KissMeData/034730/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	137100	138300	140200	135800	446392	61708015400	00	0.00	N	5	-300
3	20250507	137400	133200	138500	131600	488530	65667220950	00	0.00	N	2	5700
4	20250428	131700	131000	133000	127000	351405	46151721050	00	0.00	N	3	0
5	20250421	131700	124700	133800	124700	565475	73512759900	00	0.00	N	2	6500
6	20250414	125200	121200	126500	120100	440050	53672097600	00	0.00	N	2	4600
7	20250407	120600	121500	122400	114800	828237	98867681950	00	0.00	N	5	-6000
8	20250331	126600	131800	131800	123900	796607	101932314150	00	0.00	N	5	-10400
9	20250324	137000	138300	140100	135500	595831	82422604050	00	0.00	N	5	-1900
10	20250317	138900	138100	140600	137100	514814	71337485300	00	0.00	N	2	1800
11	20250310	137100	139000	140800	135600	653074	89825336150	00	0.00	N	5	-2200
12	20250304	139300	142100	143500	139100	366136	51437428250	00	0.00	N	5	-4500
13	20250224	143800	145500	151800	141500	520842	76403122800	00	0.00	N	5	-4300
14	20250217	148100	148600	153500	146900	394281	59013349200	00	0.00	N	2	500
15	20250210	147600	143600	148700	140900	444485	63994375800	00	0.00	N	2	3300
16	20250203	144300	144400	146400	137900	474050	66956369000	00	0.00	N	5	-3800
17	20250131	148100	145900	149000	143900	139123	20478987800	00	0.00	N	5	-400
18	20250120	148500	147100	149500	143700	396494	58224205500	00	0.00	N	2	1700
19	20250113	146800	143900	148100	141500	408431	58892850800	00	0.00	N	2	800
20	20250106	146000	135000	147000	135000	624873	88595484100	00	0.00	N	2	11000
21	20241230	135000	135000	136400	130700	241581	32195510100	00	0.00	N	5	-100
22	20241223	135100	134900	140200	134200	299645	41203938500	00	0.00	N	2	1400
23	20241216	133700	141100	143200	133600	502204	69816190700	00	0.00	N	5	-7100
24	20241209	140800	131300	140900	127600	792622	106506770000	00	0.00	N	2	8300
25	20241202	132500	138600	139800	130300	582769	78861507600	00	0.00	N	5	-4100
26	20241125	136600	141500	144900	136500	480482	67942892900	00	0.00	N	5	-3500
27	20241118	140100	133500	142300	133500	490374	68448975900	00	0.00	N	2	4900
28	20241111	135200	148300	149400	135200	588128	82919755200	00	0.00	N	5	-15700
29	20241104	150900	148400	153200	144500	489794	73082858300	00	0.00	N	2	1900
30	20241028	149000	149000	156600	146500	494392	74252261900	00	0.00	N	2	400
31	20241021	148600	149100	150300	145200	413005	60851206800	00	0.00	N	2	500
32	20241014	148100	151400	154000	146100	556013	83513017900	00	0.00	N	5	-3400
33	20241007	151500	150500	155500	149600	428019	65396770200	00	0.00	N	2	400
34	20240930	151100	157000	158400	149000	349915	53145820800	00	0.00	N	5	-3900
35	20240923	155000	155400	157700	151500	674613	104340768700	00	0.00	N	2	1000
36	20240919	154000	149000	156700	146000	674133	103081893600	00	0.00	N	2	6100
37	20240909	147900	137800	148200	134200	795550	113039578200	00	0.00	N	2	7000
38	20240902	140900	143600	148300	140000	630414	90478093500	00	0.00	N	5	-2300
39	20240826	143200	141900	147700	141000	615781	88768924400	00	0.00	N	2	1400
40	20240819	141800	138600	143000	137500	410744	57597526300	00	0.00	N	2	3300
41	20240812	138500	136600	141400	136000	342719	47243702000	00	0.00	N	2	1800
