KissMeData/035900/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	73800	68300	75500	66500	2877775	207278650950	00	0.00	N	2	4300
3	20250507	69500	70900	71100	68100	1262286	87610071200	00	0.00	N	5	-1300
4	20250428	70800	63700	71200	62600	2749045	187759824850	00	0.00	N	2	7400
5	20250421	63400	64100	64200	61800	1121318	70755348102	00	0.00	N	2	100
6	20250414	63300	59700	63600	58000	1713772	104743807450	00	0.00	N	2	3700
7	20250407	59600	62000	62500	56600	1806361	106936018550	00	0.00	N	5	-3700
8	20250331	63300	60300	63900	58800	2075902	127003968350	00	0.00	N	2	2000
9	20250324	61300	61700	63900	61100	1762917	110429473750	00	0.00	N	3	0
10	20250317	61300	69800	70600	60200	6229904	396964494600	00	0.00	N	5	-8500
11	20250310	69800	80100	80200	68200	4374163	315376866750	00	0.00	N	5	-10800
12	20250304	80600	83400	84000	78000	2069796	167154592485	00	0.00	N	5	-3700
13	20250224	84300	81200	86900	80500	3120184	261406051600	00	0.00	N	2	2000
14	20250217	82300	80900	87400	77800	4807196	393948710500	00	0.00	N	2	1300
15	20250210	81000	80000	84700	78700	4387037	359422934400	00	0.00	N	2	3300
16	20250203	77700	74200	80300	73700	3191003	247289239300	00	0.00	N	2	2700
17	20250131	75000	75700	76400	74600	399828	30166786700	00	0.00	N	3	0
18	20250120	75000	77300	78000	72700	2256163	168570506600	00	0.00	N	5	-1400
19	20250113	76400	71600	78300	70500	3479718	260861613600	00	0.00	N	2	4800
20	20250106	71600	67800	73800	65900	3098834	219933054100	00	0.00	N	2	3800
21	20241230	67800	68100	71000	66800	1128810	77181505500	00	0.00	N	5	-800
22	20241223	68600	71100	72000	67500	1788528	124877724500	00	0.00	N	5	-1400
23	20241216	70000	74600	74900	69100	2951076	210821438200	00	0.00	N	5	-4300
24	20241209	74300	69000	75100	64100	5399719	377815442000	00	0.00	N	2	1900
25	20241202	72400	77000	81000	69800	7467838	564463712500	00	0.00	N	5	-4000
26	20241125	76400	67600	77000	66900	7219356	520885011700	00	0.00	N	2	10300
27	20241118	66100	59800	67000	58100	6334034	402482854200	00	0.00	N	2	6700
28	20241111	59400	54200	59900	52900	5459508	311979209900	00	0.00	N	2	4500
29	20241104	54900	48750	57400	48750	4324472	235733828400	00	0.00	N	2	6150
30	20241028	48750	50900	51100	47800	975381	48312301400	00	0.00	N	5	-2150
31	20241021	50900	50400	53300	49950	1236879	63709152750	00	0.00	N	2	700
32	20241014	50200	50400	52600	49900	1068157	54607902550	00	0.00	N	5	-300
33	20241007	50500	51200	53900	49950	1775181	92207193750	00	0.00	N	5	-400
34	20240930	50900	51300	51900	49500	791543	40190581300	00	0.00	N	5	-100
35	20240923	51000	44700	53000	44350	3334165	162945814620	00	0.00	N	2	6350
36	20240919	44650	45650	45700	44500	417672	18755975050	00	0.00	N	5	-550
37	20240909	45200	43500	46600	43100	1440440	64521326400	00	0.00	N	2	750
38	20240902	44450	51400	51400	44450	2114906	99308033350	00	0.00	N	5	-6650
39	20240826	51100	52200	52700	50400	813089	41860797100	00	0.00	N	5	-800
40	20240819	51900	50300	52500	50300	1317469	67746013200	00	0.00	N	2	1600
41	20240812	50300	56100	57600	49800	2473575	127996889900	00	0.00	N	5	-6400
