KissMeData/120030/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	99600	98700	100900	98000	7006	696464200	00	0.00	N	2	900
3	20250507	98700	97400	99200	97000	4787	470585000	00	0.00	N	2	1100
4	20250428	97600	102600	103000	97200	15806	1564848900	00	0.00	N	5	-3100
5	20250421	100700	96900	101100	94400	12007	1174295250	00	0.00	N	2	3800
6	20250414	96900	96800	97500	95500	6106	587378300	00	0.00	N	2	1000
7	20250407	95900	93900	97200	90600	9630	897217550	00	0.00	N	2	1200
8	20250331	94700	95000	95800	91900	7028	663479450	00	0.00	N	5	-800
9	20250324	95500	97900	100000	95200	7507	731966900	00	0.00	N	5	-3800
10	20250317	99300	98200	102000	97400	7594	751590200	00	0.00	N	2	1300
11	20250310	98000	108000	108000	97900	11992	1214391850	00	0.00	N	5	-5300
12	20250304	103300	99200	104200	97400	12901	1308443600	00	0.00	N	2	4500
13	20250224	98800	96900	102000	95800	12210	1209457400	00	0.00	N	2	1900
14	20250217	96900	96900	97500	95900	5322	514791500	00	0.00	N	2	600
15	20250210	96300	98700	99500	95100	9328	905799900	00	0.00	N	5	-1700
16	20250203	98000	98700	106800	96100	21950	2196638800	00	0.00	N	5	-1500
17	20250131	99500	98200	99900	97200	3178	312435600	00	0.00	N	2	1500
18	20250120	98000	98200	98400	95300	6132	594505200	00	0.00	N	2	200
19	20250113	97800	95000	98400	94200	5720	553524200	00	0.00	N	2	2100
20	20250106	95700	96200	97000	94500	3599	343097200	00	0.00	N	5	-800
21	20241230	96500	96100	97400	94600	3015	290495000	00	0.00	N	2	900
22	20241223	95600	93300	96200	93100	3478	329855300	00	0.00	N	2	1600
23	20241216	94000	94000	94600	93000	2921	274293700	00	0.00	N	3	0
24	20241209	94000	89500	95000	88800	5141	469532800	00	0.00	N	2	2500
25	20241202	91500	93600	93700	90700	5169	476140500	00	0.00	N	5	-2100
26	20241125	93600	92900	94900	92800	4197	394041900	00	0.00	N	2	800
27	20241118	92800	92800	94400	91300	5147	478534000	00	0.00	N	5	-100
28	20241111	92900	94500	95900	91000	7627	708549300	00	0.00	N	5	-2000
29	20241104	94900	94400	97000	94100	7498	717721500	00	0.00	N	2	200
30	20241028	94700	92200	95300	91100	3730	350293500	00	0.00	N	2	2500
31	20241021	92200	93700	94600	91900	4943	461299400	00	0.00	N	5	-1900
32	20241014	94100	96300	96800	92600	5457	518027300	00	0.00	N	5	-2300
33	20241007	96400	94600	96900	94100	2822	269214200	00	0.00	N	2	1800
34	20240930	94600	94100	94900	93100	2085	196605500	00	0.00	N	5	-300
35	20240923	94900	94700	95200	93000	4505	425342800	00	0.00	N	2	200
36	20240919	94700	94900	95200	94000	1669	157595100	00	0.00	N	5	-200
37	20240909	94900	90300	96300	90300	5430	506844800	00	0.00	N	2	3100
38	20240902	91800	94200	94700	90600	7298	679405400	00	0.00	N	5	-2700
39	20240826	94500	95100	95200	93700	4691	443336400	00	0.00	N	5	-600
40	20240819	95100	94600	95600	93900	5896	558822100	00	0.00	N	2	200
41	20240812	94900	95000	95700	93900	3694	350393900	00	0.00	N	5	-700
42	20240805	95600	94800	96100	87400	14223	1312159800	00	0.00	N	2	800
43	20240729	94800	98000	98200	94700	7118	688336800	00	0.00	N	5	-3500
