KissMeData/282330/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	103300	104000	110600	103300	294295	31512552450	00	0.00	N	5	-5200
3	20250331	108500	108900	111300	100200	339154	35867506500	00	0.00	N	5	-500
4	20250324	109000	112800	113500	107200	123726	13726209300	00	0.00	N	5	-3800
5	20250317	112800	104200	113400	103800	261765	28546857350	00	0.00	N	2	8500
6	20250310	104300	103200	105900	102000	209865	21940303105	00	0.00	N	2	1100
7	20250304	103200	99900	103600	98800	182825	18482257233	00	0.00	N	2	3300
8	20250224	99900	106600	106900	99800	256699	26422569300	00	0.00	N	5	-6800
9	20250217	106700	105000	107400	101500	308392	32172416526	00	0.00	N	2	2000
10	20250210	104700	103900	104900	99300	271462	27611684500	00	0.00	N	2	1400
11	20250203	103300	101600	105600	100100	118559	12204524900	00	0.00	N	5	-300
12	20250131	103600	104900	105000	102600	24009	2480535400	00	0.00	N	2	100
13	20250120	103500	104000	106500	102000	155976	16229112619	00	0.00	N	5	-600
14	20250113	104100	101600	105600	100700	230603	23759695800	00	0.00	N	2	2000
15	20250106	102100	103600	107200	101400	173463	17945428200	00	0.00	N	5	-1500
16	20241230	103600	103000	104500	100400	69191	7096158600	00	0.00	N	2	1000
17	20241223	102600	108900	109000	102500	183101	19302145200	00	0.00	N	5	-5000
18	20241216	107600	102800	111900	102100	309130	33032451200	00	0.00	N	2	4500
19	20241209	103100	100000	103800	98000	342496	34650468440	00	0.00	N	2	2600
20	20241202	100500	108900	111200	98300	301590	31454011750	00	0.00	N	5	-7700
21	20241125	108200	108100	110500	105800	181052	19654420100	00	0.00	N	2	200
22	20241118	108000	102600	111000	102600	92044	9993831200	00	0.00	N	2	3900
23	20241111	104100	108000	109800	101000	162492	17077740500	00	0.00	N	5	-5700
24	20241104	109800	114100	119000	108300	161639	18274042400	00	0.00	N	5	-4200
25	20241028	114000	110800	116700	110400	67864	7738430300	00	0.00	N	2	3200
26	20241021	110800	111800	117500	110200	121529	13854619200	00	0.00	N	5	-1100
27	20241014	111900	112600	114500	110100	109857	12340608500	00	0.00	N	5	-100
28	20241007	112000	110600	113400	108300	105118	11604290800	00	0.00	N	2	1500
29	20240930	110500	118000	118000	109800	82990	9386161500	00	0.00	N	5	-6200
30	20240923	116700	119500	125000	116300	276767	33436314850	00	0.00	N	5	-2300
31	20240919	119000	118900	120500	117100	143060	16990790350	00	0.00	N	2	1000
32	20240909	118000	117000	122800	115000	192593	23099199000	00	0.00	N	5	-200
33	20240902	118200	118000	123200	117000	237741	28496937700	00	0.00	N	2	200
34	20240826	118000	112700	118000	111000	171361	19633600200	00	0.00	N	2	5300
35	20240819	112700	111300	114200	107600	137690	15195233300	00	0.00	N	2	1700
36	20240812	111000	112200	115200	110100	114816	12926435300	00	0.00	N	5	-1400
37	20240805	112400	112400	115200	106800	370885	41418384700	00	0.00	N	2	800
38	20240729	111600	104600	112800	101800	359839	39106492700	00	0.00	N	2	7700
39	20240722	103900	105800	105900	100600	193866	19940407900	00	0.00	N	5	-1700
40	20240715	105600	104000	107100	103700	262186	27733802830	00	0.00	N	2	1700
