KissMeData/192820/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250331	170400	167000	175100	163600	336198	56885906290	00	0.00	N	5	-1700
3	20250324	172100	180600	186200	170000	246795	43751512050	00	0.00	N	5	-8400
4	20250317	180500	182700	185500	176500	379678	68896876150	00	0.00	N	5	-900
5	20250310	181400	184100	187700	165600	616034	109770016742	00	0.00	N	5	-2900
6	20250304	184300	172300	186300	165400	504597	89381439300	00	0.00	N	2	13000
7	20250224	171300	159600	177200	152200	1051894	175189155800	00	0.00	N	2	10100
8	20250217	161200	154900	172000	151800	506949	80918581100	00	0.00	N	2	8800
9	20250210	152400	155900	160000	148800	420288	64495848900	00	0.00	N	5	-3400
10	20250203	155800	160000	163000	150600	481011	74849621100	00	0.00	N	5	-8600
11	20250131	164400	165400	166900	162100	51448	8456401100	00	0.00	N	2	600
12	20250120	163800	168200	173900	161100	397887	66693233300	00	0.00	N	5	-3700
13	20250113	167500	149300	169900	149300	657614	104143609400	00	0.00	N	2	20100
14	20250106	147400	146400	153000	142200	389796	57269158000	00	0.00	N	2	2500
15	20241230	144900	150100	150900	140100	220949	32115694200	00	0.00	N	5	-3800
16	20241223	148700	152000	158600	147800	210649	32050662700	00	0.00	N	5	-2100
17	20241216	150800	150800	156500	141800	391508	58758483000	00	0.00	N	2	2000
18	20241209	148800	135000	154000	130600	572686	84164330600	00	0.00	N	2	12400
19	20241202	136400	133000	145600	127300	420729	58076111600	00	0.00	N	2	3400
20	20241125	133000	134300	138300	129500	338611	45427524500	00	0.00	N	2	500
21	20241118	132500	133700	137500	127400	315008	41647990800	00	0.00	N	5	-2900
22	20241111	135400	150600	150600	120900	951994	127200032700	00	0.00	N	5	-18700
23	20241104	154100	153300	162000	151300	571207	89314120000	00	0.00	N	2	900
24	20241028	153200	133200	156000	132300	599100	87474883152	00	0.00	N	2	20200
25	20241021	133000	140100	146900	131500	642874	90778809100	00	0.00	N	5	-6800
26	20241014	139800	136700	143000	130000	703359	95285258800	00	0.00	N	2	4200
27	20241007	135600	137700	146600	132900	645667	90085257800	00	0.00	N	5	-2200
28	20240930	137800	145600	151000	137700	899028	130071527500	00	0.00	N	5	-6200
29	20240923	144000	126200	146000	120300	1800453	241501851900	00	0.00	N	2	18500
30	20240919	125500	132300	133300	125200	273728	34870736400	00	0.00	N	5	-5000
31	20240909	130500	116700	133200	116100	786063	100462496200	00	0.00	N	2	11600
32	20240902	118900	122100	127200	117300	692293	84354288200	00	0.00	N	5	-2400
33	20240826	121300	122300	125000	116600	622562	75094216700	00	0.00	N	5	-100
34	20240819	121400	126000	131700	119700	880701	109142912000	00	0.00	N	5	-4200
35	20240812	125600	133800	147100	116000	1808299	228547254100	00	0.00	N	5	-6300
36	20240805	131900	140000	143900	122500	1180104	152490747400	00	0.00	N	5	-13900
37	20240729	145800	149300	159400	145300	477080	72998643500	00	0.00	N	5	-2900
38	20240722	148700	147700	161200	147500	969718	147499720400	00	0.00	N	2	1000
39	20240715	147700	185100	185100	147100	1119445	181408247000	00	0.00	N	5	-32500