44	20240722	98300	97600	100800	93600	15237	1473679200	00	0.00	N	2	700
45	20240715	97600	95200	98200	95200	8538	827770100	00	0.00	N	2	2200
46	20240708	95400	95800	97000	95200	7067	678567900	00	0.00	N	5	-1100
47	20240701	96500	97600	97600	95800	7616	735652500	00	0.00	N	5	-1100
48	20240624	97600	97300	99800	96600	9066	889494000	00	0.00	N	5	-100
49	20240617	97700	96900	98800	96100	6180	600436200	00	0.00	N	2	400
50	20240610	97300	97200	98300	96300	7313	708949100	00	0.00	N	5	-500
51	20240603	97800	95400	101700	94900	19065	1868013500	00	0.00	N	2	2000
52	20240527	95800	96700	97200	94700	9100	872387100	00	0.00	N	5	-1500
53	20240520	97300	98000	98600	96300	7020	683744800	00	0.00	N	5	-1200
54	20240513	98500	97400	101100	97300	12708	1260251500	00	0.00	N	2	800
55	20240507	97700	96000	99400	95700	9956	973428500	00	0.00	N	2	1800
56	20240429	95900	99300	99400	94200	21816	2103637500	00	0.00	N	5	-2000
57	20240422	97900	96100	100400	96100	18568	1820376800	00	0.00	N	2	900
58	20240415	97000	96500	97700	92300	30160	2858944700	00	0.00	N	2	300
59	20240408	96700	96200	97300	94800	5149	494407300	00	0.00	N	2	200
60	20240401	96500	96700	98400	95500	5857	567404700	00	0.00	N	5	-400
61	20240325	96900	98000	99500	96900	6353	623040400	00	0.00	N	5	-1600
62	20240318	98500	98700	99800	96700	6216	609397200	00	0.00	N	5	-100
63	20240311	98600	97600	101200	96000	17642	1737665200	00	0.00	N	2	900
64	20240304	97700	98300	98600	96000	10755	1043799900	00	0.00	N	5	-300
65	20240226	98000	97500	98700	97000	6606	645164700	00	0.00	N	2	500
66	20240219	97500	100800	102500	97400	10296	1029101100	00	0.00	N	5	-3200
67	20240213	100700	101600	104200	99500	11740	1192890400	00	0.00	N	5	-900
68	20240205	101600	104500	105000	99400	20721	2106933800	00	0.00	N	5	-2500
69	20240129	104100	96400	118400	95400	120250	12744215700	00	0.00	N	2	7700
70	20240122	96400	97800	97900	95100	6844	656998000	00	0.00	N	5	-1400
71	20240115	97800	97100	99900	95100	6948	673248900	00	0.00	N	2	500
72	20240108	97300	98300	98800	97000	4838	473535900	00	0.00	N	5	-700
73	20240102	98000	98400	98500	96300	6487	631787600	00	0.00	N	5	-400
74	20231226	98400	98900	99800	97500	3279	323531100	00	0.00	N	3	0
75	20231218	98400	98500	99300	97100	7940	780052300	00	0.00	N	5	-400
76	20231211	98800	98900	99400	96900	8530	837006600	00	0.00	N	5	-100
77	20231204	98900	100000	102300	96200	9738	959459800	00	0.00	N	5	-1200
78	20231127	100100	100300	101800	99900	4646	466935000	00	0.00	N	5	-200
79	20231120	100300	101700	102700	99800	5836	589835100	00	0.00	N	5	-1900
80	20231113	102200	103200	104200	100900	10424	1068701600	00	0.00	N	5	-1000
81	20231106	103200	98300	103900	98000	18856	1903444100	00	0.00	N	2	4300
82	20231030	98900	95700	99600	94000	12589	1216700100	00	0.00	N	2	2100
83	20231023	96800	93200	98400	91200	11979	1133898700	00	0.00	N	2	3500
84	20231016	93300	94600	95900	92000	8958	842160300	00	0.00	N	5	-2100
85	20231010	95400	91200	95600	91100	8160	762660200	00	0.00	N	2	3900