41	20240708	103900	99800	103900	99100	269298	27231771580	00	0.00	N	2	4000
42	20240701	99900	103000	110100	99000	401208	41459011700	00	0.00	N	5	-3400
43	20240624	103300	110700	111500	101700	305252	32237043852	00	0.00	N	5	-6400
44	20240617	109700	114700	115500	109200	262177	29183372586	00	0.00	N	5	-5300
45	20240610	115000	115300	118000	114300	195534	22603700800	00	0.00	N	5	-900
46	20240603	115900	117700	120200	115400	173329	20384047452	00	0.00	N	5	-600
47	20240527	116500	118000	120800	116000	153410	18085317900	00	0.00	N	5	-1400
48	20240520	117900	121000	121000	116100	209890	24822489900	00	0.00	N	5	-2200
49	20240513	120100	133800	133800	119800	266981	33023750382	00	0.00	N	5	-13500
50	20240507	133600	134300	136200	131300	213202	28604908838	00	0.00	N	2	900
51	20240429	132700	130000	134200	127600	283876	37374091468	00	0.00	N	2	4700
52	20240422	128000	129100	132000	125200	276372	35853637027	00	0.00	N	5	-900
53	20240415	128900	116500	129000	111300	567018	68574902350	00	0.00	N	2	12200
54	20240408	116700	117000	120700	116500	264402	31340938250	00	0.00	N	5	-300
55	20240401	117000	118500	122000	116700	309518	36873333100	00	0.00	N	5	-700
56	20240325	117700	118100	119800	116700	333081	39231347300	00	0.00	N	5	-900
57	20240318	118600	121300	121700	116500	332643	39413214200	00	0.00	N	5	-2500
58	20240311	121100	125000	129700	120600	516055	64597977050	00	0.00	N	5	-3800
59	20240304	124900	132600	133400	121400	383058	48650454000	00	0.00	N	5	-7200
60	20240226	132100	133500	134100	129900	162199	21444050900	00	0.00	N	5	-600
61	20240219	132700	132200	133200	129200	315910	41313328193	00	0.00	N	2	600
62	20240213	132100	134400	135100	131800	186014	24716105400	00	0.00	N	5	-1000
63	20240205	133100	139300	139600	133100	288810	39423876947	00	0.00	N	5	-6200
64	20240129	139300	147100	147100	138600	234287	33068027050	00	0.00	N	5	-6800
65	20240122	146100	145900	147300	141100	231080	33439988372	00	0.00	N	2	1300
66	20240115	144800	141800	147800	139900	385103	55069517104	00	0.00	N	2	3900
67	20240108	140900	137900	143600	135000	389698	54271864900	00	0.00	N	2	3300
68	20240102	137600	131200	139300	130800	281119	38228872100	00	0.00	N	2	6300
69	20231226	131300	133000	134800	128500	298282	38999757000	00	0.00	N	5	-600
70	20231218	131900	133100	135500	130900	318187	42146492200	00	0.00	N	5	-2300
71	20231211	134200	138900	138900	131900	320806	43163741900	00	0.00	N	5	-2800
72	20231204	137000	138000	143400	134700	317930	44138628300	00	0.00	N	2	100
73	20231127	136900	131400	142900	128500	1610899	218318171300	00	0.00	N	2	5800
74	20231120	131100	133400	137100	131000	240606	32003243595	00	0.00	N	5	-2400
75	20231113	133500	148300	153700	132800	258251	36442975200	00	0.00	N	5	-11800
76	20231106	145300	147800	152000	141100	199289	29313132684	00	0.00	N	2	700
77	20231030	144600	138600	147100	137500	234528	33306335100	00	0.00	N	2	6000
78	20231023	138600	133800	140500	129400	275674	36666292500	00	0.00	N	2	6900
79	20231016	131700	139600	141700	130800	315941	42971961700	00	0.00	N	5	-7900
80	20231010	139600	138300	144400	137200	231753	32437633798	00	0.00	N	2	1500
