KissMeData/069620/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	132200	115200	132700	112800	200824	24957208750	00	0.00	N	2	13400
3	20250331	118800	116200	120500	109000	134202	15511122250	00	0.00	N	2	2300
4	20250324	116500	117600	122800	115800	107260	12838086500	00	0.00	N	5	-1800
5	20250317	118300	120300	121700	116100	148523	17682268650	00	0.00	N	5	-1600
6	20250310	119900	123800	125200	119200	105882	12832710800	00	0.00	N	5	-3900
7	20250304	123800	126800	130400	123500	61132	7750767250	00	0.00	N	5	-3000
8	20250224	126800	132400	135000	126600	185071	24152302100	00	0.00	N	5	-5600
9	20250217	132400	133700	137800	131600	176749	23670078000	00	0.00	N	2	500
10	20250210	131900	144400	148400	130600	263360	35928641700	00	0.00	N	5	-11900
11	20250203	143800	137700	147700	130800	150567	21154898000	00	0.00	N	2	6100
12	20250131	137700	138800	141000	134500	22859	3126102000	00	0.00	N	2	2200
13	20250120	135500	130000	143000	125900	238294	32353951500	00	0.00	N	2	5500
14	20250113	130000	132600	137300	128200	136402	17958213100	00	0.00	N	5	-600
15	20250106	130600	128300	134000	123700	219994	28338966000	00	0.00	N	2	3400
16	20241230	127200	123000	128900	122000	50939	6466495300	00	0.00	N	2	4900
17	20241223	122300	126000	127500	121600	60605	7526978300	00	0.00	N	5	-2500
18	20241216	124800	128600	133000	122700	148646	19068577000	00	0.00	N	5	-500
19	20241209	125300	117700	126400	115000	154567	18638632000	00	0.00	N	2	5800
20	20241202	119500	123700	129500	118500	122549	15218953400	00	0.00	N	5	-3000
21	20241125	122500	131400	131600	122500	151623	19140165500	00	0.00	N	5	-6600
22	20241118	129100	129100	134800	124000	136909	17699464700	00	0.00	N	5	-1900
23	20241111	131000	151100	151400	129400	156930	21633545700	00	0.00	N	5	-20700
24	20241104	151700	152200	159000	147500	162063	24944598000	00	0.00	N	5	-3100
25	20241028	154800	153500	159000	148600	185987	28620931100	00	0.00	N	2	1900
26	20241021	152900	160300	161000	150000	162468	25188662300	00	0.00	N	5	-5900
27	20241014	158800	161500	164400	152100	273804	43347314000	00	0.00	N	5	-2300
28	20241007	161100	140300	161800	137400	310846	47059377600	00	0.00	N	2	21100
29	20240930	140000	136400	142200	135000	79638	11016974100	00	0.00	N	2	3000
30	20240923	137000	146600	148200	136300	193234	27612974800	00	0.00	N	5	-6600
31	20240919	143600	144400	147800	141300	111159	16016391600	00	0.00	N	2	1500
32	20240909	142100	129600	142100	129300	234671	31834981000	00	0.00	N	2	12000
33	20240902	130100	151500	151500	127700	259642	36181089000	00	0.00	N	5	-19900
34	20240826	150000	146200	152000	137000	350534	51034639400	00	0.00	N	2	3800
35	20240819	146200	128200	150000	128100	679068	96653675400	00	0.00	N	2	18500
36	20240812	127700	126000	129000	120100	262440	32656096200	00	0.00	N	2	2700
37	20240805	125000	121800	138400	107000	429963	54462835200	00	0.00	N	2	1200
38	20240729	123800	131600	133500	119500	233191	29660303400	00	0.00	N	5	-6200
39	20240722	130000	117500	133800	115900	407054	52020252000	00	0.00	N	2	11800
40	20240715	118200	125000	125000	115800	174849	21137881900	00	0.00	N	5	-5300
