KissMeData/039490/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	148200	142900	152000	142700	411554	60790180700	00	0.00	N	2	5700
3	20250507	142500	140200	144500	138100	284139	40384452050	00	0.00	N	2	4900
4	20250428	137600	127600	140800	127600	451723	61023550650	00	0.00	N	2	9700
5	20250421	127900	119600	128900	119100	327885	41249684585	00	0.00	N	2	9600
6	20250414	118300	114000	119400	113600	298095	34638877200	00	0.00	N	2	4700
7	20250407	113600	115400	116000	107000	486049	54025355200	00	0.00	N	5	-5000
8	20250331	118600	127800	130400	116600	550291	68204559650	00	0.00	N	5	-11100
9	20250324	129700	131100	136100	127000	479715	63617833150	00	0.00	N	5	-2700
10	20250317	132400	121800	136000	120400	771358	100306362550	00	0.00	N	2	11700
11	20250310	120700	116700	122500	114700	424809	51077770050	00	0.00	N	2	4600
12	20250304	116100	113500	119700	112100	320561	37048066400	00	0.00	N	2	1900
13	20250224	114200	119100	121700	113700	402202	47594753000	00	0.00	N	5	-6000
14	20250217	120200	119400	123400	116600	544669	65172167200	00	0.00	N	2	1200
15	20250210	119000	115700	120400	115600	562766	66091394000	00	0.00	N	2	3200
16	20250203	115800	122000	125500	114200	576898	68788591100	00	0.00	N	5	-9400
17	20250131	125200	125700	126000	123700	62413	7801740000	00	0.00	N	2	700
18	20250120	124500	121300	125500	119800	370372	45793669487	00	0.00	N	2	2800
19	20250113	121700	121300	124300	118200	365990	44282635872	00	0.00	N	2	400
20	20250106	121300	115500	121900	112800	419210	49739971500	00	0.00	N	2	6000
21	20241230	115300	116900	118000	111000	317656	36340928400	00	0.00	N	5	-2000
22	20241223	117300	124600	129500	117200	530195	65949408800	00	0.00	N	5	-6400
23	20241216	123700	122900	127900	118900	420351	51854749600	00	0.00	N	2	900
24	20241209	122800	118000	123600	110500	436085	51070200700	00	0.00	N	2	3600
25	20241202	119200	130100	133000	115800	399857	49895560300	00	0.00	N	5	-9700
26	20241125	128900	127000	131400	122200	219088	27738271700	00	0.00	N	2	2700
27	20241118	126200	121500	128100	120800	188290	23485301500	00	0.00	N	2	3600
28	20241111	122600	127100	129900	121500	263063	32974536400	00	0.00	N	5	-5700
29	20241104	128300	132800	136500	126100	355035	46693864700	00	0.00	N	5	-4500
30	20241028	132800	135900	137000	130700	243659	32587986200	00	0.00	N	5	-1900
31	20241021	134700	138700	141300	134000	227384	31095663400	00	0.00	N	5	-3100
32	20241014	137800	132000	140700	131700	305561	42123741600	00	0.00	N	2	5800
33	20241007	132000	133200	136400	129600	230126	30622673000	00	0.00	N	5	-2500
34	20240930	134500	137000	137600	128000	204966	27008040100	00	0.00	N	5	-1700
35	20240923	136200	132000	138000	130600	321341	43226745400	00	0.00	N	2	4200
36	20240919	132000	132100	133600	129000	134505	17729553400	00	0.00	N	2	2000
37	20240909	130000	130100	135600	123800	292189	37642530300	00	0.00	N	5	-1900
38	20240902	131900	135100	137900	130900	244881	32891319800	00	0.00	N	5	-3200
39	20240826	135100	137000	142400	132200	320049	43966565300	00	0.00	N	5	-1700
40	20240819	136800	134000	139900	132200	248997	34052614900	00	0.00	N	2	2800