81	20231004	138100	138200	143200	130600	196619	26784327792	00	0.00	N	5	-2900
82	20230925	141000	143900	145500	135000	201176	28306273000	00	0.00	N	5	-2000
83	20230918	143000	153700	153900	141200	153897	22499183000	00	0.00	N	5	-10300
84	20230911	153300	153500	154200	148200	182687	27601900700	00	0.00	N	5	-300
85	20230904	153600	155800	158100	152300	143670	22226352500	00	0.00	N	5	-2700
86	20230828	156300	163200	164900	156200	202660	32061338300	00	0.00	N	5	-4700
87	20230821	161000	160200	164400	160000	116442	18863589000	00	0.00	N	2	800
88	20230814	160200	167500	170000	159500	112565	18496580700	00	0.00	N	5	-7200
89	20230807	167400	169300	174400	164200	195776	33106329000	00	0.00	N	5	-2000
90	20230731	169400	165800	173800	164400	131765	22338905900	00	0.00	N	2	5200
91	20230724	164200	166900	167700	156200	152051	24626543900	00	0.00	N	5	-4000
92	20230717	168200	172000	173000	162200	215373	36238239630	00	0.00	N	5	-5200
93	20230710	173400	166100	177600	165800	217408	37268514128	00	0.00	N	2	6600
94	20230703	166800	174500	178400	161500	222159	37379937900	00	0.00	N	5	-8100
95	20230626	174900	179000	184300	172300	120643	21672479000	00	0.00	N	5	-4900
96	20230619	179800	193300	197000	178600	159012	29228154400	00	0.00	N	5	-14100
97	20230612	193900	187900	196500	184900	175567	33587376820	00	0.00	N	2	7800
98	20230605	186100	184600	189500	183200	100265	18587466000	00	0.00	N	2	1400
99	20230530	184700	183900	190800	181300	178043	33264216600	00	0.00	N	2	1900
100	20230522	182800	183500	190800	181000	154623	28653070200	00	0.00	N	2	1200
101	20230515	181600	178300	183300	178200	103892	18786036600	00	0.00	N	2	2000
102	20230508	179600	184500	188700	177900	119071	21785231800	00	0.00	N	5	-9400
103	20230502	189000	184100	193700	184000	104987	19973252600	00	0.00	N	2	2400
104	20230424	186600	181400	187900	176800	138606	25328572900	00	0.00	N	2	3500
105	20230417	183100	181500	184400	177800	151164	27291278200	00	0.00	N	2	800
106	20230410	182300	182300	190800	180100	154155	28293483850	00	0.00	N	5	-1500
107	20230403	183800	181800	193900	180100	190160	35577687800	00	0.00	N	2	2100
108	20230327	181700	183000	183000	176600	74277	13407267900	00	0.00	N	2	1300
109	20230320	180400	175000	183900	174000	105996	18985711700	00	0.00	N	2	5700
110	20230313	174700	181200	182000	173200	121303	21536941381	00	0.00	N	5	-5500
111	20230306	180200	182800	184400	178000	142883	25909269200	00	0.00	N	5	-500
112	20230227	180700	180300	183900	178300	125981	22797423501	00	0.00	N	5	-1200
113	20230220	181900	181400	185000	180200	148584	27150896100	00	0.00	N	2	600
114	20230213	181300	185300	188000	180600	132319	24368127372	00	0.00	N	5	-5200
115	20230206	186500	189200	192400	185100	165067	30981646700	00	0.00	N	5	-4400
116	20230130	190900	184000	192900	182000	333400	62352687860	00	0.00	N	2	6900
117	20230125	184000	191000	193500	183100	157898	29436213400	00	0.00	N	5	-8500
118	20230116	192500	193500	199000	188000	157385	30484120000	00	0.00	N	5	-1000
119	20230109	193500	193000	195500	186500	198629	38004788500	00	0.00	N	2	2000