42	20240805	136700	142400	143000	128400	1096644	149114427300	00	0.00	N	5	-8200
43	20240729	144900	148000	150000	143500	615741	90404191400	00	0.00	N	5	-4500
44	20240722	149400	150000	150000	142000	860670	125707303400	00	0.00	N	5	-600
45	20240715	150000	155800	160900	147800	1379012	212087452300	00	0.00	N	5	-5100
46	20240708	155100	154600	160100	153100	713451	110882297000	00	0.00	N	2	100
47	20240701	155000	158400	159400	151600	748830	116082286100	00	0.00	N	5	-3300
48	20240624	158300	159600	161200	150800	1104663	172642385800	00	0.00	N	5	-2200
49	20240617	160500	176100	181500	156900	2722818	451274503700	00	0.00	N	5	-16800
50	20240610	177300	184300	195700	171300	4095976	766142178765	00	0.00	N	5	-4700
51	20240603	182000	176200	192900	161500	6353567	1135658654600	00	0.00	N	2	5800
52	20240527	176200	148900	180900	143200	5451273	898272412300	00	0.00	N	2	27400
53	20240520	148800	156800	158500	148500	718411	109318868100	00	0.00	N	5	-8100
54	20240513	156900	164100	166800	156900	539944	86829503200	00	0.00	N	5	-6600
55	20240507	163500	161800	165700	160000	427322	69524971000	00	0.00	N	2	3000
56	20240429	160500	168500	169800	160200	427721	70616640000	00	0.00	N	5	-2900
57	20240422	163400	158800	165600	156600	485916	78841447700	00	0.00	N	2	7900
58	20240415	155500	160600	166900	153400	667848	105565149060	00	0.00	N	5	-5900
59	20240408	161400	175200	175700	159100	649392	107628580200	00	0.00	N	5	-14300
60	20240401	175700	179900	181600	174400	629193	111380813400	00	0.00	N	5	-2900
61	20240325	178600	191500	192600	178300	547342	101183550700	00	0.00	N	5	-12600
62	20240318	191200	189300	196600	182300	629646	118220170300	00	0.00	N	2	3900
63	20240311	187300	187700	192700	178300	1082242	199973806000	00	0.00	N	5	-2400
64	20240304	189700	192400	199100	187300	817751	157203106900	00	0.00	N	5	-2100
65	20240226	191800	199800	199900	181600	1267964	240630552100	00	0.00	N	5	-12200
66	20240219	204000	195800	212000	195500	1332395	271422268400	00	0.00	N	2	10000
67	20240213	194000	195900	199500	185300	762019	145756096500	00	0.00	N	5	-2000
68	20240205	196000	195600	198600	188800	1115756	217352379300	00	0.00	N	5	-800
69	20240129	196800	160200	199500	160000	2835974	526990741400	00	0.00	N	2	36600
70	20240122	160200	154600	161200	154100	324347	51300811000	00	0.00	N	2	6400
71	20240115	153800	164000	164000	150300	538005	83625147000	00	0.00	N	5	-9600
72	20240108	163400	171300	171300	162000	452461	75150034271	00	0.00	N	5	-7000
73	20240102	170400	176900	180600	168800	543204	94380498000	00	0.00	N	5	-7600
74	20231226	178000	175200	178000	173300	296612	52074762500	00	0.00	N	2	4500
75	20231218	173500	177500	178200	173000	490509	86251143900	00	0.00	N	5	-4100
76	20231211	177600	171500	177800	169500	723171	125773143700	00	0.00	N	2	6800
77	20231204	170800	166600	171000	164500	579073	97742160500	00	0.00	N	2	5600
78	20231127	165200	161500	167500	159900	808345	133011196100	00	0.00	N	2	4500
79	20231120	160700	163000	164600	160400	484479	78866860300	00	0.00	N	5	-2300
80	20231113	163000	159000	164900	154200	612382	98693396600	00	0.00	N	2	3400
81	20231106	159600	157300	161900	156100	791630	126127431500	00	0.00	N	2	4100
82	20231030	155500	139000	155700	139000	686109	101709017400	00	0.00	N	2	16000