41	20240812	134000	125700	135700	124900	180874	23545939300	00	0.00	N	2	9200
42	20240805	124800	123500	128500	115200	383958	47311270200	00	0.00	N	3	0
43	20240729	124800	128100	139200	124800	426470	56566399000	00	0.00	N	5	-2100
44	20240722	126900	137400	137900	125600	262875	34188102100	00	0.00	N	5	-10500
45	20240715	137400	141800	146400	133300	278259	39081994900	00	0.00	N	5	-3700
46	20240708	141100	138300	146200	134100	365800	51497196900	00	0.00	N	2	3400
47	20240701	137700	125200	139500	122400	430027	57015956100	00	0.00	N	2	11800
48	20240624	125900	123200	129000	120500	219349	27136565000	00	0.00	N	2	3300
49	20240617	122600	122200	124600	119400	248812	30308762900	00	0.00	N	2	300
50	20240610	122300	128600	131400	122300	219782	27851814600	00	0.00	N	5	-7500
51	20240603	129800	133200	133300	128100	158703	20724278000	00	0.00	N	5	-4000
52	20240527	133800	126300	134100	124600	272084	35238624000	00	0.00	N	2	8400
53	20240520	125400	131900	132200	122900	200779	25704317660	00	0.00	N	5	-5200
54	20240513	130600	132600	136200	128500	228448	30298347100	00	0.00	N	5	-1400
55	20240507	132000	129500	132600	127200	230883	30055472100	00	0.00	N	2	3700
56	20240429	128300	134300	134300	126200	247840	32231348800	00	0.00	N	5	-3800
57	20240422	132100	126000	134500	124600	349183	45633629600	00	0.00	N	2	8800
58	20240415	123300	121600	127100	119000	252359	31023154700	00	0.00	N	2	2800
59	20240408	120500	124000	128500	117600	258282	31939475100	00	0.00	N	5	-3900
60	20240401	124400	122900	128900	118000	374051	45792895200	00	0.00	N	2	2700
61	20240325	121700	131200	132000	120600	371175	46359817100	00	0.00	N	5	-9700
62	20240318	131400	132600	135700	128000	264143	34843674200	00	0.00	N	2	100
63	20240311	131300	128500	136600	123300	744081	95707294300	00	0.00	N	2	500
64	20240304	130800	127900	135900	127400	499195	65854706300	00	0.00	N	2	5100
65	20240226	125700	122500	128600	114600	350634	42933272400	00	0.00	N	5	-700
66	20240219	126400	119300	127500	118000	450737	55382225500	00	0.00	N	2	7100
67	20240213	119300	110300	119600	110300	443523	51401090200	00	0.00	N	2	10400
68	20240205	108900	111000	112000	106900	281985	30858984400	00	0.00	N	5	-3300
69	20240129	112200	93600	113800	92500	707780	73828417100	00	0.00	N	2	19400
70	20240122	92800	92400	93900	91700	125438	11649429000	00	0.00	N	2	800
71	20240115	92000	93600	94400	91200	129937	12054083100	00	0.00	N	5	-700
72	20240108	92700	95000	95700	92300	140741	13221630300	00	0.00	N	5	-1700
73	20240102	94400	98300	99800	93500	201537	19298683500	00	0.00	N	5	-5100
74	20231226	99500	100000	102100	95300	218324	21622578900	00	0.00	N	3	0
75	20231218	99500	97600	102400	97000	313153	31269160300	00	0.00	N	2	1700
76	20231211	97800	93900	100700	92700	309397	29761053100	00	0.00	N	2	5200
77	20231204	92600	91800	94500	91000	200479	18559100300	00	0.00	N	2	1400
78	20231127	91200	92300	92500	90500	203974	18657140800	00	0.00	N	5	-800
79	20231120	92000	92400	94300	90900	187079	17305438900	00	0.00	N	5	-1200
80	20231113	93200	92200	94500	89100	282055	25905204000	00	0.00	N	2	1600
