00	N	2	1500
14	20250210	64000	61900	65200	60900	247413	15808879100	00	0.00	N	2	1500
15	20250203	62500	56000	63000	54800	250008	14605307000	00	0.00	N	2	5900
16	20250131	56600	57500	57700	56100	46368	2623912600	00	0.00	N	5	-900
17	20250120	57500	62500	63700	57500	259605	15618483700	00	0.00	N	5	-5000
18	20250113	62500	59300	62900	57300	262775	15981019900	00	0.00	N	2	3100
19	20250106	59400	58000	61100	58000	211544	12614370800	00	0.00	N	2	1600
20	20241230	57800	55900	59500	55800	80255	4614827800	00	0.00	N	2	1200
21	20241223	56600	58000	60000	56200	138182	8089348000	00	0.00	N	5	-2000
22	20241216	58600	55000	59200	54500	272730	15656941915	00	0.00	N	2	4200
23	20241209	54400	51500	55100	50100	250138	13205933900	00	0.00	N	2	1400
24	20241202	53000	54000	55900	51500	282618	15259217100	00	0.00	N	5	-1000
25	20241125	54000	58900	59400	53800	354376	19768782100	00	0.00	N	5	-5000
26	20241118	59000	58100	59900	57700	126607	7463989100	00	0.00	N	2	900
27	20241111	58100	60000	60300	56600	234762	13756835100	00	0.00	N	5	-2100
28	20241104	60200	61500	62900	58700	178861	10869726400	00	0.00	N	5	-1300
29	20241028	61500	59800	62000	59800	129756	7918903600	00	0.00	N	2	2000
30	20241021	59500	64500	64700	59200	174698	10808584400	00	0.00	N	5	-4500
31	20241014	64000	63400	64600	62300	180124	11460583200	00	0.00	N	2	700
32	20241007	63300	65300	66500	62900	134911	8624174100	00	0.00	N	5	-1300
33	20240930	64600	65300	66100	63000	82719	5339036200	00	0.00	N	5	-1200
34	20240923	65800	61300	67000	60900	215397	13830684700	00	0.00	N	2	4800
35	20240919	61000	62000	62800	60400	79892	4898676400	00	0.00	N	5	-800
36	20240909	61800	60000	61900	59500	148918	9075827500	00	0.00	N	2	600
37	20240902	61200	68600	69100	60700	242204	15565591600	00	0.00	N	5	-7300
38	20240826	68500	71300	71300	68200	133834	9266035000	00	0.00	N	5	-2500
39	20240819	71000	70900	72100	69400	134469	9523786800	00	0.00	N	2	300
40	20240812	70700	70900	71900	68300	157111	11015990200	00	0.00	N	5	-200
41	20240805	70900	68800	72400	62100	412288	27961148300	00	0.00	N	2	200
42	20240729	70700	76500	77100	70500	411805	30207689200	00	0.00	N	5	-5500
43	20240722	76200	77900	77900	72200	397179	29558865800	00	0.00	N	5	-1800
44	20240715	78000	83100	84000	75000	480200	38133885300	00	0.00	N	5	-5100
45	20240708	83100	78800	83400	78600	495496	40330161700	00	0.00	N	2	5100
46	20240701	78000	80900	84500	76800	669458	53644626900	00	0.00	N	5	-3300
47	20240624	81300	77900	81500	76100	760534	59825701100	00	0.00	N	2	2600
48	20240617	78700	68800	80900	68300	1492785	113423340000	00	0.00	N	2	9900
49	20240610	68800	70900	71400	68200	581953	40545128400	00	0.00	N	5	-2600
50	20240603	71400	71000	71700	69200	251808	17729659800	00	0.00	N	2	300
51	20240527	71100	70000	71100	68000	443032	30694817900	00	0.00	N	2	1500
52	20240520	69600	72300	72800	69600	465281	33131130300	00	0.00	N	5	-2300
53	20240513	71900	73300	73500	71800	225950	16409566000	00	0.00	N	5	-1100
54	20240507	73000	74800	75400	72500	288323	21311100900	00	0.00	N	5	-1000
55	20240429	74000	71900	75400	71700	244587	18016847200	00	0.00	N	2	2500
56	20240422	71500	75500	78600	71300	479045	35610635100	00	0.00	N	5	-4700
57	20240415	76200	75900	76800	74000	369053	27838427900	00	0.00	N	5	-500
58	20240408	76700	82400	82500	75100	534554	41686625000	00	0.00	N	5	-5200
59	20240401	81900	79300	86800	79300	1007787	84427615800	00	0.00	N	2	2500
60	20240325	79400	78600	81400	78200	436979	34722226500	00	0.00	N	2	700
61	20240318	78700	78400	81500	78000	428118	34209851700	00	0.00	N	2	500
62	20240311	78200	77000	79400	76100	360936	28093340100	00	0.00	N	2	700
