KissMeData/357780/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	177900	177800	189500	174500	118237	21564431300	00	0.00	N	2	4100
3	20250507	173800	180000	180900	172800	47967	8448623150	00	0.00	N	5	-4200
4	20250428	178000	178800	179400	170500	88595	15526807650	00	0.00	N	5	-900
5	20250421	178900	173900	180800	173700	100385	17735570900	00	0.00	N	2	3900
6	20250414	175000	176700	180300	171000	94715	16611272400	00	0.00	N	5	-1400
7	20250407	176400	165100	178000	159000	98450	16637182550	00	0.00	N	2	2100
8	20250331	174300	185000	196900	170500	95834	17727304800	00	0.00	N	5	-18300
9	20250324	192600	204500	206000	191300	69460	13810228000	00	0.00	N	5	-13900
10	20250317	206500	216000	216500	199400	157046	32447685000	00	0.00	N	5	-3500
11	20250310	210000	194500	214000	191300	225070	45795981500	00	0.00	N	2	16300
12	20250304	193700	185100	194800	180200	80908	15140719600	00	0.00	N	2	7700
13	20250224	186000	193700	204500	184500	121567	23674376400	00	0.00	N	5	-12300
14	20250217	198300	189800	205500	186500	222316	44154901200	00	0.00	N	2	10100
15	20250210	188200	177300	196000	171500	247990	46491561200	00	0.00	N	2	10000
16	20250203	178200	164300	182700	160600	143678	24587805700	00	0.00	N	2	9400
17	20250131	168800	174900	174900	164500	14919	2540126100	00	0.00	N	5	-7100
18	20250120	175900	184000	188000	172500	125986	22688886100	00	0.00	N	5	-5400
19	20250113	181300	172400	183800	172200	144842	25754141200	00	0.00	N	2	7000
20	20250106	174300	171000	184000	170200	120251	21440912000	00	0.00	N	2	3800
21	20241230	170500	164200	172200	160100	48966	8123112200	00	0.00	N	2	6300
22	20241223	164200	168400	169800	161200	58202	9657062800	00	0.00	N	5	-1400
23	20241216	165600	177900	185500	165200	115952	20020045968	00	0.00	N	5	-12300
24	20241209	177900	166900	181100	159600	130644	22345935600	00	0.00	N	2	9800
25	20241202	168100	181300	181400	164800	157000	26918797600	00	0.00	N	5	-11400
26	20241125	179500	192600	197900	178900	84292	15897653200	00	0.00	N	5	-14000
27	20241118	193500	191300	194900	184200	81046	15361967300	00	0.00	N	2	2200
28	20241111	191300	195500	198300	182000	105644	19930135600	00	0.00	N	5	-7000
29	20241104	198300	197700	210000	195700	88626	17925909450	00	0.00	N	2	2100
30	20241028	196200	196600	204000	191400	90852	17952962700	00	0.00	N	2	1200
31	20241021	195000	204000	206000	192900	110562	21876650350	00	0.00	N	5	-8000
32	20241014	203000	216000	220500	200000	133359	27589024000	00	0.00	N	5	-13000
33	20241007	216000	223500	229500	211500	63404	13782248000	00	0.00	N	5	-7500
34	20240930	223500	228000	230500	215500	51100	11513952000	00	0.00	N	5	-2500
35	20240923	226000	209500	234000	209500	106290	23784707500	00	0.00	N	2	16000
36	20240919	210000	213000	219500	208000	65640	13975528000	00	0.00	N	5	-2500
37	20240909	212500	211500	229000	210000	97208	21127363000	00	0.00	N	5	-3000
38	20240902	215500	237000	238500	211500	75715	16758355000	00	0.00	N	5	-21500
39	20240826	237000	244500	245000	226000	79614	18506805000	00	0.00	N	5	-7500
40	20240819	244500	254000	259000	241000	74470	18762592500	00	0.00	N	5	-12000
41	20240812	256500	240000	258500	240000	45258	11286399000	00	0.00	N	2	14000
