KissMeData/090430/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250331	110300	103000	110500	99700	2288596	242701140250	00	0.00	N	2	5800
3	20250324	104500	109200	110400	102800	1905663	201362714360	00	0.00	N	5	-4400
4	20250317	108900	113000	114300	108800	1455251	161562980500	00	0.00	N	5	-3700
5	20250310	112600	116500	117100	110100	1265049	142808794250	00	0.00	N	5	-4500
6	20250304	117100	115600	120200	115100	781372	91602578500	00	0.00	N	5	-100
7	20250224	117200	118100	121400	116600	1276645	151631831000	00	0.00	N	5	-2000
8	20250217	119200	120000	125400	114300	2258188	271431442200	00	0.00	N	2	100
9	20250210	119100	118000	120400	115000	1323678	155317313000	00	0.00	N	2	400
10	20250203	118700	125900	127500	118100	1672143	204979239800	00	0.00	N	5	-11000
11	20250131	129700	127500	130000	126300	288829	37189680300	00	0.00	N	2	3700
12	20250120	126000	125000	127500	120100	1106265	137972922500	00	0.00	N	2	1400
13	20250113	124600	116600	124700	113200	1509233	180020284400	00	0.00	N	2	8900
14	20250106	115700	111000	119000	110500	1808373	209824842200	00	0.00	N	2	7600
15	20241230	108100	104400	108200	101500	594041	62631097300	00	0.00	N	2	3000
16	20241223	105100	109700	113000	103600	890664	96471497650	00	0.00	N	5	-4300
17	20241216	109400	114500	115200	105500	1145620	126254812400	00	0.00	N	5	-2200
18	20241209	111600	101100	115300	99500	1812748	197429791569	00	0.00	N	2	8800
19	20241202	102800	104800	109700	101600	1163604	123816495300	00	0.00	N	5	-1400
20	20241125	104200	109900	112400	104200	1220802	131761346800	00	0.00	N	5	-4900
21	20241118	109100	107000	111300	105000	710877	77871201000	00	0.00	N	2	1000
22	20241111	108100	122000	122600	105800	1972575	219945523100	00	0.00	N	5	-15000
23	20241104	123100	119900	128100	118700	1317886	163938989800	00	0.00	N	2	2800
24	20241028	120300	117800	128000	114600	1814051	218666013200	00	0.00	N	2	3000
25	20241021	117300	126900	127400	117000	1235486	151361070375	00	0.00	N	5	-7800
26	20241014	125100	125000	126200	121200	1401019	173150109450	00	0.00	N	5	-200
27	20241007	125300	131700	132000	124500	2279002	290943884300	00	0.00	N	5	-6300
28	20240930	131600	153500	154900	130400	1233622	171927033700	00	0.00	N	5	-20600
29	20240923	152200	139000	158000	136000	2668434	400646911800	00	0.00	N	2	14500
30	20240919	137700	141000	143700	136000	502888	70092664800	00	0.00	N	5	-2900
31	20240909	140600	129000	149900	128000	2298307	324925420918	00	0.00	N	2	9700
32	20240902	130900	125500	132500	124200	1515804	193997939100	00	0.00	N	2	6500
33	20240826	124400	122900	126900	120000	1359505	168775564400	00	0.00	N	2	2600
34	20240819	121800	123100	127000	120300	1216760	149066791200	00	0.00	N	5	-1100
35	20240812	122900	118700	123300	115900	1862223	222928414600	00	0.00	N	2	3900
36	20240805	119000	176800	177900	119000	5919400	776293542800	00	0.00	N	5	-59100
37	20240729	178100	167700	187600	165000	1250021	224686177100	00	0.00	N	2	7200
38	20240722	170900	163200	185000	163200	2117889	374356017200	00	0.00	N	2	7700
39	20240715	163200	155200	174800	148000	1981306	323029230200	00	0.00	N	2	8400
40	20240708	154800	149100	157500	148400	952865	146418875300	00	0.00	N	2	5300