83	20231023	139500	144400	145000	139000	569371	80492829600	00	0.00	N	5	-5700
84	20231016	145200	153500	153500	142300	638217	94964666100	00	0.00	N	5	-8300
85	20231010	153500	137500	163100	136300	1394310	214173815800	00	0.00	N	2	18600
86	20231004	134900	144900	145100	134700	618618	85603057900	00	0.00	N	5	-11300
87	20230925	146200	149000	150500	144500	235422	34693523000	00	0.00	N	5	-3100
88	20230918	149300	152000	153200	145600	486503	73313279000	00	0.00	N	5	-2600
89	20230911	151900	146900	152500	145700	617116	91729098900	00	0.00	N	2	5000
90	20230904	146900	149100	151000	144500	395146	58387879500	00	0.00	N	5	-2400
91	20230828	149300	143900	154400	142400	693717	101948230000	00	0.00	N	2	6800
92	20230821	142500	139200	144300	139200	452870	64222143000	00	0.00	N	2	3700
93	20230814	138800	150800	152600	138700	675870	96982861900	00	0.00	N	5	-12300
94	20230807	151100	154600	157000	151000	594376	90824390600	00	0.00	N	5	-4400
95	20230731	155500	151500	158900	150800	788351	122660277300	00	0.00	N	2	4800
96	20230724	150700	148000	150800	145000	953852	140747478500	00	0.00	N	2	2500
97	20230717	148200	148000	150000	144100	617357	91062204600	00	0.00	N	5	-1200
98	20230710	149400	139900	150100	139600	789713	115735245000	00	0.00	N	2	9200
99	20230703	140200	149900	151900	139500	912556	132514733900	00	0.00	N	5	-8500
100	20230626	148700	155300	156800	146500	1271335	192044391400	00	0.00	N	5	-9500
101	20230619	158200	166100	166200	157700	803742	130004826500	00	0.00	N	5	-7800
102	20230612	166000	172500	173700	165400	672542	113467837400	00	0.00	N	5	-7100
103	20230605	173100	170300	176200	169800	662290	114406196800	00	0.00	N	2	3500
104	20230530	169600	174000	175700	167600	819066	138970889400	00	0.00	N	5	-3200
105	20230522	172800	168400	173900	168100	646219	110704139100	00	0.00	N	2	4400
106	20230515	168400	163800	168900	161200	572362	94708056700	00	0.00	N	2	3700
107	20230508	164700	162600	168900	162600	541270	90318334300	00	0.00	N	2	600
108	20230502	164100	162600	165500	162100	323923	53130631800	00	0.00	N	2	1600
109	20230424	162500	166900	167400	159900	654948	106715172000	00	0.00	N	5	-4400
110	20230417	166900	174400	174500	165700	784485	132992092100	00	0.00	N	5	-7800
111	20230410	174700	170500	177000	169100	788174	136753329100	00	0.00	N	2	3600
112	20230403	171100	172800	176700	168100	694313	119576344800	00	0.00	N	5	-1400
113	20230327	172500	166000	174800	163600	867368	146377673700	00	0.00	N	2	7300
114	20230320	165200	164900	170100	162400	797948	131653851848	00	0.00	N	2	200
115	20230313	165000	172200	173200	162300	940657	157017009652	00	0.00	N	5	-7300
116	20230306	172300	183300	184600	170800	1006683	178600352200	00	0.00	N	5	-9500
117	20230227	181800	179800	183300	177400	896475	160835832000	00	0.00	N	2	1400
118	20230220	180400	187100	190500	180100	877092	162007532800	00	0.00	N	5	-6700
119	20230213	187100	197400	199900	186100	940997	179421551200	00	0.00	N	5	-11900
120	20230206	199000	199500	202000	195300	530845	105199806400	00	0.00	N	5	-1500
121	20230130	200500	203500	205000	197100	651553	129994197500	00	0.00	N	5	-5000
122	20230125	205500	195100	206000	193900	428407	85518107000	00	0.00	N	2	11500