81	20231106	91600	88800	97500	88100	762517	70910539600	00	0.00	N	2	4800
82	20231030	86800	78700	87600	78200	992375	82122239600	00	0.00	N	2	7500
83	20231023	79300	81000	82900	75300	2741284	216535634900	00	0.00	N	5	-21000
84	20231016	100300	100500	104600	97700	250903	25494658100	00	0.00	N	5	-1900
85	20231010	102200	93300	111000	92800	670233	70068171500	00	0.00	N	2	9700
86	20231004	92500	93500	93900	90400	113582	10402106700	00	0.00	N	5	-1900
87	20230925	94400	96600	97600	93600	88589	8466754600	00	0.00	N	5	-1700
88	20230918	96100	102800	103800	94300	312370	30735500100	00	0.00	N	5	-7800
89	20230911	103900	102100	105200	99500	214892	22088316200	00	0.00	N	2	1800
90	20230904	102100	98600	103900	97500	197776	19936664800	00	0.00	N	2	2300
91	20230828	99800	100000	105000	98500	209960	21408535000	00	0.00	N	2	900
92	20230821	98900	97800	100700	95000	226383	22254333900	00	0.00	N	2	2900
93	20230814	96000	97800	99100	93000	169376	16270842900	00	0.00	N	5	-1700
94	20230807	97700	101300	107200	96500	442946	44801988700	00	0.00	N	5	-4500
95	20230731	102200	97900	105300	96300	474429	47944259100	00	0.00	N	2	4000
96	20230724	98200	91200	99400	89200	547043	51997921400	00	0.00	N	2	7100
97	20230717	91100	90400	93300	89300	249044	22891936100	00	0.00	N	5	-200
98	20230710	91300	85700	92300	84000	340807	30134693800	00	0.00	N	2	6700
99	20230703	84600	88400	90100	84000	243844	21241776300	00	0.00	N	5	-3800
100	20230626	88400	89500	91700	87200	197824	17678513800	00	0.00	N	5	-1300
101	20230619	89700	91100	92300	88800	321277	29039624100	00	0.00	N	5	-1500
102	20230612	91200	95800	96200	91000	308043	28695214600	00	0.00	N	5	-4800
103	20230605	96000	95800	96900	94100	237585	22666686700	00	0.00	N	2	600
104	20230530	95400	93500	95800	92400	224311	21184556800	00	0.00	N	2	2900
105	20230522	92500	94500	96400	92100	333624	31530042800	00	0.00	N	5	-1600
106	20230515	94100	92800	97100	92800	384261	36533575800	00	0.00	N	2	300
107	20230508	93800	89300	94800	89200	653008	60289855600	00	0.00	N	2	4800
108	20230502	89000	93300	93700	87300	426570	38213971400	00	0.00	N	5	-4700
109	20230424	93700	104700	104800	89900	699663	66636460600	00	0.00	N	5	-11000
110	20230417	104700	109600	109900	104300	232578	24777958500	00	0.00	N	5	-4700
111	20230410	109400	101400	110500	100300	468749	50025038100	00	0.00	N	2	6900
112	20230403	102500	101000	103500	97800	251211	25460883800	00	0.00	N	2	1500
113	20230327	101000	95400	101600	93200	263400	25883272100	00	0.00	N	2	6100
114	20230320	94900	96700	98700	93400	199184	18970874300	00	0.00	N	5	-1800
115	20230313	96700	95500	98000	93000	264725	25272118500	00	0.00	N	2	1200
116	20230306	95500	101500	101700	94500	277338	27307388500	00	0.00	N	5	-5700
117	20230227	101200	104900	106800	100600	207851	21475809700	00	0.00	N	5	-4900
118	20230220	106100	105600	107700	101300	277354	29278108200	00	0.00	N	2	300
119	20230213	105800	101200	108000	100500	530895	55678551800	00	0.00	N	2	4000
120	20230206	101800	101400	103200	96900	517105	52230320200	00	0.00	N	2	400
121	20230130	101400	98900	103900	97600	396876	39925839200	00	0.00	N	2	2200