41	20240701	149500	169700	170300	145900	2082902	321822803892	00	0.00	N	5	-17800
42	20240624	167300	173600	179000	165700	1223784	211716790400	00	0.00	N	5	-5500
43	20240617	172800	188000	189600	168600	1430656	254133638050	00	0.00	N	5	-13800
44	20240610	186600	178100	194100	170000	1518962	283332150200	00	0.00	N	2	6300
45	20240603	180300	194200	194200	173200	1621461	295181669400	00	0.00	N	5	-13900
46	20240527	194200	186000	200500	176000	2262919	429097715438	00	0.00	N	2	9700
47	20240520	184500	174500	193000	172000	1516362	281003419200	00	0.00	N	2	10600
48	20240513	173900	170200	176400	166700	838655	144127496900	00	0.00	N	2	3100
49	20240507	170800	168700	174200	161400	1242575	208524392200	00	0.00	N	2	2100
50	20240429	168700	152200	174400	151800	2328708	390091306500	00	0.00	N	2	18100
51	20240422	150600	144200	152200	137700	1325440	193189336322	00	0.00	N	2	7800
52	20240415	142800	134000	148100	133100	1532149	217126221750	00	0.00	N	2	7800
53	20240408	135000	133000	136900	123500	995087	131285073250	00	0.00	N	2	1200
54	20240401	133800	122800	137900	121900	1632382	216025794000	00	0.00	N	2	12400
55	20240325	121400	116800	124300	116100	865103	104667506700	00	0.00	N	2	5300
56	20240318	116100	114600	120400	110400	933931	107875013160	00	0.00	N	2	3000
57	20240311	113100	112000	116800	111100	902666	102986837700	00	0.00	N	2	1100
58	20240304	112000	120000	121000	111600	812954	93258382500	00	0.00	N	5	-7600
59	20240226	119600	125900	127000	119600	639567	78338233400	00	0.00	N	5	-5100
60	20240219	124700	124800	128300	123600	500757	63206892100	00	0.00	N	5	-300
61	20240213	125000	131700	133700	122700	588627	73889935800	00	0.00	N	5	-4400
62	20240205	129400	122300	129700	118300	844277	105964863200	00	0.00	N	2	6300
63	20240129	123100	140000	140500	117000	1373629	170414836650	00	0.00	N	5	-16900
64	20240122	140000	132400	143000	129700	748868	103014555271	00	0.00	N	2	8500
65	20240115	131500	128000	132500	120600	798719	101018308000	00	0.00	N	2	4500
66	20240108	127000	132500	135500	126000	698367	90554770035	00	0.00	N	5	-4700
67	20240102	131700	144800	144800	129600	642580	86494588602	00	0.00	N	5	-13300
68	20231226	145000	137400	145000	135900	455186	64346419700	00	0.00	N	2	9900
69	20231218	135100	133200	137200	133100	359244	48849376050	00	0.00	N	2	600
70	20231211	134500	125000	138900	124800	875742	116460323851	00	0.00	N	2	9100
71	20231204	125400	129000	132100	124300	629362	80397703820	00	0.00	N	5	-2600
72	20231127	128000	130000	135800	127700	637451	83507755629	00	0.00	N	5	-2000
73	20231120	130000	135900	136500	129200	486713	64678299600	00	0.00	N	5	-5700
74	20231113	135700	140000	141800	133000	691218	93374769600	00	0.00	N	5	-2500
75	20231106	138200	136000	145500	135900	1532636	216813735454	00	0.00	N	2	4900
76	20231030	133300	116800	136000	113300	3130419	398308921767	00	0.00	N	2	16300
77	20231023	117000	106100	120300	105900	1622241	187977311194	00	0.00	N	2	9900
78	20231016	107100	112500	112900	106200	790527	86765770600	00	0.00	N	5	-7000
79	20231010	114100	117000	117000	112100	1329337	152224844428	00	0.00	N	5	-1900