40	20240708	180200	181500	189000	174300	496250	90138993800	00	0.00	N	2	600
41	20240701	179600	194100	204000	174500	614034	112361820100	00	0.00	N	5	-15000
42	20240624	194600	187800	207500	181000	495938	95496063600	00	0.00	N	2	7600
43	20240617	187000	185000	203000	177400	579890	108483954800	00	0.00	N	2	2100
44	20240610	184900	158600	208000	154300	1182185	207376703100	00	0.00	N	2	23200
45	20240603	161700	174900	175300	158400	440816	72437240600	00	0.00	N	5	-8300
46	20240527	170000	173300	173400	161300	723019	120694686935	00	0.00	N	2	900
47	20240520	169100	158800	177800	157500	791681	134438959400	00	0.00	N	2	8700
48	20240513	160400	149900	172200	147800	1034931	167114381500	00	0.00	N	2	10500
49	20240507	149900	139800	151000	137000	506140	72901100100	00	0.00	N	2	11400
50	20240429	138500	137200	144300	133700	394070	54655149900	00	0.00	N	2	3500
51	20240422	135000	137600	141000	125300	533618	70111725600	00	0.00	N	2	500
52	20240415	134500	130000	138700	128100	529201	70796483400	00	0.00	N	2	3900
53	20240408	130600	128900	131800	122000	424619	54120221700	00	0.00	N	2	1900
54	20240401	128700	122000	131900	120300	861141	110307204900	00	0.00	N	2	8600
55	20240325	120100	112800	123900	111400	624151	74067084100	00	0.00	N	2	6600
56	20240318	113500	102000	115800	100400	628192	69322259600	00	0.00	N	2	12700
57	20240311	100800	108100	108100	99800	514337	52814727600	00	0.00	N	5	-5900
58	20240304	106700	108300	111100	100100	634379	66800675200	00	0.00	N	5	-900
59	20240226	107600	112900	113000	106100	340204	37095400400	00	0.00	N	5	-4200
60	20240219	111800	113700	116400	110200	396392	44859087100	00	0.00	N	5	-2300
61	20240213	114100	116800	121200	113200	294962	34338646300	00	0.00	N	5	-1600
62	20240205	115700	114800	123800	111500	297525	34964377900	00	0.00	N	2	700
63	20240129	115000	124000	124000	111700	452773	53042237300	00	0.00	N	5	-9100
64	20240122	124100	121500	131400	120400	394151	50076925800	00	0.00	N	2	3100
65	20240115	121000	111100	126200	108000	659173	78820685000	00	0.00	N	2	10000
66	20240108	111000	112700	116100	108500	403400	45023647900	00	0.00	N	5	-700
67	20240102	111700	126100	126100	110800	521901	60354009000	00	0.00	N	5	-14700
68	20231226	126400	125000	127900	121700	143922	17936985700	00	0.00	N	2	2100
69	20231218	124300	121600	128100	120000	307933	38044781200	00	0.00	N	2	2800
70	20231211	121500	120500	125000	119800	283774	34588301900	00	0.00	N	2	500
71	20231204	121000	112400	123400	109600	474801	56503816100	00	0.00	N	2	8900
72	20231127	112100	114900	115000	108300	412707	46164124200	00	0.00	N	5	-2600
73	20231120	114700	117700	120600	112700	494428	57645799800	00	0.00	N	5	-2200
74	20231113	116900	133200	135500	116200	801889	96478434200	00	0.00	N	5	-15900
75	20231106	132800	129400	142000	126100	615121	82703979000	00	0.00	N	2	3400
76	20231030	129400	133400	142500	124100	634295	84691036500	00	0.00	N	5	-3900
77	20231023	133300	127600	141300	127500	656833	89258819416	00	0.00	N	2	5700
