KissMeData/000120/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	79500	85000	85800	78700	494596	40193422950	00	0.00	N	5	-4700
3	20250507	84200	82700	86100	82500	201021	16899077050	00	0.00	N	2	2300
4	20250428	81900	82900	83300	81900	180745	14933480000	00	0.00	N	5	-600
5	20250421	82500	83900	85700	82500	278616	23357425050	00	0.00	N	5	-1000
6	20250414	83500	82700	84100	81200	235422	19375552650	00	0.00	N	2	800
7	20250407	82700	86600	87200	79600	354358	29294905050	00	0.00	N	5	-6700
8	20250331	89400	84900	89700	81800	263891	22622390200	00	0.00	N	2	3800
9	20250324	85600	87400	89000	83700	221056	19024966100	00	0.00	N	5	-1800
10	20250317	87400	90700	91500	85800	324378	28688830500	00	0.00	N	5	-3000
11	20250310	90400	94400	98200	89900	312455	29196526100	00	0.00	N	5	-4500
12	20250304	94900	93600	96500	89400	294413	27442844900	00	0.00	N	2	1300
13	20250224	93600	95600	98200	92300	331898	31679959100	00	0.00	N	5	-3500
14	20250217	97100	96100	98500	93800	371209	35702447300	00	0.00	N	2	1800
15	20250210	95300	81900	96400	81900	851319	77633822500	00	0.00	N	2	13500
16	20250203	81800	79300	82300	77500	290206	23274033000	00	0.00	N	2	2000
17	20250131	79800	80200	81600	79300	72513	5834972400	00	0.00	N	2	300
18	20250120	79500	81100	81500	79400	274569	22048733900	00	0.00	N	5	-1100
19	20250113	80600	84700	85200	80200	363395	29677255300	00	0.00	N	5	-4200
20	20250106	84800	86300	89000	84700	338678	29208481300	00	0.00	N	5	-300
21	20241230	85100	84900	87400	81300	223434	18821075100	00	0.00	N	5	-600
22	20241223	85700	81600	91000	80400	539020	46632426800	00	0.00	N	2	4800
23	20241216	80900	85700	86200	80200	215873	17873517600	00	0.00	N	5	-4800
24	20241209	85700	80500	86300	78100	283237	23518802200	00	0.00	N	2	4600
25	20241202	81100	82700	85100	79600	203576	16832260800	00	0.00	N	5	-800
26	20241125	81900	80200	84400	78800	252972	20647854300	00	0.00	N	2	2500
27	20241118	79400	77300	81800	77300	206019	16418138000	00	0.00	N	2	1500
28	20241111	77900	86800	87400	76800	618271	48220924930	00	0.00	N	5	-10400
29	20241104	88300	88100	90600	86100	296214	26155217200	00	0.00	N	5	-100
30	20241028	88400	88700	90500	85400	296773	26135515600	00	0.00	N	5	-300
31	20241021	88700	89500	90600	84200	437232	38471717600	00	0.00	N	5	-600
32	20241014	89300	89500	90400	86700	338178	29936677800	00	0.00	N	5	-200
33	20241007	89500	93200	93200	89100	296051	26741755500	00	0.00	N	5	-3200
34	20240930	92700	98500	98800	90600	214278	20055911600	00	0.00	N	5	-4900
35	20240923	97600	97500	100000	96100	282149	27641272200	00	0.00	N	2	900
36	20240919	96700	102200	102300	96700	172705	17021329800	00	0.00	N	5	-4700
37	20240909	101400	99800	105400	97800	598872	60969178500	00	0.00	N	2	600
38	20240902	100800	95100	102500	91600	546922	53218393786	00	0.00	N	2	6500
39	20240826	94300	94000	97800	93300	402053	38302416100	00	0.00	N	2	500
40	20240819	93800	94300	96200	91400	345162	32287398300	00	0.00	N	5	-100
41	20240812	93900	100000	101500	93200	416353	40124356100	00	0.00	N	5	-4700
42	20240805	98600	99700	101600	91000	459782	45007631500	00	0.00	N	5	-1100