42	20240805	242500	247000	247500	221000	163538	38332809000	00	0.00	N	5	-9000
43	20240729	251500	261000	271000	248000	131421	33713561000	00	0.00	N	5	-6500
44	20240722	258000	278500	282500	252000	146847	38523667500	00	0.00	N	5	-23000
45	20240715	281000	288000	293000	268000	159396	44757497500	00	0.00	N	5	-7000
46	20240708	288000	303000	303500	283000	132757	38573813500	00	0.00	N	5	-12000
47	20240701	300000	290500	305500	276500	171446	49992447500	00	0.00	N	2	9500
48	20240624	290500	298500	299000	281500	145105	41962976000	00	0.00	N	5	-10500
49	20240617	301000	304000	326000	298000	194804	60012445000	00	0.00	N	5	-4000
50	20240610	305000	310500	321000	301500	152013	47281120500	00	0.00	N	5	-7500
51	20240603	312500	329000	333000	307500	144309	45865665000	00	0.00	N	5	-17000
52	20240527	329500	307000	358500	302500	287261	96405559500	00	0.00	N	2	25500
53	20240520	304000	307500	328000	301000	140117	44143298500	00	0.00	N	3	0
54	20240513	304000	312000	314500	293000	106244	32115290000	00	0.00	N	5	-5000
55	20240507	309000	319500	320000	301500	83696	26247700000	00	0.00	N	3	0
56	20240429	309000	299500	316500	295500	113597	34842045500	00	0.00	N	2	12000
57	20240422	297000	293000	300000	279500	141591	40865717500	00	0.00	N	5	-500
58	20240415	297500	293000	309500	287500	173835	51951391000	00	0.00	N	5	-1000
59	20240408	298500	316000	321000	289000	182868	54822833000	00	0.00	N	5	-16000
60	20240401	314500	315000	318500	303500	191816	59749734000	00	0.00	N	2	2000
61	20240325	312500	304000	318500	288500	257782	77446789000	00	0.00	N	2	7500
62	20240318	305000	287500	322000	280000	264250	80102836000	00	0.00	N	2	17500
63	20240311	287500	271000	297500	270500	181622	51942373000	00	0.00	N	2	9500
64	20240304	278000	280000	287000	272000	213611	59420484500	00	0.00	N	2	6000
65	20240226	272000	272500	274500	262500	120856	32435186500	00	0.00	N	5	-1500
66	20240219	273500	284000	285000	270500	162129	44728715000	00	0.00	N	5	-12000
67	20240213	285500	273000	290500	266000	185567	51885999000	00	0.00	N	2	14500
68	20240205	271000	273500	279000	262000	116141	31478209500	00	0.00	N	5	-5000
69	20240129	276000	283000	286000	264000	200412	54602291000	00	0.00	N	5	-7500
70	20240122	283500	310000	310500	283000	166937	49516134500	00	0.00	N	5	-17500
71	20240115	301000	297000	305000	279000	98192	28909008000	00	0.00	N	2	4000
72	20240108	297000	306500	310000	289500	141887	42317032500	00	0.00	N	5	-9500
73	20240102	306500	301000	314000	292000	120524	36578294000	00	0.00	N	2	2500
74	20231226	304000	299000	308500	291500	96896	29397930500	00	0.00	N	2	6500
75	20231218	297500	291000	300500	286500	118422	34642842500	00	0.00	N	2	6500
76	20231211	291000	303000	303000	284000	168264	49019132500	00	0.00	N	5	-9000
77	20231204	300000	288000	302500	279000	235810	68938673500	00	0.00	N	2	11000
78	20231127	289000	265500	299500	264500	220982	61976499500	00	0.00	N	2	21500
79	20231120	267500	268000	282000	265000	147141	40349953000	00	0.00	N	5	-2500
80	20231113	270000	252500	274500	251500	239687	63536587000	00	0.00	N	2	20000
81	20231106	250000	244000	253000	241000	154561	38245048500	00	0.00	N	2	11000
82	20231030	239000	241500	250000	230500	141569	34207388000	00	0.00	N	5	-500