78	20231016	127600	118800	135900	113400	929777	118377994000	00	0.00	N	2	7600
79	20231010	120000	119500	125800	110700	887606	104419731100	00	0.00	N	5	-1200
80	20231004	121200	128000	128100	120700	152624	18959240700	00	0.00	N	5	-7500
81	20230925	128700	126500	133100	125600	191698	24740774600	00	0.00	N	2	2400
82	20230918	126300	133200	139200	124800	415213	54772325200	00	0.00	N	5	-6500
83	20230911	132800	145300	148700	132000	798840	109330219100	00	0.00	N	5	-12500
84	20230904	145300	150600	152200	143700	541494	79769570700	00	0.00	N	5	-6500
85	20230828	151800	148000	157200	145800	666500	100342591800	00	0.00	N	2	7300
86	20230821	144500	137500	147000	133600	804156	113303165600	00	0.00	N	2	4500
87	20230814	140000	137100	147100	130900	1666543	231836511900	00	0.00	N	2	6900
88	20230807	133100	103200	135000	101300	2120800	257190116200	00	0.00	N	2	28900
89	20230731	104200	102700	105500	99400	418094	42744968707	00	0.00	N	2	1500
90	20230724	102700	97500	104000	94600	623366	62429801700	00	0.00	N	2	4700
91	20230717	98000	92400	99700	92100	590392	57263597700	00	0.00	N	2	6500
92	20230710	91500	89000	93500	87300	462206	41819954700	00	0.00	N	2	2500
93	20230703	89000	93500	96200	87500	467036	42530187200	00	0.00	N	5	-4000
94	20230626	93000	91000	96800	89000	379921	35218544200	00	0.00	N	2	1300
95	20230619	91700	94200	96000	90200	447766	41709831000	00	0.00	N	5	-2500
96	20230612	94200	89000	95000	87400	525336	47839691500	00	0.00	N	2	6500
97	20230605	87700	84300	91400	84100	380543	33581822700	00	0.00	N	2	3300
98	20230530	84400	84000	84800	79100	392477	31936744700	00	0.00	N	2	400
99	20230522	84000	86200	90900	82900	510885	44075964000	00	0.00	N	5	-2500
100	20230515	86500	85100	87700	84000	695216	59893434400	00	0.00	N	2	3600
101	20230508	82900	75200	84900	74100	789948	63897799700	00	0.00	N	2	7700
102	20230502	75200	76500	79000	73400	267045	20324581200	00	0.00	N	5	-2000
103	20230424	77200	75700	77700	70900	592535	43690429200	00	0.00	N	2	800
104	20230417	76400	78300	87400	75300	982431	80330643200	00	0.00	N	5	-1800
105	20230410	78200	80900	81500	76700	358132	28150219000	00	0.00	N	5	-2400
106	20230403	80600	80600	82700	78900	281649	22631172400	00	0.00	N	5	-400
107	20230327	81000	77800	82700	75900	371762	29741653200	00	0.00	N	2	4200
108	20230320	76800	77000	82300	76000	353287	27737376000	00	0.00	N	2	600
109	20230313	76200	80400	80800	74600	522823	40525846100	00	0.00	N	5	-4200
110	20230306	80400	86700	86700	79100	492503	40335402400	00	0.00	N	5	-5400
111	20230227	85800	80100	86800	77200	631572	52102390600	00	0.00	N	2	4900
112	20230220	80900	79700	83400	79200	380459	31003284000	00	0.00	N	2	1300
113	20230213	79600	80800	81700	78300	352489	28036335600	00	0.00	N	5	-1200
114	20230206	80800	77200	81800	76600	446038	35347242800	00	0.00	N	2	2800
115	20230130	78000	79900	81000	75300	603095	47022260500	00	0.00	N	5	-1900
116	20230125	79900	79000	79900	77000	275673	21641504700	00	0.00	N	2	1600
117	20230116	78300	75200	79200	73500	675783	51727077800	00	0.00	N	2	3900