63	20240304	77500	75500	78700	73800	665852	50828685700	00	0.00	N	2	2300
64	20240226	75200	79700	79800	75200	355890	27339225300	00	0.00	N	5	-4400
65	20240219	79600	81000	82100	79500	389768	31417616200	00	0.00	N	5	-1600
66	20240213	81200	78400	81900	77700	330056	26282690700	00	0.00	N	2	3100
67	20240205	78100	78800	80100	77000	303980	23758604900	00	0.00	N	5	-1300
68	20240129	79400	81200	82300	77100	464524	36807103600	00	0.00	N	5	-3100
69	20240122	82500	80700	85800	76500	793241	64460878500	00	0.00	N	2	2800
70	20240115	79700	80300	81700	77900	338458	26958288700	00	0.00	N	5	-900
71	20240108	80600	81000	84400	80200	392149	32241326200	00	0.00	N	5	-900
72	20240102	81500	86700	87200	80800	458909	38442964700	00	0.00	N	5	-5300
73	20231226	86800	90800	91200	85900	321940	28401198400	00	0.00	N	5	-2500
74	20231218	89300	86500	89700	86000	532178	46659110100	00	0.00	N	2	2500
75	20231211	86800	84400	88900	82800	593145	51316134700	00	0.00	N	2	3000
76	20231204	83800	85100	85600	82000	316198	26531101200	00	0.00	N	5	-1200
77	20231127	85000	90700	91100	84600	555895	48258863200	00	0.00	N	5	-6000
78	20231120	91000	91100	95300	89500	456425	42037332500	00	0.00	N	2	200
79	20231113	90800	87700	93300	87100	843831	76660280100	00	0.00	N	2	3600
80	20231106	87200	77200	89700	75900	1298714	109552233800	00	0.00	N	2	11600
81	20231030	75600	75300	76500	71200	356664	26303626300	00	0.00	N	2	100
82	20231023	75500	76500	79000	74600	266726	20391955500	00	0.00	N	5	-1700
83	20231016	77200	77700	81400	75500	370918	29190109000	00	0.00	N	5	-1900
84	20231010	79100	82900	84900	77500	640041	51390069600	00	0.00	N	5	-2900
85	20231004	82000	82200	84200	81000	143947	11875563400	00	0.00	N	5	-900
86	20230925	82900	82900	83800	80500	133708	10981946300	00	0.00	N	5	-900
87	20230918	83800	86000	86900	80300	325569	27327711100	00	0.00	N	5	-3200
88	20230911	87000	86300	87500	83000	489061	41541653200	00	0.00	N	2	400
89	20230904	86600	92400	92500	85900	449483	39840034600	00	0.00	N	5	-5200
90	20230828	91800	87600	92000	87300	425227	38007457800	00	0.00	N	2	4500
91	20230821	87300	91800	92700	86300	478819	42444312800	00	0.00	N	5	-4600
92	20230814	91900	93800	94200	88600	338376	30961051200	00	0.00	N	5	-2700
93	20230807	94600	97500	99200	93200	369729	35425953800	00	0.00	N	5	-3400
94	20230731	98000	102300	103700	97600	510293	51061759600	00	0.00	N	5	-3200
95	20230724	101200	112500	113700	95800	1268488	131353324700	00	0.00	N	5	-11600
96	20230717	112800	117500	118900	111300	762998	88375363600	00	0.00	N	5	-4100
97	20230710	116900	118000	124100	114400	833236	99402545900	00	0.00	N	5	-600
98	20230703	117500	115700	126900	115000	1047964	127201334000	00	0.00	N	2	3700
99	20230626	113800	118600	122900	112400	667645	79037552700	00	0.00	N	5	-4700
100	20230619	118500	120700	124100	118000	696253	84519189400	00	0.00	N	5	-2000
101	20230612	120500	115500	122800	113600	846313	100336235700	00	0.00	N	2	5800
102	20230605	114700	117300	117400	110300	540854	61451245900	00	0.00	N	5	-1400
103	20230530	116100	110600	118400	110300	858632	98855201800	00	0.00	N	2	7300
104	20230522	108800	110100	111900	107000	624151	68312237000	00	0.00	N	5	-3000
105	20230515	111800	103500	111900	98900	838527	89262191700	00	0.00	N	2	7800
106	20230508	104000	110500	110800	101000	650603	68898552600	00	0.00	N	5	-4600
107	20230502	108600	105700	110700	104900	347134	37513100600	00	0.00	N	2	3500
108	20230424	105100	107700	110600	103800	910488	97100094900	00	0.00	N	5	-2600
109	20230417	107700	103100	110200	100600	1612540	170725593500	00	0.00	N	2	4800