120	20230102	191500	212500	213000	187000	179240	35152385000	00	0.00	N	5	-19000
121	20221226	210500	206000	214000	201000	139203	28861830500	00	0.00	N	2	4000
122	20221219	206500	207000	215500	204000	116221	24388843000	00	0.00	N	3	0
123	20221212	206500	207000	214000	200500	154320	32044755000	00	0.00	N	2	1500
124	20221205	205000	195000	219500	189000	240240	48896214500	00	0.00	N	2	10000
125	20221128	195000	203500	210000	193000	369422	74887806951	00	0.00	N	5	-10500
126	20221121	205500	194500	206000	192000	239773	47711550500	00	0.00	N	2	10500
127	20221114	195000	177000	203000	177000	272958	52339285000	00	0.00	N	2	17500
128	20221107	177500	188000	189000	176500	246230	44346835000	00	0.00	N	5	-10500
129	20221031	188000	184500	190000	180500	201040	37259560000	00	0.00	N	2	4000
130	20221024	184000	186000	186000	178500	141260	25786815000	00	0.00	N	2	1000
131	20221017	183000	175000	184500	170500	178509	31652299500	00	0.00	N	2	9500
132	20221011	173500	167500	180000	164500	223950	38361986000	00	0.00	N	2	5500
133	20221004	168000	165500	170500	162500	458354	77469166400	00	0.00	N	2	2500
134	20220926	165500	162500	169500	156000	216146	35228901000	00	0.00	N	2	3500
135	20220919	162000	163500	168000	159500	225234	36992504500	00	0.00	N	5	-500
136	20220913	162500	159500	164000	152500	252196	39978185000	00	0.00	N	2	4000
137	20220905	158500	156000	160000	153000	249583	39090416000	00	0.00	N	2	2500
138	20220829	156000	157000	162000	155000	238251	37653733500	00	0.00	N	5	-4500
139	20220822	160500	170500	170500	159000	263574	43106284500	00	0.00	N	5	-11000
140	20220816	171500	166500	174500	162000	245155	41146609000	00	0.00	N	2	4500
141	20220808	167000	175000	181000	166500	279298	48080178000	00	0.00	N	5	-7000
142	20220801	174000	180000	189000	170000	283938	50862448500	00	0.00	N	5	-7000
143	20220725	181000	182500	188000	179000	114006	20820169000	00	0.00	N	5	-2000
144	20220718	183000	184000	190000	180500	126744	23444234000	00	0.00	N	5	-2500
145	20220711	185500	189000	191500	176000	147037	27295145000	00	0.00	N	5	-4000
146	20220704	189500	190500	194000	181500	146452	27570360000	00	0.00	N	5	-3500
147	20220627	193000	175000	199000	173000	269169	50344708500	00	0.00	N	2	18500
148	20220620	174500	174500	179500	172000	174952	30730306000	00	0.00	N	3	0
149	20220613	174500	175000	180000	168500	204309	35659579500	00	0.00	N	5	-4000
150	20220607	178500	180500	187000	175500	130019	23669660750	00	0.00	N	5	-4000
151	20220530	182500	185500	188000	176000	184136	33513524000	00	0.00	N	5	-3000
152	20220523	185500	186000	195500	182000	154824	29070785000	00	0.00	N	5	-500
153	20220516	186000	198500	204000	178000	337766	64439285500	00	0.00	N	5	-10500
154	20220509	196500	186500	200000	182500	355071	67567836000	00	0.00	N	2	9000
155	20220502	187500	181000	190000	179000	138085	25785499000	00	0.00	N	2	6500
156	20220425	181000	177500	186000	176000	160965	29156545500	00	0.00	N	2	1500
157	20220418	179500	179500	190000	177500	147404	26904384500	00	0.00	N	3	0
158	20220411	179500	176500	184000	174500	159978	28624678500	00	0.00	N	2	1000