42	20240805	56700	56200	58600	48300	3195580	174061346850	00	0.00	N	2	300
43	20240729	56400	53000	59700	53000	2262466	128827333300	00	0.00	N	2	3200
44	20240722	53200	58900	59100	52400	1828057	100568038500	00	0.00	N	5	-5800
45	20240715	59000	58000	59200	55000	2096057	119569703300	00	0.00	N	2	1500
46	20240708	57500	55500	58700	55300	1748785	99588208400	00	0.00	N	2	1800
47	20240701	55700	57400	58000	53400	1645311	91177156400	00	0.00	N	5	-1600
48	20240624	57300	55900	57900	54800	1512250	84995459300	00	0.00	N	2	1200
49	20240617	56100	57100	57600	55400	1954038	110345257400	00	0.00	N	5	-1200
50	20240610	57300	57800	59800	57100	1788430	103961170800	00	0.00	N	5	-800
51	20240603	58100	58500	59300	58000	1027004	60234851600	00	0.00	N	3	0
52	20240527	58100	62000	62300	56900	2571043	152400456800	00	0.00	N	5	-1500
53	20240520	59600	60200	61100	57600	3014413	178696714100	00	0.00	N	5	-400
54	20240513	60000	65800	65900	59500	5577932	340349971100	00	0.00	N	5	-9300
55	20240507	69300	70700	70700	68300	1839394	128183441700	00	0.00	N	5	-600
56	20240429	69900	66700	70000	66300	1280876	87278093500	00	0.00	N	2	3200
57	20240422	66700	65500	69000	65500	1926614	130458005660	00	0.00	N	2	1600
58	20240415	65100	63900	65500	62600	1592399	101749025600	00	0.00	N	2	200
59	20240408	64900	68400	68400	64100	1357671	89805542700	00	0.00	N	5	-3600
60	20240401	68500	73200	73200	67700	2758724	192790325300	00	0.00	N	5	-3600
61	20240325	72100	67500	74900	67300	3902207	279220398400	00	0.00	N	2	4600
62	20240318	67500	68700	69600	66500	2261173	153388126300	00	0.00	N	5	-1100
63	20240311	68600	68300	72700	67300	2948673	208220806800	00	0.00	N	2	800
64	20240304	67800	75500	76900	66300	4017000	279906348624	00	0.00	N	5	-5900
65	20240226	73700	75300	79000	73300	4899246	365382218968	00	0.00	N	5	-2600
66	20240219	76300	77100	79400	74600	1849991	142608851549	00	0.00	N	5	-300
67	20240213	76600	76000	78500	72000	2132058	161017465900	00	0.00	N	2	500
68	20240205	76100	77500	77900	74200	1108012	83954712300	00	0.00	N	5	-800
69	20240129	76900	81500	81600	74500	3186178	245413525100	00	0.00	N	5	-5000
70	20240122	81900	85100	85800	80900	2032473	169508166700	00	0.00	N	5	-2200
71	20240115	84100	95500	96000	80600	6210410	526571019900	00	0.00	N	5	-12500
72	20240108	96600	106000	106000	95800	1668053	168642131900	00	0.00	N	5	-8800
73	20240102	105400	100000	106000	98800	1336404	136994802800	00	0.00	N	2	4100
74	20231226	101300	100500	101500	97400	906224	90083624400	00	0.00	N	2	800
75	20231218	100500	95200	108400	94400	3049242	312625666500	00	0.00	N	2	6400
76	20231211	94100	95400	96300	91600	1596137	148829784500	00	0.00	N	5	-300
77	20231204	94400	96900	98100	90700	1943293	183055647000	00	0.00	N	5	-1100
78	20231127	95500	97700	97900	91900	1922734	182363977000	00	0.00	N	5	-1600
79	20231120	97100	91600	99100	91200	2316282	220478218900	00	0.00	N	2	6800
80	20231113	90300	106200	108300	89500	3914744	380273260527	00	0.00	N	5	-13100
81	20231106	103400	106400	108400	100700	1629401	171097404400	00	0.00	N	5	-1600
82	20231030	105000	103300	110000	100700	1227528	129680785800	00	0.00	N	2	1400