122	20230125	99200	100000	102000	98700	219290	22117028400	00	0.00	N	2	900
123	20230116	98300	97600	103500	97300	384907	38431171500	00	0.00	N	2	800
124	20230109	97500	93800	98000	93000	380704	36426409300	00	0.00	N	2	4900
125	20230102	92600	84300	93800	77600	443804	38505435000	00	0.00	N	2	8600
126	20221226	84000	90700	93300	83500	225459	19919263400	00	0.00	N	5	-6600
127	20221219	90600	87700	91400	87700	151200	13537198000	00	0.00	N	2	1500
128	20221212	89100	90200	91300	87500	195022	17402176300	00	0.00	N	5	-1100
129	20221205	90200	92100	93300	86900	194728	17404333000	00	0.00	N	5	-1900
130	20221128	92100	90500	95000	88800	292843	26977483700	00	0.00	N	2	800
131	20221121	91300	89100	94500	86200	282677	25484371100	00	0.00	N	2	2600
132	20221114	88700	92600	93800	88000	310951	28414288900	00	0.00	N	5	-3900
133	20221107	92600	77100	94300	76300	491599	42727056300	00	0.00	N	2	15100
134	20221031	77500	79700	80900	74600	283091	21938562900	00	0.00	N	5	-1000
135	20221024	78500	72000	79800	71900	505484	38086871500	00	0.00	N	2	8500
136	20221017	70000	75700	81400	69400	442488	32634923200	00	0.00	N	5	-6800
137	20221011	76800	73900	76900	71700	171327	12695932600	00	0.00	N	2	700
138	20221004	76100	77300	79200	74400	176013	13440525500	00	0.00	N	2	400
139	20220926	75700	80700	80700	73900	275399	21136253800	00	0.00	N	5	-5600
140	20220919	81300	82500	84800	80500	130590	10797783400	00	0.00	N	5	-1600
141	20220913	82900	82500	87000	81700	167366	14106429900	00	0.00	N	2	2000
142	20220905	80900	81600	83300	78700	143424	11548328000	00	0.00	N	5	-700
143	20220829	81600	82100	86400	79700	239262	19728100100	00	0.00	N	5	-1800
144	20220822	83400	87200	87200	82300	211378	17692467000	00	0.00	N	5	-4200
145	20220816	87600	90300	91500	85400	169780	15014969000	00	0.00	N	5	-2700
146	20220808	90300	87100	91300	85800	175888	15582051900	00	0.00	N	2	2000
147	20220801	88300	83700	89100	80500	273986	23100445900	00	0.00	N	2	3800
148	20220725	84500	81100	85100	79300	226524	18542287900	00	0.00	N	2	2900
149	20220718	81600	72300	82900	71800	519922	40979390200	00	0.00	N	2	10000
150	20220711	71600	79600	79900	69000	419134	30587851200	00	0.00	N	5	-8000
151	20220704	79600	79500	82700	76500	243549	19513694100	00	0.00	N	5	-300
152	20220627	79900	88100	88800	78900	313413	26294160700	00	0.00	N	5	-8400
153	20220620	88300	87300	89000	85000	294149	25556691200	00	0.00	N	2	1300
154	20220613	87000	90100	92100	85300	293336	25845000800	00	0.00	N	5	-4700
155	20220607	91700	94400	94600	90300	142055	13095967000	00	0.00	N	5	-3200
156	20220530	94900	94100	95900	93900	140738	13355146700	00	0.00	N	2	1000
157	20220523	93900	90900	94400	90200	213702	19785902500	00	0.00	N	2	3300
158	20220516	90600	86900	91900	84700	317545	27975493100	00	0.00	N	2	4800
159	20220509	85800	90700	91000	82700	463087	39994453700	00	0.00	N	5	-5600
160	20220502	91400	95000	95300	91200	188218	17469022300	00	0.00	N	5	-3900
161	20220425	95300	95000	96100	91400	213481	20093938000	00	0.00	N	5	-1300
162	20220418	96600	97400	99300	96500	216426	21124965800	00	0.00	N	5	-1500