43	20240729	99700	94200	101800	94000	564663	55957888400	00	0.00	N	2	5500
44	20240722	94200	93200	97400	90900	429761	40653735300	00	0.00	N	2	1000
45	20240715	93200	93000	93700	89100	403660	36891093200	00	0.00	N	2	1000
46	20240708	92200	92800	94400	91600	266169	24632842000	00	0.00	N	5	-1200
47	20240701	93400	94500	95900	92100	308665	28960872200	00	0.00	N	5	-1700
48	20240624	95100	97100	97600	93600	359652	34327964700	00	0.00	N	5	-2500
49	20240617	97600	100000	101300	96700	293490	28847251900	00	0.00	N	5	-1700
50	20240610	99300	102100	103500	96800	483818	48399028000	00	0.00	N	5	-3800
51	20240603	103100	104900	105100	100400	229440	23525112100	00	0.00	N	5	-600
52	20240527	103700	110100	111700	101900	531874	55861173100	00	0.00	N	5	-6200
53	20240520	109900	115000	117600	108900	367691	41000373800	00	0.00	N	5	-3100
54	20240513	113000	119400	121600	111400	546760	62901629200	00	0.00	N	5	-6400
55	20240507	119400	122900	131000	119000	453970	56259181900	00	0.00	N	5	-2400
56	20240429	121800	126300	127500	119600	204685	25058155600	00	0.00	N	5	-3300
57	20240422	125100	120800	129500	119200	295052	36816516800	00	0.00	N	2	6700
58	20240415	118400	118500	123200	112600	460266	54255131222	00	0.00	N	2	200
59	20240408	118200	118900	125500	114000	377263	45346053700	00	0.00	N	5	-1800
60	20240401	120000	115900	120000	115600	312835	36954970200	00	0.00	N	2	5100
61	20240325	114900	117300	123900	113700	614701	72955691100	00	0.00	N	5	-3300
62	20240318	118200	125800	134100	115500	1168941	142210503900	00	0.00	N	5	-6400
63	20240311	124600	124300	127200	118800	719978	88672220100	00	0.00	N	5	-3000
64	20240304	127600	125900	139300	123200	675729	88665097000	00	0.00	N	2	3200
65	20240226	124400	129300	129500	121900	322947	40471053700	00	0.00	N	5	-3900
66	20240219	128300	139300	140000	127200	616849	80966758500	00	0.00	N	5	-11000
67	20240213	139300	141900	142600	131400	362022	49392299100	00	0.00	N	2	200
68	20240205	139100	146000	147800	135100	392787	56150080400	00	0.00	N	5	-9400
69	20240129	148500	136100	148600	132900	647129	90409673000	00	0.00	N	2	12500
70	20240122	136000	123100	136600	121200	499253	64589167800	00	0.00	N	2	14100
71	20240115	121900	131500	132000	119000	450119	55974991600	00	0.00	N	5	-9600
72	20240108	131500	125600	136500	124500	456839	59758476500	00	0.00	N	2	6400
73	20240102	125100	127100	131400	123500	329120	42002891600	00	0.00	N	5	-2100
74	20231226	127200	126700	129600	124300	201381	25686898600	00	0.00	N	2	900
75	20231218	126300	118200	129600	115400	725953	88553776300	00	0.00	N	2	8100
76	20231211	118200	117600	125200	113700	777303	92729857300	00	0.00	N	5	-400
77	20231204	118600	113100	121200	111000	951230	111217957700	00	0.00	N	2	4800
78	20231127	113800	95600	121000	95100	1290048	142048410700	00	0.00	N	2	18000
79	20231120	95800	87400	97200	86500	857168	79730145300	00	0.00	N	2	8400
80	20231113	87400	80000	89900	78700	727398	61139913500	00	0.00	N	2	7800
81	20231106	79600	76800	81200	76300	389748	30776384700	00	0.00	N	2	3700
82	20231030	75900	74400	77000	73500	200859	15221919600	00	0.00	N	2	1500