83	20231023	103600	99900	109400	99600	1919981	198492046330	00	0.00	N	2	2700
84	20231016	100900	112400	114000	99800	1750183	185422337300	00	0.00	N	5	-12600
85	20231010	113500	110100	117000	105300	1345841	148697872800	00	0.00	N	2	3500
86	20231004	110000	111700	115000	107900	1071785	119088249300	00	0.00	N	5	-2300
87	20230925	112300	104500	115800	104500	1558041	174147443200	00	0.00	N	2	6800
88	20230918	105500	109900	111600	101100	1447446	154932486000	00	0.00	N	5	-5100
89	20230911	110600	108300	112200	104300	2101792	229152260900	00	0.00	N	2	2900
90	20230904	107700	106100	108200	103600	2381166	251745036011	00	0.00	N	2	1700
91	20230828	106000	111200	118800	105800	6404105	722703405100	00	0.00	N	5	-4600
92	20230821	110600	111900	113000	108500	2389913	264578983400	00	0.00	N	5	-1900
93	20230814	112500	120400	121400	111600	5457586	637235394700	00	0.00	N	5	-17200
94	20230807	129700	127200	133200	122700	4066472	514985545300	00	0.00	N	2	3900
95	20230731	125800	136800	138400	119700	3638603	463790430658	00	0.00	N	5	-9200
96	20230724	135000	132900	146600	128200	3924847	534954373100	00	0.00	N	2	2300
97	20230717	132700	127500	135900	122700	2265869	291285294300	00	0.00	N	2	5600
98	20230710	127100	130500	138900	126000	2175141	285627130800	00	0.00	N	5	-3700
99	20230703	130800	130800	138400	126400	2147681	285333506500	00	0.00	N	3	0
100	20230626	130800	129300	133600	122300	2541606	322551478700	00	0.00	N	5	-500
101	20230619	131300	136200	140600	129900	1768206	238310859200	00	0.00	N	5	-4700
102	20230612	136000	132400	138700	129000	1964233	264795796300	00	0.00	N	2	4800
103	20230605	131200	127300	134300	123300	1889375	243015671600	00	0.00	N	2	2500
104	20230530	128700	114400	130300	113300	3063432	377306469600	00	0.00	N	2	15000
105	20230522	113700	115700	116400	109600	2039797	232033315002	00	0.00	N	5	-2000
106	20230515	115700	94600	120900	92200	6602099	743347526882	00	0.00	N	2	21400
107	20230508	94300	96000	96400	90000	2064091	192206434500	00	0.00	N	5	-600
108	20230502	94900	90400	96800	90100	1665528	157120608592	00	0.00	N	2	4700
109	20230424	90200	85600	91500	84800	1837382	161404586100	00	0.00	N	2	4500
110	20230417	85700	86500	91500	83600	2150526	187536026800	00	0.00	N	2	700
111	20230410	85000	77700	87700	75000	2976499	241611430100	00	0.00	N	2	7800
112	20230403	77200	77900	79800	76200	1486358	115500819746	00	0.00	N	5	-200
113	20230327	77400	73000	78100	71300	1735247	131411393000	00	0.00	N	2	4800
114	20230320	72600	72500	73200	67500	2390469	167661581400	00	0.00	N	2	500
115	20230313	72100	74800	75700	68500	3340027	238337810000	00	0.00	N	5	-5600
116	20230306	77700	77200	81300	75200	2367139	185497351300	00	0.00	N	2	200
117	20230227	77500	75300	79500	74900	1329423	102946129100	00	0.00	N	2	1600
118	20230220	75900	71800	77600	71800	2469421	185156528300	00	0.00	N	2	4100
119	20230213	71800	73300	74800	70500	1840706	132632758300	00	0.00	N	5	-1500
120	20230206	73300	72800	75600	70900	2023090	147477936000	00	0.00	N	2	500
121	20230130	72800	71300	73500	70100	1393007	100281264900	00	0.00	N	2	1700