110	20230410	102900	102000	110300	98400	1787923	184264114800	00	0.00	N	2	1700
111	20230403	101200	111900	112000	100400	1583239	165809480100	00	0.00	N	5	-10800
112	20230327	112000	101500	119000	98200	3900024	434023871100	00	0.00	N	2	13200
113	20230320	98800	93700	101100	88000	1298041	123049757900	00	0.00	N	2	5100
114	20230313	93700	90100	95400	87600	636069	58172265600	00	0.00	N	2	2600
115	20230306	91100	91800	96200	90500	684114	63873769400	00	0.00	N	2	200
116	20230227	90900	93500	95500	89000	593797	54628558000	00	0.00	N	5	-3600
117	20230220	94500	91100	99100	89700	1010559	96813533700	00	0.00	N	2	2600
118	20230213	91900	92800	96700	88800	1083657	100637444600	00	0.00	N	5	-1500
119	20230206	93400	82700	96300	82300	1824235	164146534000	00	0.00	N	2	13000
120	20230130	80400	81600	81800	78400	521292	41859959400	00	0.00	N	5	-400
121	20230125	80800	78700	81800	77800	565165	45104827900	00	0.00	N	2	3500
122	20230116	77300	77000	78500	75700	261324	20141860900	00	0.00	N	2	800
123	20230109	76500	74800	80700	74400	558206	43232016700	00	0.00	N	2	3100
124	20230102	73400	71100	76000	67500	573145	41533444200	00	0.00	N	2	1700
125	20221226	71700	77800	80300	71400	593100	45049692300	00	0.00	N	5	-5700
126	20221219	77400	80100	81000	76900	382598	30095435800	00	0.00	N	5	-3200
127	20221212	80600	83000	83400	80500	527988	43228873500	00	0.00	N	5	-3200
128	20221205	83800	89000	91300	82200	452022	38798804800	00	0.00	N	5	-4900
129	20221128	88700	89900	90000	86600	424465	37469085100	00	0.00	N	5	-1200
130	20221121	89900	95300	95800	89200	502355	45841900200	00	0.00	N	5	-5500
131	20221114	95400	94300	96900	91700	617992	58459003200	00	0.00	N	2	1600
132	20221107	93800	81100	95800	80600	1437640	128390458800	00	0.00	N	2	13000
133	20221031	80800	81200	84200	79900	956020	78385538922	00	0.00	N	2	400
134	20221024	80400	82000	86500	80100	900236	74839341000	00	0.00	N	5	-200
135	20221017	80600	81200	86300	79800	664936	54818281500	00	0.00	N	5	-2500
136	20221011	83100	81400	84200	79600	546719	44620989500	00	0.00	N	5	-1200
137	20221004	84300	77800	86800	77700	661204	54736066500	00	0.00	N	2	8300
138	20220926	76000	84000	84800	73300	1022301	80402083700	00	0.00	N	5	-9400
139	20220919	85400	90500	93600	84500	980536	86371821000	00	0.00	N	5	-5100
140	20220913	90500	90500	93500	88600	606144	55073721600	00	0.00	N	2	1500
141	20220905	89000	93100	94800	89000	668300	60790925500	00	0.00	N	5	-5100
142	20220829	94100	92300	96600	92200	767986	72126010200	00	0.00	N	5	-2900
143	20220822	97000	97300	100100	94500	845912	81927760200	00	0.00	N	5	-3000
144	20220816	100000	97700	112700	96500	2266528	236935657600	00	0.00	N	2	3200
145	20220808	96800	98500	98500	89700	1314189	122695379300	00	0.00	N	5	-2100
146	20220801	98900	100200	101000	93900	1098686	106013402300	00	0.00	N	5	-600
147	20220725	99500	91200	101700	91100	943044	91234881500	00	0.00	N	2	7400
148	20220718	92100	91700	96100	89100	727700	67184332600	00	0.00	N	2	1900
149	20220711	90200	96500	96800	87300	930375	83475298700	00	0.00	N	5	-5300
150	20220704	95500	93500	97600	90900	689483	65117719400	00	0.00	N	2	2200
151	20220627	93300	104000	106000	92000	923348	91156053700	00	0.00	N	5	-9900
152	20220620	103200	114200	114600	98700	1005188	105547922600	00	0.00	N	5	-11400
153	20220613	114600	118500	120500	111600	832122	96410724100	00	0.00	N	5	-7500
154	20220607	122100	128700	128700	120000	624329	76748943300	00	0.00	N	5	-6600
155	20220530	128700	126000	130200	124300	488267	62409893300	00	0.00	N	2	5700
156	20220523	123000	130500	131900	122100	692883	87667105300	00	0.00	N	5	-7000