41	20240708	123500	112200	127000	109700	477438	57065395500	00	0.00	N	2	13100
42	20240701	110400	102900	119500	101700	715656	79637933800	00	0.00	N	2	8000
43	20240624	102400	102200	103400	100100	83885	8521294600	00	0.00	N	2	200
44	20240617	102200	103500	104800	101200	70250	7237768200	00	0.00	N	5	-1500
45	20240610	103700	108100	116000	103100	182775	19664710900	00	0.00	N	5	-5300
46	20240603	109000	107300	110600	106300	69633	7579618200	00	0.00	N	2	2100
47	20240527	106900	108000	110400	103100	101013	10737358400	00	0.00	N	5	-600
48	20240520	107500	113500	113500	106700	79231	8687581400	00	0.00	N	5	-5200
49	20240513	112700	110700	114000	108800	81135	9063464100	00	0.00	N	2	2000
50	20240507	110700	112900	113300	110600	74189	8306049500	00	0.00	N	5	-1200
51	20240429	111900	113000	114400	110700	87199	9782055000	00	0.00	N	5	-800
52	20240422	112700	109100	113000	108600	62939	7017526500	00	0.00	N	2	5200
53	20240415	107500	114400	114400	106700	88765	9754725800	00	0.00	N	5	-7200
54	20240408	114700	115400	115700	111000	90090	10225603200	00	0.00	N	5	-600
55	20240401	115300	122900	125100	115000	144533	17254098800	00	0.00	N	5	-6000
56	20240325	121300	120000	127600	119500	189568	23496507600	00	0.00	N	2	2000
57	20240318	119300	113500	124900	113100	249669	30065243000	00	0.00	N	2	6400
58	20240311	112900	118500	121700	112500	121651	14243771400	00	0.00	N	5	-5100
59	20240304	118000	114600	118300	112000	127323	14648252100	00	0.00	N	2	3400
60	20240226	114600	117200	119900	114100	95889	11091260300	00	0.00	N	5	-1500
61	20240219	116100	118000	120300	114500	160004	18753487700	00	0.00	N	5	-1200
62	20240213	117300	118800	120500	116500	111035	13150886800	00	0.00	N	5	-1500
63	20240205	118800	110900	119800	109200	265602	30814268600	00	0.00	N	2	7900
64	20240129	110900	110500	112800	108500	116807	12924577400	00	0.00	N	2	600
65	20240122	110300	114400	114400	108100	104366	11669837000	00	0.00	N	5	-2200
66	20240115	112500	113200	115700	109500	130486	14723001100	00	0.00	N	3	0
67	20240108	112500	114900	116500	111800	118298	13495327900	00	0.00	N	5	-1300
68	20240102	113800	116900	118400	113200	153803	17845043200	00	0.00	N	5	-3000
69	20231226	116800	113700	118300	112800	182268	21113968400	00	0.00	N	2	4200
70	20231218	112600	108300	112700	107900	133863	14774571200	00	0.00	N	2	3600
71	20231211	109000	112700	112700	108200	138600	15292686400	00	0.00	N	5	-1600
72	20231204	110600	107800	110700	105400	123311	13379852800	00	0.00	N	2	3200
73	20231127	107400	109100	112500	104900	145987	15678166700	00	0.00	N	5	-1600
74	20231120	109000	106500	111700	105000	116541	12773376000	00	0.00	N	2	1600
75	20231113	107400	108500	123700	105800	348586	38947209400	00	0.00	N	2	400
76	20231106	107000	103500	110000	102100	108409	11588366000	00	0.00	N	2	5400
77	20231030	101600	101000	103000	99100	82547	8341530200	00	0.00	N	2	600
78	20231023	101000	100200	104000	97400	117595	11804656300	00	0.00	N	2	600
79	20231016	100400	113000	115500	99900	173291	18548219900	00	0.00	N	5	-13500
80	20231010	113900	115200	119800	113800	237904	27866528800	00	0.00	N	5	-200