122	20230125	71100	67400	71500	66700	1209526	83655288400	00	0.00	N	2	4200
123	20230116	66900	63900	67600	63200	1889216	123523701400	00	0.00	N	2	3000
124	20230109	63900	63500	66700	63500	2052330	132908602000	00	0.00	N	2	800
125	20230102	63100	67800	69400	62200	2581249	169093798190	00	0.00	N	5	-4700
126	20221226	67800	67400	68400	65700	1760719	118312097200	00	0.00	N	2	900
127	20221219	66900	65200	68200	64500	1484122	99186261400	00	0.00	N	2	1700
128	20221212	65200	65200	67800	63200	1452623	94531167600	00	0.00	N	2	200
129	20221205	65000	64500	66100	62300	1497553	95906410700	00	0.00	N	2	500
130	20221128	64500	61400	65400	58800	1901381	118995822000	00	0.00	N	2	2900
131	20221121	61600	59600	62600	57900	1414464	85519924800	00	0.00	N	2	2100
132	20221114	59500	56500	62200	54900	2531108	149035182800	00	0.00	N	2	2700
133	20221107	56800	53200	58400	52700	1887159	104633695900	00	0.00	N	2	3800
134	20221031	53000	55300	56900	51600	1571701	85019020000	00	0.00	N	5	-1800
135	20221024	54800	52800	56100	52600	1266514	69235779600	00	0.00	N	2	3000
136	20221017	51800	57000	58600	51200	2209938	122073624500	00	0.00	N	5	-5200
137	20221011	57000	54700	58000	52100	1469567	81128302700	00	0.00	N	2	1300
138	20221004	55700	59700	60200	54900	1342411	76956323300	00	0.00	N	5	-3100
139	20220926	58800	58600	59500	54000	1984072	113628476900	00	0.00	N	5	-1000
140	20220919	59800	61700	63500	58800	1947989	118925437300	00	0.00	N	5	-1900
141	20220913	61700	64000	64500	60300	1472857	91017814000	00	0.00	N	5	-1300
142	20220905	63000	60900	63400	60100	1378994	85534664400	00	0.00	N	2	2100
143	20220829	60900	58400	62100	58000	1536024	92226767800	00	0.00	N	2	200
144	20220822	60700	59200	62900	57800	1794678	108463481100	00	0.00	N	2	700
145	20220816	60000	59500	62700	58300	2164616	130787382900	00	0.00	N	2	1000
146	20220808	59000	56800	60800	56100	1956125	114180706700	00	0.00	N	2	2000
147	20220801	57000	55700	58600	54700	1576814	89237479000	00	0.00	N	2	1500
148	20220725	55500	55700	57800	54200	1690062	94216114100	00	0.00	N	5	-200
149	20220718	55700	55600	57700	53000	1525003	85295683300	00	0.00	N	2	600
150	20220711	55100	53900	56400	52100	2097164	114238947100	00	0.00	N	2	1700
151	20220704	53400	48350	54400	47950	2786394	144378536000	00	0.00	N	2	5400
152	20220627	48000	52300	53500	47900	1642551	82059247250	00	0.00	N	5	-3800
153	20220620	51800	54300	54600	47400	3247085	163966941250	00	0.00	N	5	-2000
154	20220613	53800	56900	57400	51800	2686606	146221154900	00	0.00	N	5	-4600
155	20220607	58400	55300	59800	54800	1958183	114044890700	00	0.00	N	2	3100
156	20220530	55300	55400	57700	54700	1517054	85330000300	00	0.00	N	2	900
157	20220523	54400	54500	55500	51900	2052871	110154052400	00	0.00	N	3	0
158	20220516	54400	55700	59000	53600	2992457	167573689600	00	0.00	N	5	-300
159	20220509	54700	59500	59800	51200	4783147	262869553300	00	0.00	N	5	-5100
160	20220502	59800	58600	61600	57800	1125754	67533687200	00	0.00	N	2	400
161	20220425	59400	57100	61100	56700	2394164	142178116100	00	0.00	N	2	1800
162	20220418	57600	63400	63400	57400	3402575	201310401000	00	0.00	N	5	-5800