157	20220516	130000	127500	133500	122100	1169132	150954662300	00	0.00	N	2	5700
158	20220509	124300	125200	129100	118900	1044962	129094288400	00	0.00	N	5	-600
159	20220502	124900	130500	134300	124300	844637	108870977700	00	0.00	N	5	-8100
160	20220425	133000	141000	148700	130200	1642421	226892004300	00	0.00	N	5	-10600
161	20220418	143600	138200	147000	138100	607745	87252373600	00	0.00	N	2	4200
162	20220411	139400	142400	148400	139000	955390	137013456400	00	0.00	N	5	-4800
163	20220404	144200	144000	149500	137300	917821	131859998800	00	0.00	N	2	800
164	20220328	143400	147000	151000	140500	911167	132147545400	00	0.00	N	5	-4200
165	20220321	147600	134000	150800	133000	1470806	208635796300	00	0.00	N	2	16400
166	20220314	131200	120000	132800	118100	980732	123520809700	00	0.00	N	2	10000
167	20220307	121200	119700	127300	113600	869395	105468937200	00	0.00	N	5	-100
168	20220228	121300	112200	129500	111200	1303040	158920615200	00	0.00	N	2	8400
169	20220221	112900	114800	116000	110500	661359	74772572400	00	0.00	N	5	-4000
170	20220214	116900	116700	119100	113000	1122088	129541863400	00	0.00	N	5	-2900
171	20220207	119800	128500	128600	117800	1142554	139041003100	00	0.00	N	5	-8000
172	20220203	127800	139700	139700	126400	740094	95921216200	00	0.00	N	5	-6500
173	20220124	134300	136900	143600	125200	1282003	170964829200	00	0.00	N	5	-5400
174	20220117	139700	147100	147900	137700	714789	101969886300	00	0.00	N	5	-6500
175	20220110	146200	149600	152300	144100	1029440	152048925900	00	0.00	N	5	-4800
176	20220103	151000	167700	168700	150200	1325849	209469309300	00	0.00	N	5	-16300
177	20211227	167300	160000	168800	158600	1379660	225202704800	00	0.00	N	2	5900
178	20211220	161400	157700	164900	154700	1752335	279367876000	00	0.00	N	2	3000
179	20211213	158400	143100	164600	143100	3083688	478847680700	00	0.00	N	2	14900
180	20211206	143500	116500	154700	115900	6701964	935674160334	00	0.00	N	2	30300
181	20211129	113200	109100	114000	104600	810607	88769233200	00	0.00	N	2	200
182	20211122	113000	119100	120200	108400	922464	104208538400	00	0.00	N	5	-4800
183	20211115	117800	119200	124700	110100	1379870	161762800600	00	0.00	N	5	-1100
184	20211108	118900	115900	119300	114100	617686	72244849200	00	0.00	N	2	3800
185	20211101	115100	109200	117000	108500	714212	80638966300	00	0.00	N	2	5500
186	20211025	109600	104500	112500	99900	1179312	125680410500	00	0.00	N	2	2700
187	20211018	106900	111000	111900	105400	686108	74788067700	00	0.00	N	5	-3600
188	20211012	110500	98000	112900	94900	1242810	131183999300	00	0.00	N	2	12800
189	20211005	97700	95000	100900	92500	918125	88827181500	00	0.00	N	2	300
190	20210927	97400	105600	107900	97000	1172978	119367396100	00	0.00	N	5	-8500
191	20210923	105900	112600	113300	105700	708023	76903406200	00	0.00	N	5	-8900
192	20210913	114800	117300	119000	108700	1185656	135469427000	00	0.00	N	5	-2900
193	20210906	117700	120800	124100	116300	1659906	199309064200	00	0.00	N	5	-3900
194	20210830	121600	111400	122500	110400	1269785	148700853600	00	0.00	N	2	12100
195	20210823	109500	118700	119200	108000	1299577	145878452300	00	0.00	N	5	-7400
196	20210817	116900	124200	128200	115400	1586797	192244533100	00	0.00	N	5	-400
197	20210809	117300	124400	127500	113400	1007724	121749456000	00	0.00	N	5	-6800
198	20210802	124100	120600	127200	119000	926810	114078788300	00	0.00	N	2	4200
199	20210726	119900	123500	129700	119000	1000073	123560278600	00	0.00	N	5	-2400
200	20210719	122300	117300	129000	116100	1163092	142287777072	00	0.00	N	2	4500
201	20210712	117800	117200	123600	111800	1199140	141135287600	00	0.00	N	2	1900