81	20231004	114100	111600	115700	106500	231230	25742052600	00	0.00	N	2	1300
82	20230925	112800	104300	115800	102000	293925	32571010700	00	0.00	N	2	8400
83	20230918	104400	109000	109600	103700	62923	6706568600	00	0.00	N	5	-4700
84	20230911	109100	105000	110500	103700	142838	15464331700	00	0.00	N	2	4300
85	20230904	104800	101500	105000	100600	98815	10150613500	00	0.00	N	2	3600
86	20230828	101200	108500	110200	100700	129421	13491895200	00	0.00	N	5	-5500
87	20230821	106700	104500	108900	104500	106813	11381071400	00	0.00	N	2	2200
88	20230814	104500	109900	111600	103000	125526	13463248800	00	0.00	N	5	-6200
89	20230807	110700	109000	113900	104700	292625	32000272100	00	0.00	N	2	2500
90	20230731	108200	99800	109800	99300	238204	25233040900	00	0.00	N	2	8900
91	20230724	99300	99200	100900	92100	218308	21007438100	00	0.00	N	2	600
92	20230717	98700	99200	99700	94500	160665	15563417800	00	0.00	N	5	-900
93	20230710	99600	92400	100600	91400	186140	17809591300	00	0.00	N	2	7200
94	20230703	92400	95300	98400	88300	260281	24229128300	00	0.00	N	5	-3900
95	20230626	96300	103000	104500	91500	334012	31961249600	00	0.00	N	5	-6500
96	20230619	102800	107700	109300	102400	124261	13095607700	00	0.00	N	5	-4900
97	20230612	107700	111400	112500	107500	139818	15363691300	00	0.00	N	5	-3700
98	20230605	111400	114200	114400	110500	127705	14337581700	00	0.00	N	5	-2200
99	20230530	113600	111500	113600	110000	81123	9074500200	00	0.00	N	2	2700
100	20230522	110900	111600	115600	110700	157392	17832097300	00	0.00	N	5	-700
101	20230515	111600	113000	114100	109600	130792	14600163000	00	0.00	N	5	-900
102	20230508	112500	114000	115200	109600	213579	24145392700	00	0.00	N	5	-1500
103	20230502	114000	111300	114500	106800	230247	25510998600	00	0.00	N	2	3600
104	20230424	110400	107900	115400	105000	300769	33210474900	00	0.00	N	2	2500
105	20230417	107900	114000	114000	106500	198171	21801314600	00	0.00	N	5	-5800
106	20230410	113700	109400	115900	107500	286309	31820401700	00	0.00	N	2	4800
107	20230403	108900	105300	110700	102600	299522	32190313800	00	0.00	N	2	3700
108	20230327	105200	104000	106800	101700	187723	19663147700	00	0.00	N	2	700
109	20230320	104500	105200	108300	103500	215001	22668753100	00	0.00	N	5	-1000
110	20230313	105500	109200	110600	102400	267473	28406424900	00	0.00	N	5	-5200
111	20230306	110700	117100	118300	110300	741073	84791325100	00	0.00	N	5	-6300
112	20230227	117000	119100	119100	115600	197816	23083184100	00	0.00	N	5	-2200
113	20230220	119200	127500	129700	117400	670061	82311653500	00	0.00	N	5	-2400
114	20230213	121600	125500	127900	118800	1171576	144767887300	00	0.00	N	5	-2600
115	20230206	124200	150000	159400	121400	919409	124163200500	00	0.00	N	5	-27300
116	20230130	151500	148300	155900	147500	227317	34407985800	00	0.00	N	2	3700
117	20230125	147800	150600	152100	146700	101111	15026589200	00	0.00	N	5	-2200
118	20230116	150000	145000	156000	138500	425255	62090756500	00	0.00	N	2	5500
119	20230109	144500	152500	154000	144000	274348	40380679000	00	0.00	N	5	-7500