123	20230116	194000	194500	196000	190000	363473	70185291500	00	0.00	N	2	1000
124	20230109	193000	189000	197000	188000	571691	109362129059	00	0.00	N	2	6500
125	20230102	186500	188500	191000	178500	579949	107492019000	00	0.00	N	5	-2500
126	20221226	189000	199500	202500	189000	508559	100228117000	00	0.00	N	5	-9500
127	20221219	198500	202000	203500	197500	460078	92166083500	00	0.00	N	5	-5000
128	20221212	203500	203000	206500	199500	509331	103279290500	00	0.00	N	3	0
129	20221205	203500	211500	214000	200500	692479	142746107500	00	0.00	N	5	-7500
130	20221128	211000	210000	222000	207500	673918	144955433000	00	0.00	N	2	1000
131	20221121	210000	212000	212000	203500	627209	129656827500	00	0.00	N	5	-1000
132	20221114	211000	225500	228000	210500	688061	150064441250	00	0.00	N	5	-16000
133	20221107	227000	218000	229000	217500	554236	123671143000	00	0.00	N	2	9000
134	20221031	218000	213000	222000	208500	584685	126577304000	00	0.00	N	2	7500
135	20221024	210500	204000	214000	199500	511130	105604815500	00	0.00	N	2	8500
136	20221017	202000	199000	208500	192500	849290	170650090500	00	0.00	N	5	-4000
137	20221011	206000	201500	209500	197000	454750	91861287000	00	0.00	N	3	0
138	20221004	206000	196500	208500	194500	459339	92717006000	00	0.00	N	2	14000
139	20220926	192000	210000	211500	191500	724320	143974586500	00	0.00	N	5	-22500
140	20220919	214500	225000	228000	214000	356251	78785093000	00	0.00	N	5	-10000
141	20220913	224500	224000	231500	222500	470928	106724883000	00	0.00	N	2	5000
142	20220905	219500	225000	228000	215500	334136	73808710000	00	0.00	N	5	-5000
143	20220829	224500	227500	235500	222500	691977	158523343500	00	0.00	N	5	-9000
144	20220822	233500	227500	238000	224500	542699	125059993500	00	0.00	N	2	2000
145	20220816	231500	233000	239500	228500	518110	121587485000	00	0.00	N	2	1500
146	20220808	230000	217000	231500	217000	641951	144719237500	00	0.00	N	2	12000
147	20220801	218000	219500	221500	213000	551034	119094994500	00	0.00	N	5	-2000
148	20220725	220000	213500	223000	212500	490957	107240645988	00	0.00	N	2	6000
149	20220718	214000	212500	221000	210000	486304	104584558000	00	0.00	N	2	3500
150	20220711	210500	209500	214500	202500	594638	123537308500	00	0.00	N	2	2000
151	20220704	208500	210500	217000	205500	570988	119897395500	00	0.00	N	5	-3000
152	20220627	211500	223500	225000	209000	676877	147464498500	00	0.00	N	5	-10500
153	20220620	222000	233500	233500	214000	648278	143435715500	00	0.00	N	5	-9500
154	20220613	231500	240500	245000	223000	733775	170766253000	00	0.00	N	5	-15000
155	20220607	246500	248500	250000	244500	389016	96199208500	00	0.00	N	5	-3500
156	20220530	250000	240500	251000	240000	964217	238043435000	00	0.00	N	2	12000
157	20220523	238000	248000	249500	233000	1076319	255662639500	00	0.00	N	5	-10500
158	20220516	248500	247500	251500	240500	788246	194549278000	00	0.00	N	2	3500
159	20220509	245000	255500	256000	238000	989605	242062569500	00	0.00	N	5	-13500
160	20220502	258500	264500	270500	256500	562801	147459633000	00	0.00	N	5	-9500
161	20220425	268000	260500	271500	255500	823031	217026547500	00	0.00	N	2	3000
162	20220418	265000	247000	267000	247000	872781	226033535500	00	0.00	N	2	14500