80	20231004	116000	121000	122800	116000	720248	86022783800	00	0.00	N	5	-6000
81	20230925	122000	121800	125600	119000	491104	60294970500	00	0.00	N	2	200
82	20230918	121800	128300	129300	119000	591812	73726981400	00	0.00	N	5	-6700
83	20230911	128500	128900	133700	125000	975651	124846195500	00	0.00	N	5	-1600
84	20230904	130100	133300	135500	129100	728669	96025156400	00	0.00	N	5	-3200
85	20230828	133300	131000	136300	130000	1384199	184516112200	00	0.00	N	2	6000
86	20230821	127300	121600	129200	118100	1236736	151489949589	00	0.00	N	2	5300
87	20230814	122000	134600	136100	120700	1797319	229037326451	00	0.00	N	5	-8400
88	20230807	130400	123000	137300	117900	3600451	463574806100	00	0.00	N	2	9100
89	20230731	121300	111500	122500	110100	2546436	300318914200	00	0.00	N	2	10500
90	20230724	110800	103500	113500	96300	2551480	271846525300	00	0.00	N	2	7600
91	20230717	103200	105500	108800	101100	1103602	115799660800	00	0.00	N	5	-2500
92	20230710	105700	94600	107300	94400	1526093	155806105600	00	0.00	N	2	11000
93	20230703	94700	97800	98800	93900	1153427	111047843300	00	0.00	N	5	-2900
94	20230626	97600	100100	102800	97200	1145719	114270133496	00	0.00	N	5	-3500
95	20230619	101100	104900	108300	101000	1166940	120549469900	00	0.00	N	5	-3600
96	20230612	104700	106600	106900	101900	1811093	187663242100	00	0.00	N	5	-2500
97	20230605	107200	105300	109700	104800	1186329	126979634800	00	0.00	N	2	2700
98	20230530	104500	114000	114200	102800	2368388	251057316500	00	0.00	N	5	-9400
99	20230522	113900	117100	119000	112800	985024	114324304900	00	0.00	N	5	-2600
100	20230515	116500	114300	117800	113700	809094	93664179400	00	0.00	N	2	1700
101	20230508	114800	115800	118800	114600	1048073	122055573700	00	0.00	N	5	-900
102	20230502	115700	122300	124400	112200	1243186	145468882000	00	0.00	N	5	-7600
103	20230424	123300	125300	125500	117700	1415717	172275330000	00	0.00	N	5	-2200
104	20230417	125500	136700	143300	124500	1940486	261457121400	00	0.00	N	5	-10500
105	20230410	136000	135600	138900	131500	1158698	157029438300	00	0.00	N	5	-300
106	20230403	136300	136700	140400	133000	886414	121078551800	00	0.00	N	5	-500
107	20230327	136800	130000	138300	127400	1203316	161413763600	00	0.00	N	2	8300
108	20230320	128500	126300	133700	125200	1108749	143102436100	00	0.00	N	2	2100
109	20230313	126400	127400	131200	122200	1182432	150124074200	00	0.00	N	5	-1000
110	20230306	127400	147100	147200	125000	1864216	251721157700	00	0.00	N	5	-18300
111	20230227	145700	143700	146200	137800	1174813	166603992800	00	0.00	N	2	900
112	20230220	144800	146800	150800	143300	854157	125150379100	00	0.00	N	5	-1700
113	20230213	146500	152200	153100	145300	962788	144076005000	00	0.00	N	5	-6500
114	20230206	153000	149900	155800	146500	1172849	176704938955	00	0.00	N	2	3400
115	20230130	149600	148500	153500	138100	2364036	348406598600	00	0.00	N	2	2200
116	20230125	147400	148100	149500	142600	819917	119227339100	00	0.00	N	5	-1100
117	20230116	148500	140000	149000	139500	1123835	162353431000	00	0.00	N	2	9000
118	20230109	139500	140000	146500	136000	1480717	209357913000	00	0.00	N	2	2000