120	20230102	152000	159500	165000	148500	254789	39610414000	00	0.00	N	5	-6500
121	20221226	158500	157000	164500	155000	146954	23386785000	00	0.00	N	2	2500
122	20221219	156000	155500	161500	152000	145594	22906625000	00	0.00	N	3	0
123	20221212	156000	157000	162000	152500	164572	25985254500	00	0.00	N	5	-3500
124	20221205	159500	149000	163000	146500	346130	53512333500	00	0.00	N	2	11500
125	20221128	148000	151500	160000	146500	258939	39263584500	00	0.00	N	5	-4000
126	20221121	152000	152000	154000	147000	148359	22303656500	00	0.00	N	3	0
127	20221114	152000	155500	156500	151000	193748	29798944000	00	0.00	N	5	-2000
128	20221107	154000	156500	158500	150000	255006	39090201000	00	0.00	N	5	-2500
129	20221031	156500	166500	169500	153000	177185	28402996500	00	0.00	N	5	-11500
130	20221024	168000	153000	173000	153000	177577	29065763500	00	0.00	N	2	17500
131	20221017	150500	147500	154500	142500	140700	20862496500	00	0.00	N	2	3000
132	20221011	147500	151500	153500	143500	100010	14775560500	00	0.00	N	5	-6500
133	20221004	154000	160000	162000	153500	95047	14950668000	00	0.00	N	5	-4000
134	20220926	158000	155500	165000	150000	192880	30336081000	00	0.00	N	2	500
135	20220919	157500	171500	172500	156500	136754	22490667500	00	0.00	N	5	-12000
136	20220913	169500	166000	175500	165500	85683	14653954000	00	0.00	N	2	4500
137	20220905	165000	167500	168500	161500	58942	9694902000	00	0.00	N	5	-1500
138	20220829	166500	169000	179000	166500	105247	18118409000	00	0.00	N	5	-7500
139	20220822	174000	170000	178000	166500	125115	21609097000	00	0.00	N	2	4500
140	20220816	169500	178000	181000	169500	84397	14742542500	00	0.00	N	5	-9000
141	20220808	178500	185000	185000	177000	128373	23131107500	00	0.00	N	5	-2500
142	20220801	181000	183500	188000	176500	243899	44179361500	00	0.00	N	5	-2500
143	20220725	183500	189500	195500	182500	213309	40331801000	00	0.00	N	5	-6000
144	20220718	189500	180500	191000	178000	394528	73216137000	00	0.00	N	2	11000
145	20220711	178500	178000	183000	173500	193960	34518349500	00	0.00	N	5	-1000
146	20220704	179500	175000	180000	170500	163391	28834242500	00	0.00	N	2	6500
147	20220627	173000	163000	180000	159500	239228	41086693000	00	0.00	N	2	10500
148	20220620	162500	152000	164500	145500	213553	33187973000	00	0.00	N	2	11500
149	20220613	151000	173000	175000	145500	180569	28616269500	00	0.00	N	5	-24500
150	20220607	175500	171500	178000	171000	82149	14402914500	00	0.00	N	2	3500
151	20220530	172000	178000	178000	170500	68014	11827893500	00	0.00	N	5	-3500
152	20220523	175500	163500	177500	163500	155361	26735436500	00	0.00	N	2	12000
153	20220516	163500	170000	172000	162000	129697	21499161000	00	0.00	N	5	-5000
154	20220509	168500	176500	177500	164000	156753	26622742000	00	0.00	N	5	-10000
155	20220502	178500	182000	188500	175000	174922	31825859000	00	0.00	N	5	-4500
156	20220425	183000	171500	185000	169000	285856	50859475000	00	0.00	N	2	9500
157	20220418	173500	168500	177500	167500	191761	33225597000	00	0.00	N	2	5500
158	20220411	168000	171500	171500	163000	119823	19937610000	00	0.00	N	5	-3500