86	20231004	91500	94900	95000	90100	10329	949801000	00	0.00	N	5	-3400
87	20230925	94900	96900	98200	94600	12246	1170816700	00	0.00	N	5	-3300
88	20230918	98200	101300	101900	97200	15118	1505194000	00	0.00	N	5	-3100
89	20230911	101300	100300	102000	99800	10007	1005886100	00	0.00	N	2	1100
90	20230904	100200	100200	102500	99500	13687	1380641100	00	0.00	N	5	-400
91	20230828	100600	100200	104500	99100	14652	1493500600	00	0.00	N	2	700
92	20230821	99900	101000	102200	99500	18880	1897095600	00	0.00	N	5	-2000
93	20230814	101900	113700	114700	100200	27068	2857705500	00	0.00	N	5	-12000
94	20230807	113900	108000	114400	107300	25627	2814899500	00	0.00	N	2	4100
95	20230731	109800	113600	115500	106600	33812	3767978200	00	0.00	N	5	-2700
96	20230724	112500	112800	114100	103500	61780	6707185900	00	0.00	N	2	500
97	20230717	112000	115700	124300	111300	80134	9304720400	00	0.00	N	5	-3600
98	20230710	115600	101800	131900	101100	310316	37601790600	00	0.00	N	2	13800
99	20230703	101800	107700	110100	101200	30886	3261205000	00	0.00	N	5	-5200
100	20230626	107000	110900	113600	105100	36242	3968134400	00	0.00	N	5	-3400
101	20230619	110400	106900	119500	103500	151995	17093689300	00	0.00	N	2	3800
102	20230612	106600	99900	106700	98100	44340	4547502500	00	0.00	N	2	6300
103	20230605	100300	98600	101800	98500	12515	1259641100	00	0.00	N	2	1800
104	20230530	98500	99400	100000	96600	13202	1296665000	00	0.00	N	5	-100
105	20230522	98600	100700	102500	98400	18945	1904334500	00	0.00	N	5	-2000
106	20230515	100600	98600	100600	98000	15312	1516615800	00	0.00	N	2	1500
107	20230508	99100	98100	100500	97000	16747	1648934800	00	0.00	N	2	1000
108	20230502	98100	99800	99800	97500	9864	971283700	00	0.00	N	5	-1700
109	20230424	99800	100900	106000	96800	38785	3919221700	00	0.00	N	5	-200
110	20230417	100000	99600	109200	98300	93147	9625966000	00	0.00	N	2	400
111	20230410	99600	95900	101300	94300	24020	2347502100	00	0.00	N	2	3200
112	20230403	96400	100100	100400	96100	16203	1596444000	00	0.00	N	5	-3400
113	20230327	99800	95700	101800	93500	20758	2020851300	00	0.00	N	2	4200
114	20230320	95600	96100	99100	95000	17720	1718802300	00	0.00	N	5	-1200
115	20230313	96800	100100	100600	95000	27533	2679175700	00	0.00	N	5	-4100
116	20230306	100900	103200	105500	100500	19280	1983364800	00	0.00	N	5	-1600
117	20230227	102500	101300	103100	100000	14309	1450728400	00	0.00	N	2	1200
118	20230220	101300	101900	106700	100600	33818	3498367700	00	0.00	N	5	-600
119	20230213	101900	100200	103500	99400	18968	1912478000	00	0.00	N	2	1700
120	20230206	100200	103300	103500	99800	19213	1947710800	00	0.00	N	5	-3200
121	20230130	103400	104400	105200	101600	19548	2020337600	00	0.00	N	5	-600
122	20230125	104000	101900	105400	100100	22571	2298626900	00	0.00	N	2	3000
123	20230116	101000	102500	103500	99900	17331	1757406300	00	0.00	N	5	-2000
124	20230109	103000	101000	104500	100500	20908	2141724500	00	0.00	N	2	3000
125	20230102	100000	100000	102000	92400	54363	5279784300	00	0.00	N	2	300