83	20231023	74400	75900	76600	72600	231374	17332173600	00	0.00	N	5	-1600
84	20231016	76000	77900	79500	75000	306528	23825977100	00	0.00	N	5	-2600
85	20231010	78600	83000	84000	77500	178007	14255039800	00	0.00	N	5	-4300
86	20231004	82900	80100	84100	79700	170455	14076578700	00	0.00	N	2	2100
87	20230925	80800	81100	81800	78600	101158	8144096300	00	0.00	N	5	-700
88	20230918	81500	79800	86500	79800	428521	35710384300	00	0.00	N	2	1700
89	20230911	79800	81100	82100	79100	211141	16931045100	00	0.00	N	5	-1300
90	20230904	81100	82500	83000	79000	204046	16530132100	00	0.00	N	5	-1200
91	20230828	82300	79900	82900	78100	274765	22298482100	00	0.00	N	2	3600
92	20230821	78700	81100	81500	77800	199273	15837014400	00	0.00	N	5	-2400
93	20230814	81100	83100	83300	77600	324464	26146298500	00	0.00	N	5	-1900
94	20230807	83000	81600	83100	76300	708731	56320097500	00	0.00	N	2	500
95	20230731	82500	73300	82600	71500	964056	72899073500	00	0.00	N	2	9500
96	20230724	73000	75200	75400	70200	368700	26824216700	00	0.00	N	5	-2700
97	20230717	75700	75000	77700	72200	443356	33365187300	00	0.00	N	2	500
98	20230710	75200	69800	75500	69200	279434	20294015100	00	0.00	N	2	5400
99	20230703	69800	76300	77100	69000	510350	36973023600	00	0.00	N	5	-6600
100	20230626	76400	76300	78700	74300	279876	21307075700	00	0.00	N	5	-200
101	20230619	76600	80700	81300	76100	391892	30432715700	00	0.00	N	5	-4100
102	20230612	80700	82000	82900	79100	330894	26748235100	00	0.00	N	5	-700
103	20230605	81400	80900	84700	80500	262310	21576494600	00	0.00	N	2	500
104	20230530	80900	83700	84300	80400	179542	14644565500	00	0.00	N	5	-2800
105	20230522	83700	81300	85800	81300	225829	18960131200	00	0.00	N	2	2400
106	20230515	81300	81800	82100	80400	130554	10603086100	00	0.00	N	5	-1200
107	20230508	82500	78800	84300	78400	362759	29896707600	00	0.00	N	2	3000
108	20230502	79500	76800	79700	76300	112235	8746091100	00	0.00	N	2	2400
109	20230424	77100	79400	79400	75200	225251	17336230500	00	0.00	N	5	-2300
110	20230417	79400	81200	81200	78600	196509	15639747800	00	0.00	N	5	-1600
111	20230410	81000	77900	81700	77000	259507	20571605100	00	0.00	N	2	2900
112	20230403	78100	80000	80200	77400	204358	16052178200	00	0.00	N	5	-1800
113	20230327	79900	78900	80500	76700	182281	14317455200	00	0.00	N	2	1500
114	20230320	78400	79400	79500	77600	149619	11749394600	00	0.00	N	5	-500
115	20230313	78900	79900	79900	75900	226625	17603945600	00	0.00	N	5	-400
116	20230306	79300	83500	83500	79300	195390	15856995500	00	0.00	N	5	-3600
117	20230227	82900	82800	84600	81500	174065	14410672300	00	0.00	N	5	-400
118	20230220	83300	83600	85100	83000	180481	15136860600	00	0.00	N	5	-300
119	20230213	83600	87200	87900	82900	258237	21906793000	00	0.00	N	5	-3600
120	20230206	87200	91400	91400	86800	293244	26103497700	00	0.00	N	5	-4700
121	20230130	91900	91500	93300	89400	239426	21726457200	00	0.00	N	2	400
122	20230125	91500	92500	93000	89500	175062	15867384500	00	0.00	N	5	-800
123	20230116	92300	92400	94000	90800	175104	16186957800	00	0.00	N	5	-400