159	20220404	178500	177500	182000	177000	127447	22855814500	00	0.00	N	5	-1000
160	20220328	179500	179500	181000	171500	178385	31261262000	00	0.00	N	5	-1500
161	20220321	181000	176000	182500	176000	166639	29870482500	00	0.00	N	2	3500
162	20220314	177500	175000	185500	169000	297951	52679930000	00	0.00	N	2	2500
163	20220307	175000	161500	177500	161000	323152	55454593500	00	0.00	N	2	13500
164	20220228	161500	165000	171000	159000	185320	30506873500	00	0.00	N	5	-3500
165	20220221	165000	164000	167000	159500	126828	20757470500	00	0.00	N	5	-1000
166	20220214	166000	169500	172000	161500	209913	34989025500	00	0.00	N	5	-1500
167	20220207	167500	164000	174000	160500	265018	44304851000	00	0.00	N	3	0
168	20220203	167500	163000	169500	157500	74282	12192825000	00	0.00	N	2	5500
169	20220124	162000	158500	164000	150000	205581	32526331500	00	0.00	N	2	5000
170	20220117	157000	144000	161000	143500	225781	35007694000	00	0.00	N	2	13000
171	20220110	144000	139000	148000	136500	176863	25039957000	00	0.00	N	2	4000
172	20220103	140000	143500	146000	138000	158774	22355111500	00	0.00	N	5	-5500
173	20211227	145500	148000	150000	143500	73938	10811175000	00	0.00	N	5	-1500
174	20211220	147000	151500	152000	145500	87284	12885335000	00	0.00	N	5	-4500
175	20211213	151500	151500	155000	147000	125158	18923056000	00	0.00	N	2	500
176	20211206	151000	151000	155500	147500	140160	21209881706	00	0.00	N	3	0
177	20211129	151000	147500	152500	141000	256195	37475195341	00	0.00	N	2	2500
178	20211122	148500	149500	158500	148000	131077	20100214500	00	0.00	N	5	-3000
179	20211115	151500	163000	166000	148500	142906	22343954500	00	0.00	N	5	-13000
180	20211108	164500	166500	170500	161500	87045	14427878000	00	0.00	N	5	-1000
181	20211101	165500	163500	171000	160500	103486	17227828000	00	0.00	N	2	4000
182	20211025	161500	171500	175500	160000	142624	23861679000	00	0.00	N	5	-12500
183	20211018	174000	169500	174000	165500	117589	20015011500	00	0.00	N	2	6000
184	20211012	168000	177500	178500	166500	122871	21124815500	00	0.00	N	5	-12000
185	20211005	180000	168000	180000	167000	93609	16344522000	00	0.00	N	2	9000
186	20210927	171000	171500	176000	167500	85703	14733323500	00	0.00	N	5	-1500
187	20210923	172500	172000	176000	168500	47222	8112668000	00	0.00	N	5	-2500
188	20210913	175000	183000	183500	171500	162667	28938590000	00	0.00	N	5	-6000
189	20210906	181000	176000	184000	175500	93201	16838772500	00	0.00	N	2	3000
190	20210830	178000	176500	185500	174000	171094	30799822500	00	0.00	N	2	1000
191	20210823	177000	160500	178500	160500	148449	25586768000	00	0.00	N	2	18000
192	20210817	159000	177000	177000	159000	163453	27274604000	00	0.00	N	5	-18000
193	20210809	177000	172500	177000	170000	152386	26388781680	00	0.00	N	2	3000
194	20210802	174000	163000	177500	161500	180102	30536568500	00	0.00	N	2	12500
195	20210726	161500	166500	167500	161000	158231	25786438500	00	0.00	N	5	-7000
196	20210719	168500	166000	169000	164000	117798	19625224500	00	0.00	N	2	500
197	20210712	168000	162000	170000	162000	107185	17965474500	00	0.00	N	2	5000