126	20221226	99700	100500	104000	99100	19254	1948992400	00	0.00	N	5	-1300
127	20221219	101000	105000	106000	101000	26254	2717183500	00	0.00	N	5	-4500
128	20221212	105500	103500	106500	102000	25930	2704374500	00	0.00	N	2	1000
129	20221205	104500	108500	109500	104000	33978	3602547500	00	0.00	N	5	-4000
130	20221128	108500	113500	114000	108500	40479	4477671500	00	0.00	N	5	-5000
131	20221121	113500	111500	120000	109500	71881	8251012500	00	0.00	N	2	2500
132	20221114	111000	111000	118000	110000	93480	10680380000	00	0.00	N	3	0
133	20221107	111000	109500	117500	106500	112762	12533959500	00	0.00	N	2	3000
134	20221031	108000	108500	112000	104500	61603	6651067000	00	0.00	N	2	1500
135	20221024	106500	105500	115000	101500	129868	14008297000	00	0.00	N	2	3500
136	20221017	103000	103000	111500	102500	65526	6983235000	00	0.00	N	5	-2500
137	20221011	105500	108000	108000	99600	89530	9280779300	00	0.00	N	5	-5000
138	20221004	110500	109500	114500	106500	82095	9104018500	00	0.00	N	2	2000
139	20220926	108500	119000	122000	103500	167862	18627763500	00	0.00	N	5	-14000
140	20220919	122500	119000	146500	114000	478157	63768321500	00	0.00	N	2	3500
141	20220913	119000	127000	131000	118500	70909	8842565000	00	0.00	N	5	-6500
142	20220905	125500	132500	137500	124500	92651	12161444000	00	0.00	N	5	-8000
143	20220829	133500	146000	151500	133500	131347	18656890500	00	0.00	N	5	-17000
144	20220822	150500	148500	160000	144500	249591	37971690000	00	0.00	N	2	2000
145	20220816	148500	159000	159000	147500	137848	21099359000	00	0.00	N	5	-8000
146	20220808	156500	162500	170000	155000	360134	58381010000	00	0.00	N	5	-5500
147	20220801	162000	157500	181000	154000	782677	130641970500	00	0.00	N	2	5500
148	20220725	156500	152500	172000	139000	850391	134486759000	00	0.00	N	2	2000
149	20220718	154500	125500	183500	123000	1314723	212353068000	00	0.00	N	2	30000
150	20220711	124500	150500	159500	122500	415574	58181432500	00	0.00	N	5	-28000
151	20220704	152500	163000	175500	135500	1341992	209658995500	00	0.00	N	5	-7500
152	20220627	160000	101000	161500	100500	1225249	161766096500	00	0.00	N	2	59000
153	20220620	101000	118500	123000	98100	366297	40485015700	00	0.00	N	5	-15000
154	20220613	116000	107000	154500	99800	1268756	172277420900	00	0.00	N	2	7500
155	20220607	108500	110500	112000	107500	6339	694482500	00	0.00	N	5	-2000
156	20220530	110500	113000	113000	106500	4521	495615000	00	0.00	N	5	-1500
157	20220523	112000	108500	113000	104500	11300	1228806000	00	0.00	N	2	3000
158	20220516	109000	112000	113000	108000	8275	912687000	00	0.00	N	5	-2000
159	20220509	111000	119000	119000	106000	17683	1971325000	00	0.00	N	5	-8000
160	20220502	119000	120500	125000	117500	8335	1011621500	00	0.00	N	5	-2000
161	20220425	121000	118500	123000	116500	10290	1231776500	00	0.00	N	3	0
162	20220418	121000	119500	125000	118000	29071	3525037000	00	0.00	N	2	1500
163	20220411	119500	112000	121000	110000	23957	2817646500	00	0.00	N	2	7500