83	20231023	239500	252000	257500	229500	193558	47178144000	00	0.00	N	5	-12000
84	20231016	251500	233000	258000	233000	210991	52357801000	00	0.00	N	2	15000
85	20231010	236500	231000	244500	222000	164345	39033933000	00	0.00	N	2	7500
86	20231004	229000	224500	234500	220500	52348	11960489000	00	0.00	N	5	-500
87	20230925	229500	230000	230500	222500	32745	7420852000	00	0.00	N	2	2500
88	20230918	227000	233500	240000	220500	116735	26873597000	00	0.00	N	5	-11000
89	20230911	238000	229000	244000	217500	173897	39632361000	00	0.00	N	2	11500
90	20230904	226500	242500	244500	223500	129565	29968480000	00	0.00	N	5	-15000
91	20230828	241500	234000	242000	225000	168435	39023391000	00	0.00	N	2	9500
92	20230821	232000	240500	242500	228000	126418	29577052500	00	0.00	N	5	-5500
93	20230814	237500	252000	256000	231500	118091	28539742000	00	0.00	N	5	-18500
94	20230807	256000	264000	267500	250000	138821	35603858000	00	0.00	N	5	-13000
95	20230731	269000	282000	282500	263500	186641	50741117500	00	0.00	N	5	-11500
96	20230724	280500	268500	286500	261000	229682	62350872500	00	0.00	N	2	11500
97	20230717	269000	264500	280000	262000	254320	68785802500	00	0.00	N	2	11000
98	20230710	258000	238000	277000	235500	344758	90928094500	00	0.00	N	2	18000
99	20230703	240000	254000	261500	237000	170814	42801092500	00	0.00	N	5	-11000
100	20230626	251000	252500	254500	245000	129239	32306453000	00	0.00	N	2	1000
101	20230619	250000	236000	256000	229500	196674	48301247500	00	0.00	N	2	15000
102	20230612	235000	230500	243000	228000	124196	29363419000	00	0.00	N	2	7000
103	20230605	228000	234000	234000	228000	90292	20862575500	00	0.00	N	5	-7000
104	20230530	235000	238000	241000	225500	86472	20264841000	00	0.00	N	2	1000
105	20230522	234000	229500	240500	227500	130594	30582203000	00	0.00	N	2	4500
106	20230515	229500	213500	232000	207500	170300	37346852000	00	0.00	N	2	16000
107	20230508	213500	219500	225000	207500	113043	24583722000	00	0.00	N	5	-6000
108	20230502	219500	219000	220000	213500	38787	8441805500	00	0.00	N	2	500
109	20230424	219000	223000	223000	207000	101112	21741321500	00	0.00	N	5	-1000
110	20230417	220000	234000	234000	217500	100214	22591624500	00	0.00	N	5	-10000
111	20230410	230000	234000	241000	226000	136139	31766712000	00	0.00	N	5	-4000
112	20230403	234000	235500	237000	218500	169759	38602332500	00	0.00	N	5	-1000
113	20230327	235000	215000	239000	207000	166568	37281447000	00	0.00	N	2	22500
114	20230320	212500	225500	226500	203000	147998	31301906750	00	0.00	N	5	-13000
115	20230313	225500	225500	231000	212500	120459	26481219000	00	0.00	N	5	-1000
116	20230306	226500	237500	240000	223500	133226	30562282500	00	0.00	N	5	-7500
117	20230227	234000	230000	236500	225500	65197	15139425500	00	0.00	N	2	2000
118	20230220	232000	238000	244000	228500	86159	20310222500	00	0.00	N	5	-6000
119	20230213	238000	234000	248000	232000	89586	21507898860	00	0.00	N	2	500
120	20230206	237500	234500	246500	230000	68941	16393353500	00	0.00	N	2	2000
121	20230130	235500	230500	246500	228500	67752	16083941500	00	0.00	N	2	3000
122	20230125	232500	228500	238500	228500	29507	6893873400	00	0.00	N	2	7600