119	20230102	137500	134000	141000	129500	1105204	148181837500	00	0.00	N	3	0
120	20221226	137500	133500	144000	127000	1129837	156290111000	00	0.00	N	2	4000
121	20221219	133500	131000	136500	129500	836826	111456651500	00	0.00	N	2	1000
122	20221212	132500	140000	140500	126000	1172530	155485611632	00	0.00	N	5	-7000
123	20221205	139500	133000	140000	129000	2139302	291542380000	00	0.00	N	2	8000
124	20221128	131500	122000	134000	121000	2209228	284685437000	00	0.00	N	2	9500
125	20221121	122000	118000	124000	112000	1836398	216336772000	00	0.00	N	2	3500
126	20221114	118500	122500	128500	116000	2209284	271222353500	00	0.00	N	5	-3000
127	20221107	121500	107500	122500	103000	2631560	294441995500	00	0.00	N	2	12000
128	20221031	109500	91600	110000	91100	2838640	282139129000	00	0.00	N	2	18000
129	20221024	91500	101000	102500	86800	1951563	179929799400	00	0.00	N	5	-7600
130	20221017	99100	95200	100000	92900	979011	95252293600	00	0.00	N	2	1600
131	20221011	97500	102500	104500	94600	1247578	122339323400	00	0.00	N	5	-8000
132	20221004	105500	104500	108000	100000	840614	87652984500	00	0.00	N	2	3500
133	20220926	102000	108500	113000	101500	1232335	132657313000	00	0.00	N	5	-8500
134	20220919	110500	123000	124000	108500	1554359	180927684500	00	0.00	N	5	-13500
135	20220913	124000	119500	124500	117000	905478	110036770000	00	0.00	N	2	6500
136	20220905	117500	119500	123500	115000	908755	107911094500	00	0.00	N	5	-2000
137	20220829	119500	120000	125000	119000	758486	92103997000	00	0.00	N	5	-4500
138	20220822	124000	126000	127500	117000	1299756	159419383500	00	0.00	N	5	-3000
139	20220816	127000	126500	130000	125500	577631	73694173500	00	0.00	N	2	500
140	20220808	126500	128500	129000	121500	1119711	140635810000	00	0.00	N	5	-2500
141	20220801	129000	129000	130000	126000	942875	120414314500	00	0.00	N	3	0
142	20220725	129000	138500	144000	125500	1775922	233780801000	00	0.00	N	5	-10500
143	20220718	139500	134500	141500	132500	821054	112065970000	00	0.00	N	2	6000
144	20220711	133500	133500	138000	128500	727530	96782130000	00	0.00	N	2	500
145	20220704	133000	131000	136000	126000	844658	111129362500	00	0.00	N	2	2500
146	20220627	130500	130500	139000	127500	1614412	214403007500	00	0.00	N	2	1000
147	20220620	129500	140500	142000	124500	1883741	247966803702	00	0.00	N	5	-10000
148	20220613	139500	150000	152000	131000	1874726	265778675500	00	0.00	N	5	-13500
149	20220607	153000	166500	166500	153000	1090288	169761269500	00	0.00	N	5	-13500
150	20220530	166500	158500	167500	158000	1292145	210400413500	00	0.00	N	2	10500
151	20220523	156000	154000	159000	152500	1122570	174840665250	00	0.00	N	2	2500
152	20220516	153500	167500	171500	151500	1882737	295474015530	00	0.00	N	5	-11500
153	20220509	165000	167000	176000	160500	1612043	268543475000	00	0.00	N	5	-1500
154	20220502	166500	180500	184500	165000	1176701	204415951500	00	0.00	N	5	-14500
155	20220425	181000	166000	184000	156500	3180664	550417266000	00	0.00	N	2	12500
156	20220418	168500	162500	172500	162000	1580902	265112488500	00	0.00	N	2	7000
157	20220411	161500	154500	165000	154500	1113334	178051810000	00	0.00	N	2	7500