164	20220404	112000	112000	114500	110500	7064	795196000	00	0.00	N	3	0
165	20220328	112000	116500	117500	111500	9560	1098955000	00	0.00	N	5	-4500
166	20220321	116500	112500	118500	110500	14227	1631114000	00	0.00	N	2	4000
167	20220314	112500	112000	112500	107500	9622	1058886000	00	0.00	N	2	500
168	20220307	112000	116500	117000	110000	11110	1249127000	00	0.00	N	5	-6000
169	20220228	118000	114000	122000	113000	28652	3370588500	00	0.00	N	2	3000
170	20220221	115000	106500	117500	104000	42301	4818204000	00	0.00	N	2	8000
171	20220214	107000	109000	109000	103500	9624	1017642000	00	0.00	N	5	-2500
172	20220207	109500	107000	113000	105500	8999	985035000	00	0.00	N	2	2500
173	20220203	107000	105000	107500	103000	4307	451667500	00	0.00	N	2	3500
174	20220124	103500	106500	107000	97500	15812	1605634100	00	0.00	N	5	-4000
175	20220117	107500	111000	111500	102500	8394	892395000	00	0.00	N	5	-4500
176	20220110	112000	116500	118000	111000	7730	880514500	00	0.00	N	5	-4500
177	20220103	116500	109500	119500	107000	27320	3141544000	00	0.00	N	2	7000
178	20211227	109500	107500	110000	106500	5318	576390500	00	0.00	N	2	1500
179	20211220	108000	109000	110000	103000	13178	1401876000	00	0.00	N	5	-3500
180	20211213	111500	108500	112000	106500	9779	1065386000	00	0.00	N	2	3000
181	20211206	108500	103000	108500	101500	10204	1076596500	00	0.00	N	2	5500
182	20211129	103000	100000	103500	94200	19543	1926009900	00	0.00	N	5	-500
183	20211122	103500	104000	108000	103000	10884	1148991500	00	0.00	N	5	-1000
184	20211115	104500	105000	110000	102500	13577	1431197000	00	0.00	N	5	-500
185	20211108	105000	104000	106000	100500	9569	989858000	00	0.00	N	2	1000
186	20211101	104000	109000	111000	102000	16187	1731350000	00	0.00	N	5	-5000
187	20211025	109000	102500	118500	101500	39991	4453074000	00	0.00	N	2	6000
188	20211018	103000	104000	106500	100000	11329	1167886500	00	0.00	N	5	-1000
189	20211012	104000	100500	104000	97200	11876	1200854100	00	0.00	N	2	3500
190	20211005	100500	101500	102000	94100	19781	1942830500	00	0.00	N	5	-1500
191	20210927	102000	107500	109000	101000	18053	1887022000	00	0.00	N	5	-6000
192	20210923	108000	112000	112000	103000	17890	1903785000	00	0.00	N	5	-4500
193	20210913	112500	117000	118000	112000	15407	1779073000	00	0.00	N	5	-4500
194	20210906	117000	119500	124500	115500	31255	3734876500	00	0.00	N	5	-3000
195	20210830	120000	109500	122500	108500	25709	2962232500	00	0.00	N	2	10500
196	20210823	109500	103500	111000	103000	13186	1418602000	00	0.00	N	2	5000
197	20210817	104500	117000	117500	103500	21177	2317177500	00	0.00	N	5	-13000
198	20210809	117500	120500	123000	115000	21615	2557187500	00	0.00	N	5	-3000
199	20210802	120500	119500	121000	117000	12647	1499158000	00	0.00	N	2	1000
200	20210726	119500	124500	125000	118000	17585	2124550500	00	0.00	N	5	-5000
201	20210719	124500	123500	125000	119500	22308	2712895000	00	0.00	N	2	1000
202	20210712	123500	122500	127500	122000	22572	2806508000	00	0.00	N	2	1500