123	20230116	224900	233500	234400	223000	34889	7914634900	00	0.00	N	5	-6900
124	20230109	231800	229500	237400	228000	65122	15140817000	00	0.00	N	2	3300
125	20230102	228500	217900	230800	212600	63072	14063944600	00	0.00	N	2	10600
126	20221226	217900	215000	230000	213700	61358	13678272800	00	0.00	N	2	1200
127	20221219	216700	218300	222800	215000	44800	9792546900	00	0.00	N	5	-1600
128	20221212	218300	220900	233400	214500	84099	18896693300	00	0.00	N	5	-4600
129	20221205	222900	217100	224900	210000	67536	14813647500	00	0.00	N	2	5800
130	20221128	217100	213300	225700	211000	78005	16978583400	00	0.00	N	5	-400
131	20221121	217500	213600	221200	206900	46041	9861871300	00	0.00	N	2	3600
132	20221114	213900	221000	228400	213400	94343	20728233600	00	0.00	N	5	-7100
133	20221107	221000	202600	225400	202600	100819	21713568700	00	0.00	N	2	18800
134	20221031	202200	202100	209300	199400	72495	14824255100	00	0.00	N	2	200
135	20221024	202000	206000	214000	200000	78458	16346500100	00	0.00	N	5	-1400
136	20221017	203400	207400	213500	202800	85295	17829765900	00	0.00	N	5	-6100
137	20221011	209500	195200	209900	193200	96708	19606572000	00	0.00	N	2	10000
138	20221004	199500	179800	203900	179800	96177	18590083700	00	0.00	N	2	21600
139	20220926	177900	188200	189000	176200	116662	21304414400	00	0.00	N	5	-11900
140	20220919	189800	203500	206100	186800	123855	24118212300	00	0.00	N	5	-13900
141	20220913	203700	213000	213500	202400	53674	11135205000	00	0.00	N	5	-4800
142	20220905	208500	209700	210400	205300	61469	12750960500	00	0.00	N	5	-800
143	20220829	209300	210000	218000	206600	116304	24622419200	00	0.00	N	5	-7200
144	20220822	216500	217900	220500	209600	109079	23435223300	00	0.00	N	5	-3800
145	20220816	220300	230100	236800	219500	130510	29626104800	00	0.00	N	5	-8000
146	20220808	228300	233600	233600	218000	123720	27733597300	00	0.00	N	5	-5300
147	20220801	233600	234400	236600	230200	71417	16609865600	00	0.00	N	2	500
148	20220725	233100	222400	240900	220100	95692	22139937100	00	0.00	N	2	9000
149	20220718	224100	220000	227800	217900	80506	18017307900	00	0.00	N	2	6600
150	20220711	217500	229600	231200	211000	117149	25461755600	00	0.00	N	5	-12100
151	20220704	229600	216300	235000	208000	120881	26933585600	00	0.00	N	2	12100
152	20220627	217500	237000	242900	216600	97023	22467164400	00	0.00	N	5	-16600
153	20220620	234100	252900	252900	218700	123992	29126178600	00	0.00	N	5	-16500
154	20220613	250600	254700	264800	242300	125768	32073293100	00	0.00	N	5	-13800
155	20220607	264400	265000	270500	258100	96153	25405220900	00	0.00	N	5	-3200
156	20220530	267600	275200	277400	265100	83145	22518246700	00	0.00	N	5	-4200
157	20220523	271800	269800	278800	258400	251735	68213367500	00	0.00	N	2	9000
158	20220516	262800	242100	269600	236200	278831	72721408400	00	0.00	N	2	22700
159	20220509	240100	237100	243500	223700	89078	21020244800	00	0.00	N	2	3100
160	20220502	237000	245500	246500	235000	46880	11337576700	00	0.00	N	5	-9000
161	20220425	246000	235800	247500	232100	92036	22306119100	00	0.00	N	2	6500
162	20220418	239500	232100	247400	231700	106961	25907512000	00	0.00	N	2	6200