159	20220404	171500	163000	172500	161000	183133	31040238000	00	0.00	N	2	8000
160	20220328	163500	166500	169000	161000	110298	18197570000	00	0.00	N	5	-4500
161	20220321	168000	171500	172000	154500	424928	69355100000	00	0.00	N	5	-7000
162	20220314	175000	165000	176000	161000	263294	44841503500	00	0.00	N	2	8000
163	20220307	167000	166000	169000	160000	179008	29730063000	00	0.00	N	3	0
164	20220228	167000	168000	169500	163000	173572	28932524000	00	0.00	N	5	-500
165	20220221	167500	157500	169500	156500	330708	54404239500	00	0.00	N	2	5500
166	20220214	162000	138000	164500	137000	524091	80765809500	00	0.00	N	2	22000
167	20220207	140000	140000	145000	139000	190890	27088583000	00	0.00	N	2	2500
168	20220203	137500	132500	139500	132500	117486	16142214500	00	0.00	N	2	7000
169	20220124	130500	132000	135500	127000	265600	34682606500	00	0.00	N	5	-4000
170	20220117	134500	155500	156500	130500	721971	102148107000	00	0.00	N	5	-25500
171	20220110	160000	143000	174500	137000	1399313	228000830000	00	0.00	N	2	17000
172	20220103	143000	151000	152500	141000	153240	22442325500	00	0.00	N	5	-5000
173	20211227	148000	147500	155000	144500	241794	36129112500	00	0.00	N	2	2000
174	20211220	146000	147000	150500	143500	147982	21726721000	00	0.00	N	5	-3000
175	20211213	149000	148000	152500	145000	111181	16553811000	00	0.00	N	2	1000
176	20211206	148000	141000	154000	139000	227129	33552638098	00	0.00	N	2	5500
177	20211129	142500	137000	143500	131500	203330	28096009500	00	0.00	N	2	4000
178	20211122	138500	139000	142500	132500	116964	16004992000	00	0.00	N	3	0
179	20211115	138500	140000	147000	138000	149507	21367513500	00	0.00	N	5	-1500
180	20211108	140000	144000	144000	131000	172301	23586161000	00	0.00	N	5	-4000
181	20211101	144000	141000	148500	140000	140525	20271671500	00	0.00	N	2	4000
182	20211025	140000	140000	147500	138500	156943	22389910000	00	0.00	N	5	-1000
183	20211018	141000	142500	146500	138500	127429	18199012000	00	0.00	N	3	0
184	20211012	141000	136000	144500	132000	110353	15318551500	00	0.00	N	2	5500
185	20211005	135500	141500	144000	130000	211432	28711269500	00	0.00	N	5	-7500
186	20210927	143000	150000	152000	141000	213349	31038640000	00	0.00	N	5	-8500
187	20210923	151500	152000	155500	150500	73983	11258212500	00	0.00	N	5	-3000
188	20210913	154500	157500	159000	152000	167983	26203570500	00	0.00	N	5	-3500
189	20210906	158000	165000	169000	156500	285317	45928008000	00	0.00	N	5	-5500
190	20210830	163500	161500	169500	158000	311423	50874101500	00	0.00	N	2	2000
191	20210823	161500	159500	170000	157500	328254	54086435000	00	0.00	N	2	2000
192	20210817	159500	176000	176000	158500	363584	60714096500	00	0.00	N	5	-14500
193	20210809	174000	186000	186500	170500	626517	110319240500	00	0.00	N	5	-11000
194	20210802	185000	169500	185000	169000	730881	129992965500	00	0.00	N	2	14000
195	20210726	171000	155000	180000	151000	1450014	244390269500	00	0.00	N	2	17000
196	20210719	154000	154500	156000	150000	224725	34367957000	00	0.00	N	5	-500
197	20210712	154500	159000	161000	153500	368542	57739166000	00	0.00	N	5	-3000