118	20230109	74400	71800	76700	71800	567335	42508864800	00	0.00	N	2	3600
119	20230102	70800	73000	74100	69700	528112	37946492800	00	0.00	N	5	-3300
120	20221226	74100	69000	74500	67000	525342	37892978000	00	0.00	N	2	4700
121	20221219	69400	66100	71600	65400	397725	27482869700	00	0.00	N	2	2800
122	20221212	66600	70000	70800	63800	413861	27774315900	00	0.00	N	5	-3700
123	20221205	70300	65900	70900	62200	853752	57218699200	00	0.00	N	2	6100
124	20221128	64200	58100	66500	57500	723708	45074362000	00	0.00	N	2	5500
125	20221121	58700	59200	59700	57000	241479	14130241200	00	0.00	N	5	-300
126	20221114	59000	54000	60100	53900	377168	21967218500	00	0.00	N	2	5100
127	20221107	53900	49350	54400	48600	279964	14507020750	00	0.00	N	2	3500
128	20221031	50400	46600	50500	45450	263568	12614192050	00	0.00	N	2	4250
129	20221024	46150	47700	47750	45050	201439	9354135400	00	0.00	N	5	-300
130	20221017	46450	43900	47500	42750	261671	11952726250	00	0.00	N	2	1750
131	20221011	44700	48400	48800	42200	454490	20130671000	00	0.00	N	5	-4750
132	20221004	49450	50800	51500	48950	312570	15667982050	00	0.00	N	5	-850
133	20220926	50300	56200	56900	50000	669371	35545991800	00	0.00	N	5	-6500
134	20220919	56800	62500	64800	56200	723852	43747826600	00	0.00	N	5	-5100
135	20220913	61900	60000	62900	59800	190105	11664779600	00	0.00	N	2	2300
136	20220905	59600	59900	60900	58800	170218	10169496800	00	0.00	N	5	-500
137	20220829	60100	60600	63700	59800	249573	15375558400	00	0.00	N	5	-2700
138	20220822	62800	64900	66900	60500	361607	22676345800	00	0.00	N	5	-2200
139	20220816	65000	68300	71800	64900	543313	36659632400	00	0.00	N	5	-2400
140	20220808	67400	68500	70500	65900	343051	23160664300	00	0.00	N	5	-1800
141	20220801	69200	68900	69700	66800	256526	17534546500	00	0.00	N	2	100
142	20220725	69100	70000	72400	67900	320697	22398989900	00	0.00	N	5	-1800
143	20220718	70900	68000	72000	65400	451427	31546419600	00	0.00	N	2	2800
144	20220711	68100	61700	73400	58900	910014	60383641650	00	0.00	N	2	6400
145	20220704	61700	56700	63700	55300	458421	27492658200	00	0.00	N	2	4800
146	20220627	56900	57700	61300	56000	404460	23632434200	00	0.00	N	5	-200
147	20220620	57100	60400	60800	54300	397897	22748324500	00	0.00	N	5	-2400
148	20220613	59500	64700	65400	57800	432769	26426323800	00	0.00	N	5	-7100
149	20220607	66600	70600	70600	66100	251174	16994204000	00	0.00	N	5	-3600
150	20220530	70200	67300	70500	67300	317250	21990450100	00	0.00	N	2	3600
151	20220523	66600	64500	67900	63800	377714	25082711600	00	0.00	N	2	2200
152	20220516	64400	72400	73600	61200	1132936	73627505800	00	0.00	N	5	-7500
153	20220509	71900	79700	80200	71300	651733	48922963400	00	0.00	N	5	-8300
154	20220502	80200	85200	86200	78100	290814	23962630800	00	0.00	N	5	-5800
155	20220425	86000	82700	88400	77100	730803	61060538300	00	0.00	N	2	1700
156	20220418	84300	83300	89300	83100	676856	58207701000	00	0.00	N	2	1200
157	20220411	83100	82600	87700	81200	479226	40467959800	00	0.00	N	2	100