163	20220411	233300	237300	239600	228800	71106	16686738700	00	0.00	N	5	-4000
164	20220404	237300	238800	246200	231000	74674	17694980800	00	0.00	N	5	-1600
165	20220328	238900	245500	248600	235400	91317	22211777700	00	0.00	N	5	-4300
166	20220321	243200	236100	245500	229300	139139	32889879180	00	0.00	N	2	7100
167	20220314	236100	215600	237900	205300	152526	34284271300	00	0.00	N	2	20500
168	20220307	215600	221400	222300	206000	158909	34041549500	00	0.00	N	5	-7100
169	20220228	222700	227100	229600	222400	98252	22196725800	00	0.00	N	5	-5600
170	20220221	228300	234900	238200	225200	77048	17585360400	00	0.00	N	5	-6700
171	20220214	235000	230200	239200	221100	123019	28205319200	00	0.00	N	2	1500
172	20220207	233500	240600	242800	231400	177025	41655795856	00	0.00	N	5	-6900
173	20220203	240400	245200	247500	236900	79310	19063169300	00	0.00	N	5	-4600
174	20220124	245000	252000	255700	238500	163416	40239390400	00	0.00	N	5	-8000
175	20220117	253000	254700	257900	239000	157240	39057714164	00	0.00	N	5	-700
176	20220110	253700	262100	263300	253000	150332	38729238800	00	0.00	N	5	-8300
177	20220103	262000	279200	280200	254500	155763	41299482200	00	0.00	N	5	-16500
178	20211227	278500	277000	296000	274000	173858	49692234100	00	0.00	N	5	-400
179	20211220	278900	275400	284900	272100	139072	38230164300	00	0.00	N	2	3000
180	20211213	275900	277200	284300	272100	93930	26044790400	00	0.00	N	5	-1300
181	20211206	277200	275900	289500	274000	166292	46951325600	00	0.00	N	2	1300
182	20211129	275900	265500	278800	253200	197865	53145766900	00	0.00	N	5	-600
183	20211122	276500	253000	289000	253000	503262	139374962400	00	0.00	N	2	28400
184	20211115	248100	242600	251600	230000	225758	54723040000	00	0.00	N	2	6200
185	20211108	241900	248000	248100	228900	174965	41624052500	00	0.00	N	5	-5900
186	20211101	247800	261600	264000	246000	116426	29602317800	00	0.00	N	5	-13800
187	20211025	261600	253000	271400	251000	144740	37887134400	00	0.00	N	2	6600
188	20211018	255000	266400	267400	254200	129137	33605962800	00	0.00	N	5	-8100
189	20211012	263100	251000	265500	240900	189787	47494764700	00	0.00	N	2	11400
190	20211005	251700	259400	261900	250000	150742	38351823050	00	0.00	N	5	-14000
191	20210927	265700	290700	293000	264500	241908	66870638100	00	0.00	N	5	-25300
192	20210923	291000	296100	303800	286500	97383	28449325600	00	0.00	N	5	-5900
193	20210913	296900	281700	303500	276000	319285	92953036500	00	0.00	N	2	15200
194	20210906	281700	287900	291000	274100	202348	56958942000	00	0.00	N	5	-6200
195	20210830	287900	295100	295500	281200	240697	69039423200	00	0.00	N	5	-1100
196	20210823	289000	281700	294500	273400	405082	113707369500	00	0.00	N	2	11600
197	20210817	277400	322000	322000	276200	266830	78918454600	00	0.00	N	5	-46800
198	20210809	324200	333100	345700	306200	171094	56691439600	00	0.00	N	5	-12000
199	20210802	336200	337700	348300	334700	104101	35479713100	00	0.00	N	5	-3600
200	20210726	339800	354500	356500	336800	123754	42822414800	00	0.00	N	5	-13700
201	20210719	353500	327500	372600	324700	373923	131005768200	00	0.00	N	2	25700
202	20210712	327800	316500	328200	303900	254620	79898832200	00	0.00	N	2	11300