163	20220411	63400	64500	65300	60900	2872056	181075266400	00	0.00	N	5	-1300
164	20220404	64700	64000	66200	60700	3032435	190863350700	00	0.00	N	2	1800
165	20220328	62900	58000	64300	56800	3804193	230247110300	00	0.00	N	2	5700
166	20220321	57200	53100	57900	51700	3496812	195830705900	00	0.00	N	2	4400
167	20220314	52800	53500	54800	51500	2477885	130892232200	00	0.00	N	5	-500
168	20220307	53300	49950	54300	48900	2377589	123024921900	00	0.00	N	2	2700
169	20220228	50600	49100	52000	48950	2047615	103081730750	00	0.00	N	2	1350
170	20220221	49250	44050	49550	43900	5223565	251721070500	00	0.00	N	2	4600
171	20220214	44650	42250	45400	41250	2052327	89518311200	00	0.00	N	2	1850
172	20220207	42800	43950	45550	42350	2187947	96779520650	00	0.00	N	5	-1450
173	20220203	44250	41800	44350	41450	1194345	50974188900	00	0.00	N	2	3250
174	20220124	41000	43800	44100	37600	3444657	138716380100	00	0.00	N	5	-3500
175	20220117	44500	44000	45800	43350	1551406	69310901050	00	0.00	N	2	100
176	20220110	44400	45050	46650	43900	2136189	96713417600	00	0.00	N	5	-1350
177	20220103	45750	51000	52000	44800	2253815	107135644400	00	0.00	N	5	-4950
178	20211227	50700	48900	52000	48000	1784996	90125101800	00	0.00	N	2	1850
179	20211220	48850	47500	50300	46950	1673952	81451192800	00	0.00	N	2	1200
180	20211213	47650	47900	49300	46350	1600914	76279491400	00	0.00	N	3	0
181	20211206	47650	47050	49600	45500	2770956	133185648200	00	0.00	N	2	450
182	20211129	47200	45950	48450	43000	2923441	133946047850	00	0.00	N	5	-200
183	20211122	47400	51500	52000	46700	3478375	171692700300	00	0.00	N	5	-4100
184	20211115	51500	52100	58500	51500	4936783	268688861500	00	0.00	N	5	-300
185	20211108	51800	51100	54800	50200	3845594	201801397100	00	0.00	N	2	700
186	20211101	51100	53600	54800	50200	3872227	203770313400	00	0.00	N	5	-1300
187	20211025	52400	50300	54500	48700	4846793	252304361250	00	0.00	N	2	2400
188	20211018	50000	42200	51400	41900	9422211	453543156550	00	0.00	N	2	8050
189	20211012	41950	41850	42950	40550	1630620	67774274450	00	0.00	N	5	-250
190	20211005	42200	41000	44600	40250	3638902	156900630450	00	0.00	N	2	800
191	20210927	41400	39350	42850	39100	3234875	133147074850	00	0.00	N	2	2050
192	20210923	39350	39650	40050	39200	454122	17990606700	00	0.00	N	5	-800
193	20210913	40150	39350	40900	39350	1503312	60055634100	00	0.00	N	2	350
194	20210906	39800	40800	42150	38750	2610312	105347337350	00	0.00	N	5	-850
195	20210830	40650	43650	43850	40100	2549843	106266052150	00	0.00	N	5	-3150
196	20210823	43800	39550	45200	39200	3798307	163867985350	00	0.00	N	2	5000
197	20210817	38800	44800	45400	38250	4319517	178897084150	00	0.00	N	5	-5800
198	20210809	44600	44000	46200	42300	4290565	191996088750	00	0.00	N	2	800
199	20210802	43800	40000	44250	38900	3270590	136228794050	00	0.00	N	2	3800
200	20210726	40000	42400	43800	39600	2489269	103450174350	00	0.00	N	5	-1850
201	20210719	41850	40000	42100	39200	2148705	87088878000	00	0.00	N	2	1600
202	20210712	40250	38850	41250	38200	2695595	108725757500	00	0.00	N	2	1600