158	20220404	154000	169000	169500	153000	1699932	276292831500	00	0.00	N	5	-11500
159	20220328	165500	155000	166500	150000	2135007	339367519500	00	0.00	N	2	10000
160	20220321	155500	152500	157000	151000	1587739	245419732500	00	0.00	N	2	4500
161	20220314	151000	163500	164500	150000	2792809	430494186000	00	0.00	N	5	-16500
162	20220307	167500	180500	182000	165000	1243482	213992795000	00	0.00	N	5	-16500
163	20220228	184000	179500	189000	178500	601170	110755492000	00	0.00	N	2	4500
164	20220221	179500	186500	193000	175500	1213315	223894490500	00	0.00	N	5	-10500
165	20220214	190000	172000	191500	170500	1671788	306380124000	00	0.00	N	2	15000
166	20220207	175000	160500	183000	156000	2307736	396208565446	00	0.00	N	2	15000
167	20220203	160000	158000	161000	153000	329389	51896487000	00	0.00	N	2	5000
168	20220124	155000	159500	160500	148500	1057625	161556191500	00	0.00	N	5	-4500
169	20220117	159500	151000	162000	148500	917606	141669126000	00	0.00	N	2	7500
170	20220110	152000	159500	159500	144000	1721558	261464459500	00	0.00	N	5	-8500
171	20220103	160500	167500	168500	158000	1335897	217436531500	00	0.00	N	5	-6500
172	20211227	167000	176000	177000	166500	660151	113722992750	00	0.00	N	5	-8500
173	20211220	175500	178500	181000	175000	503700	89099111500	00	0.00	N	5	-4000
174	20211213	179500	179000	189500	176000	1222271	224426800000	00	0.00	N	2	500
175	20211206	179000	168000	179000	167500	1119800	195175725000	00	0.00	N	2	12000
176	20211129	167000	167000	170500	155500	1555662	254744091500	00	0.00	N	5	-2500
177	20211122	169500	176000	180500	168000	614165	106841982000	00	0.00	N	5	-8500
178	20211115	178000	185500	188500	173500	841507	152279513500	00	0.00	N	5	-7000
179	20211108	185000	189500	193500	176500	1111747	204147156500	00	0.00	N	5	-3000
180	20211101	188000	183500	194000	182500	1132878	214895675500	00	0.00	N	2	6500
181	20211025	181500	187000	194500	180500	1379553	257413731500	00	0.00	N	5	-5000
182	20211018	186500	188000	195000	184000	1100802	208222181000	00	0.00	N	3	0
183	20211012	186500	180000	189000	172500	1060450	189955252500	00	0.00	N	2	5000
184	20211005	181500	171000	186500	170500	1328780	238922853500	00	0.00	N	2	8000
185	20210927	173500	183000	185000	170500	1253990	223560514708	00	0.00	N	5	-11000
186	20210923	184500	186000	190500	184000	465240	86939099000	00	0.00	N	5	-5500
187	20210913	190000	192000	196000	184000	2015603	384958841000	00	0.00	N	5	-4500
188	20210906	194500	224000	228500	189500	2185529	444404628500	00	0.00	N	5	-30000
189	20210830	224500	228000	228500	221000	861993	193905388000	00	0.00	N	5	-1000
190	20210823	225500	216000	228500	216000	692288	153762623000	00	0.00	N	2	10000
191	20210817	215500	220000	224000	212000	588434	128035093500	00	0.00	N	5	-5000
192	20210809	220500	226000	229000	218500	745858	167122473000	00	0.00	N	5	-8000
193	20210802	228500	222000	234500	216500	1225853	276924040821	00	0.00	N	2	7000
194	20210726	221500	235000	238500	221000	1314746	302461650500	00	0.00	N	5	-13000
195	20210719	234500	241500	245500	234000	766879	183636278500	00	0.00	N	5	-10000
196	20210712	244500	239500	248500	237000	540452	131123858000	00	0.00	N	2	5000