163	20220411	250500	246000	252000	243500	441994	109496660000	00	0.00	N	2	2500
164	20220404	248000	240000	250500	239000	608573	150275574000	00	0.00	N	2	6500
165	20220328	241500	237500	253000	236000	784075	191443788500	00	0.00	N	2	1500
166	20220321	240000	238000	246000	235500	570497	135947068500	00	0.00	N	2	1500
167	20220314	238500	245000	246500	230500	712421	169186320000	00	0.00	N	5	-8500
168	20220307	247000	225500	248500	222000	862299	202710046500	00	0.00	N	2	17500
169	20220228	229500	223500	237000	222500	658266	152129109000	00	0.00	N	2	7500
170	20220221	222000	222000	231000	220500	561074	125826907000	00	0.00	N	5	-3500
171	20220214	225500	220000	228000	217000	529396	117670431500	00	0.00	N	2	2500
172	20220207	223000	224000	228000	219000	703416	156784057500	00	0.00	N	5	-1000
173	20220203	224000	222500	228000	220000	306073	68384338500	00	0.00	N	2	5500
174	20220124	218500	232500	234000	203500	1030757	225120742500	00	0.00	N	5	-15500
175	20220117	234000	243000	244000	230500	564525	133563466000	00	0.00	N	5	-10000
176	20220110	244000	245500	250500	239000	672315	164566585000	00	0.00	N	5	-1500
177	20220103	245500	252500	260000	243000	942722	235838918500	00	0.00	N	5	-5500
178	20211227	251000	255000	257500	248500	834333	211875705000	00	0.00	N	5	-4000
179	20211220	255000	262000	266000	253500	563321	145489119500	00	0.00	N	5	-9000
180	20211213	264000	265500	269500	254000	676999	176110218500	00	0.00	N	5	-1000
181	20211206	265000	267000	271500	261000	763699	202495398500	00	0.00	N	5	-2000
182	20211129	267000	252000	268000	249000	1501242	389312381700	00	0.00	N	2	11500
183	20211122	255500	245500	264000	242000	2289637	586429921000	00	0.00	N	2	9500
184	20211115	246000	244500	262500	244500	1516029	384366189500	00	0.00	N	5	-1000
185	20211108	247000	248000	248500	230500	1209600	290210603000	00	0.00	N	5	-500
186	20211101	247500	244000	253500	242000	837910	204568170500	00	0.00	N	2	4500
187	20211025	243000	252000	256500	243000	709157	177511615000	00	0.00	N	5	-9000
188	20211018	252000	264000	264500	250500	699280	179735976000	00	0.00	N	5	-11000
189	20211012	263000	256500	268500	254000	544104	142788311500	00	0.00	N	2	6000
190	20211005	257000	259500	266000	256000	697022	181439260000	00	0.00	N	5	-5500
191	20210927	262500	266000	271000	257000	1058629	278932116500	00	0.00	N	5	-6500
192	20210923	269000	269500	274500	267500	345016	93275999000	00	0.00	N	5	-4500
193	20210913	273500	262000	279500	261000	1464700	398758300000	00	0.00	N	2	10500
194	20210906	263000	264500	269500	260500	790141	209005412000	00	0.00	N	5	-2000
195	20210830	265000	262500	267500	256000	1052431	275554301500	00	0.00	N	2	4000
196	20210823	261000	278000	283000	260000	2123199	573073898000	00	0.00	N	2	1500
197	20210817	259500	264500	268000	256500	709538	185705185000	00	0.00	N	5	-7000
198	20210809	266500	275000	280000	265500	747979	203598642500	00	0.00	N	5	-12000
199	20210802	278500	268000	280500	264000	540138	148158071500	00	0.00	N	2	10500
200	20210726	268000	275500	277000	268000	542977	147513253000	00	0.00	N	5	-7500
201	20210719	275500	274000	279000	268000	537834	147111806500	00	0.00	N	5	-2000
202	20210712	277500	272000	284000	271000	609935	170023885500	00	0.00	N	2	7500