124	20230109	92700	89700	93100	88200	266252	24030068500	00	0.00	N	2	4000
125	20230102	88700	95100	95100	86800	248690	22186716900	00	0.00	N	5	-5000
126	20221226	93700	93200	97500	92400	233717	22102494800	00	0.00	N	2	500
127	20221219	93200	91200	94800	89100	286134	26309346200	00	0.00	N	2	1500
128	20221212	91700	91000	93400	89000	291199	26606289900	00	0.00	N	2	1000
129	20221205	90700	88700	91700	83300	453234	39495504100	00	0.00	N	2	2700
130	20221128	88000	91900	94200	87900	1679386	149888514000	00	0.00	N	5	-4300
131	20221121	92300	89900	92500	87200	286349	25584994900	00	0.00	N	2	2800
132	20221114	89500	86600	92600	86600	492845	44541591500	00	0.00	N	2	2900
133	20221107	86600	86500	89400	83800	583570	50358277500	00	0.00	N	2	300
134	20221031	86300	87800	88800	83800	315753	27169411100	00	0.00	N	5	-600
135	20221024	86900	84200	87200	78900	245226	20439883000	00	0.00	N	2	4600
136	20221017	82300	79400	85000	77900	395324	32502737400	00	0.00	N	2	1300
137	20221011	81000	80900	81500	77000	624228	49366904000	00	0.00	N	5	-2200
138	20221004	83200	90600	93500	82000	510619	44154449800	00	0.00	N	5	-7200
139	20220926	90400	99900	100500	90000	533257	50487698700	00	0.00	N	5	-10100
140	20220919	100500	108000	108500	100500	265529	27777091000	00	0.00	N	5	-8000
141	20220913	108500	115000	117000	107000	227882	25448353500	00	0.00	N	5	-5000
142	20220905	113500	118000	120000	112500	111314	12832906000	00	0.00	N	5	-4000
143	20220829	117500	118000	120000	116500	167748	19875536500	00	0.00	N	5	-4000
144	20220822	121500	123000	126000	120500	138924	17030113000	00	0.00	N	5	-3000
145	20220816	124500	127500	129000	123000	131036	16597905000	00	0.00	N	5	-3000
146	20220808	127500	114000	128000	113000	424598	52148928000	00	0.00	N	2	13000
147	20220801	114500	116000	116500	112000	194204	22173678500	00	0.00	N	5	-2000
148	20220725	116500	116500	119500	115000	187962	21992870500	00	0.00	N	3	0
149	20220718	116500	112000	117500	111000	215823	24567646000	00	0.00	N	2	5000
150	20220711	111500	120500	121000	111000	202693	23190504500	00	0.00	N	5	-10500
151	20220704	122000	115500	122500	115000	212924	25367884000	00	0.00	N	2	8000
152	20220627	114000	112500	117000	111500	148611	17025585500	00	0.00	N	2	1500
153	20220620	112500	111500	113500	109000	161752	18038105500	00	0.00	N	2	1500
154	20220613	111000	119500	120000	109500	346828	39193721500	00	0.00	N	5	-9500
155	20220607	120500	128000	128500	119000	186838	22777222500	00	0.00	N	5	-8500
156	20220530	129000	130000	130500	125000	142163	18240592000	00	0.00	N	3	0
157	20220523	129000	124500	130500	122000	193499	24362280500	00	0.00	N	2	4500
158	20220516	124500	131000	133000	123000	281628	36081361500	00	0.00	N	5	-6500
159	20220509	131000	120000	132000	115500	434008	54770833500	00	0.00	N	2	10500
160	20220502	120500	122500	123500	119500	100361	12204584500	00	0.00	N	5	-2500
161	20220425	123000	124000	124000	117000	193056	23412679500	00	0.00	N	5	-2000
162	20220418	125000	129500	133000	125000	271883	35106788000	00	0.00	N	5	-5000
163	20220411	130000	121500	131500	119500	352393	44575502000	00	0.00	N	2	8000