158	20220404	83000	88600	88700	82400	515235	44346906200	00	0.00	N	5	-3800
159	20220328	86800	82900	87900	79100	665142	55621175700	00	0.00	N	2	4500
160	20220321	82300	79900	83000	78700	322743	26017876100	00	0.00	N	2	3400
161	20220314	78900	85500	85500	73900	645746	50279765500	00	0.00	N	5	-6600
162	20220307	85500	83700	85500	79900	534216	43987825200	00	0.00	N	2	800
163	20220228	84700	84700	87800	84000	315631	27090252000	00	0.00	N	3	0
164	20220221	84700	89200	91500	83900	704601	62093825900	00	0.00	N	5	-4700
165	20220214	89400	80000	91000	77900	1080082	93159957500	00	0.00	N	2	8100
166	20220207	81300	75300	86300	74100	916822	74497276748	00	0.00	N	2	5900
167	20220203	75400	72400	75800	71800	156677	11536009900	00	0.00	N	2	4400
168	20220124	71000	76100	77600	68000	538310	38947630753	00	0.00	N	5	-5700
169	20220117	76700	78500	79100	73500	521102	39845640700	00	0.00	N	5	-1700
170	20220110	78400	86500	86500	78000	741628	60236260700	00	0.00	N	5	-8300
171	20220103	86700	87500	87900	83500	453626	38995929500	00	0.00	N	5	-700
172	20211227	87400	89500	90000	86800	276703	24474781300	00	0.00	N	5	-1700
173	20211220	89100	99900	100000	84500	1363317	121249373700	00	0.00	N	5	-11900
174	20211213	101000	103500	104500	99400	378617	38334432500	00	0.00	N	5	-3000
175	20211206	104000	99500	108500	98100	586313	60877958800	00	0.00	N	2	4200
176	20211129	99800	93600	102500	89100	666530	63091459700	00	0.00	N	2	2800
177	20211122	97000	101500	102000	95800	389006	38575001600	00	0.00	N	5	-4500
178	20211115	101500	107000	108000	100500	470578	48799604000	00	0.00	N	5	-4500
179	20211108	106000	121000	124000	102500	854856	93779225500	00	0.00	N	5	-14500
180	20211101	120500	124500	128500	118000	290648	35715678500	00	0.00	N	5	-3500
181	20211025	124000	131000	136500	123000	393839	50860227500	00	0.00	N	5	-7000
182	20211018	131000	136000	137000	128500	255895	33931314500	00	0.00	N	5	-5000
183	20211012	136000	131500	136000	127000	325111	43008733500	00	0.00	N	2	3500
184	20211005	132500	119500	135500	119000	426565	55356902000	00	0.00	N	2	11500
185	20210927	121000	133500	138000	121000	410782	52153075500	00	0.00	N	5	-12500
186	20210923	133500	135000	141500	133000	204705	27933539000	00	0.00	N	5	-1500
187	20210913	135000	132000	139000	129000	446191	59935696000	00	0.00	N	2	3000
188	20210906	132000	130000	137000	123500	462167	60440588000	00	0.00	N	2	3000
189	20210830	129000	136000	136000	127000	272151	35532516500	00	0.00	N	5	-4000
190	20210823	133000	118000	133500	117500	432412	55000598000	00	0.00	N	2	15500
191	20210817	117500	132000	132500	116500	443477	54214402500	00	0.00	N	5	-15500
192	20210809	133000	123000	140000	120000	906535	119762089000	00	0.00	N	2	7500
193	20210802	125500	124000	127500	116500	339897	41450776500	00	0.00	N	2	1500
194	20210726	124000	129500	131000	122500	279452	35435279500	00	0.00	N	5	-5500
195	20210719	129500	137500	139000	128000	446865	59109932000	00	0.00	N	5	-9500
196	20210712	139000	136000	142000	134000	465545	64597459500	00	0.00	N	2	7000