163	20220411	98100	98300	101000	97300	275783	27388802000	00	0.00	N	5	-400
164	20220404	98500	98100	100500	97500	201843	20006013000	00	0.00	N	5	-600
165	20220328	99100	97100	99400	95800	190859	18705521400	00	0.00	N	2	1800
166	20220321	97300	99000	99500	95000	248408	24241644100	00	0.00	N	5	-1600
167	20220314	98900	97500	98900	92400	303469	29168189100	00	0.00	N	2	1700
168	20220307	97200	101500	103500	96400	320006	31756603400	00	0.00	N	5	-6300
169	20220228	103500	99900	106000	98700	236616	24214678100	00	0.00	N	2	3600
170	20220221	99900	97700	99900	96900	264938	26150759300	00	0.00	N	5	-100
171	20220214	100000	96000	101500	94800	324859	32039437300	00	0.00	N	2	3400
172	20220207	96600	92800	97700	90700	369661	35000033200	00	0.00	N	2	3900
173	20220203	92700	91200	93600	91000	274757	25371081900	00	0.00	N	2	4200
174	20220124	88500	94000	95000	86300	499681	44932966600	00	0.00	N	5	-7000
175	20220117	95500	102000	103000	95200	399413	39482457200	00	0.00	N	5	-6500
176	20220110	102000	101500	104000	100000	330830	33701241000	00	0.00	N	3	0
177	20220103	102000	107000	108000	101500	335585	35097695000	00	0.00	N	5	-5000
178	20211227	107000	109500	110000	106000	346780	37449862500	00	0.00	N	5	-2500
179	20211220	109500	108500	110000	107000	264680	28764035500	00	0.00	N	3	0
180	20211213	109500	107000	109500	106500	246371	26617036500	00	0.00	N	2	3000
181	20211206	106500	105500	109500	104000	264755	28506282000	00	0.00	N	2	1000
182	20211129	105500	100000	106000	96000	469516	47241049600	00	0.00	N	2	2500
183	20211122	103000	106000	109000	102000	325208	34342096000	00	0.00	N	5	-2500
184	20211115	105500	110000	113500	104500	298734	32498954000	00	0.00	N	5	-4000
185	20211108	109500	105500	112000	104500	359909	38979041000	00	0.00	N	2	3500
186	20211101	106000	105500	109000	104500	279617	29846598000	00	0.00	N	2	1000
187	20211025	105000	107000	111500	104000	343819	37052772500	00	0.00	N	5	-3000
188	20211018	108000	108000	109500	105500	397934	42850711500	00	0.00	N	2	1000
189	20211012	107000	105000	109000	101000	282069	29694257000	00	0.00	N	2	1500
190	20211005	105500	104000	106000	101000	383694	39652687700	00	0.00	N	5	-500
191	20210927	106000	116000	117000	105500	545712	60220145500	00	0.00	N	5	-10500
192	20210923	116500	117000	118000	115500	125613	14667950500	00	0.00	N	5	-1500
193	20210913	118000	120500	123000	116000	398367	47652647500	00	0.00	N	5	-3500
194	20210906	121500	120000	122000	116500	517600	61921224500	00	0.00	N	2	500
195	20210830	121000	119500	121500	115000	349931	41565152000	00	0.00	N	2	2500
196	20210823	118500	113000	120000	112500	307004	36060132500	00	0.00	N	2	6000
197	20210817	112500	117000	118000	110500	401252	46048995000	00	0.00	N	5	-4500
198	20210809	117000	119000	122000	116000	414861	49421520500	00	0.00	N	5	-3000
199	20210802	120000	118500	122000	116500	349385	41549480500	00	0.00	N	2	2000
200	20210726	118000	122000	122000	117000	316913	37699251000	00	0.00	N	5	-3500
201	20210719	121500	121000	122000	117000	520513	62005785000	00	0.00	N	3	0
202	20210712	121500	120500	123500	120000	343247	41690679000	00	0.00	N	2	2000