164	20220404	122000	126500	128500	121500	163683	20507896000	00	0.00	N	5	-4500
165	20220328	126500	127000	132000	126000	162712	21004048500	00	0.00	N	5	-1000
166	20220321	127500	135500	135500	127000	169925	22301483500	00	0.00	N	5	-8000
167	20220314	135500	133500	138000	132000	293308	39683649500	00	0.00	N	2	1500
168	20220307	134000	131500	135000	125000	265831	34985245000	00	0.00	N	2	2000
169	20220228	132000	123500	134500	122000	314227	40905531500	00	0.00	N	2	8500
170	20220221	123500	121500	126500	121500	173194	21516377000	00	0.00	N	5	-1000
171	20220214	124500	120500	125500	116000	236209	28674628000	00	0.00	N	3	0
172	20220207	124500	121000	128000	118500	171227	21258807000	00	0.00	N	2	3500
173	20220203	121000	116000	122000	116000	67249	8063443000	00	0.00	N	2	5000
174	20220124	116000	125000	125500	112000	205636	23987957000	00	0.00	N	5	-8000
175	20220117	124000	124500	125500	119000	179515	21992115500	00	0.00	N	5	-500
176	20220110	124500	126500	128000	124500	151923	19164494500	00	0.00	N	5	-3000
177	20220103	127500	125500	130000	125000	220916	28114750500	00	0.00	N	2	1500
178	20211227	126000	130000	131000	123500	344896	43356438500	00	0.00	N	5	-3500
179	20211220	129500	133500	133500	129000	113651	14824065500	00	0.00	N	5	-4000
180	20211213	133500	135000	136000	130500	126276	16797209000	00	0.00	N	5	-1500
181	20211206	135000	131500	136000	128000	178882	23747937000	00	0.00	N	2	4000
182	20211129	131000	129000	133000	123000	264969	33728717000	00	0.00	N	2	1500
183	20211122	129500	136000	138000	129500	152105	20295731000	00	0.00	N	5	-7000
184	20211115	136500	140000	142000	135500	102782	14228609000	00	0.00	N	5	-2500
185	20211108	139000	145000	145500	135500	159475	22306451500	00	0.00	N	5	-5500
186	20211101	144500	143000	150000	142500	133882	19571599000	00	0.00	N	2	2500
187	20211025	142000	149000	151000	142000	144506	21221881000	00	0.00	N	5	-7000
188	20211018	149000	148000	152500	145500	164141	24447972500	00	0.00	N	2	1000
189	20211012	148000	146500	150000	143500	181407	26732893000	00	0.00	N	2	1000
190	20211005	147000	150000	153500	147000	157666	23732577000	00	0.00	N	5	-3500
191	20210927	150500	165000	166500	150500	316748	49632631000	00	0.00	N	5	-16000
192	20210923	166500	167000	168000	165000	56127	9336880000	00	0.00	N	5	-2500
193	20210913	169000	170000	171500	166000	133826	22663418000	00	0.00	N	5	-1000
194	20210906	170000	171000	171500	168500	154555	26293103700	00	0.00	N	5	-1000
195	20210830	171000	170000	172000	168000	192619	32729834270	00	0.00	N	2	1500
196	20210823	169500	166000	170500	165000	240073	40296524000	00	0.00	N	2	5500
197	20210817	164000	165500	169500	164000	137010	22852027500	00	0.00	N	5	-1500
198	20210809	165500	175000	175000	165000	325398	54830273500	00	0.00	N	5	-10000
199	20210802	175500	177500	183000	172000	253616	44716575000	00	0.00	N	5	-500
200	20210726	176000	185500	186000	175000	150699	27261331000	00	0.00	N	5	-7000
201	20210719	183000	182000	185000	177500	173359	31445915500	00	0.00	N	5	-1500
202	20210712	184500	181000	186000	179500	178276	32720894000	00	0.00	N	2	3000