KissMeData/009150/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250331	121200	132200	133800	117000	2026764	253297182100	00	0.00	N	5	-14700
3	20250324	135900	138500	140900	134500	780404	107923181750	00	0.00	N	5	-2600
4	20250317	138500	138100	142400	136400	1195094	166495681562	00	0.00	N	2	1100
5	20250310	137400	133800	141200	128700	1429621	195366888950	00	0.00	N	2	2500
6	20250304	134900	133000	139300	133000	836878	113868100400	00	0.00	N	5	-100
7	20250224	135000	141700	144600	134600	1659458	232347136400	00	0.00	N	5	-8200
8	20250217	143200	149700	149800	140700	1512522	218209991500	00	0.00	N	5	-5000
9	20250210	148200	137600	149100	137100	2582943	373811118300	00	0.00	N	2	9700
10	20250203	138500	131800	139200	129200	2080906	279138253800	00	0.00	N	2	4400
11	20250131	134100	130800	135600	129300	708321	94154618200	00	0.00	N	2	6000
12	20250120	128100	128600	131600	124200	1366954	174937375600	00	0.00	N	5	-100
13	20250113	128200	128100	129700	123000	1669752	210466458500	00	0.00	N	5	-1100
14	20250106	129300	124800	133400	124600	2416711	314119349100	00	0.00	N	2	7000
15	20241230	122300	124100	125400	120500	815475	100251145600	00	0.00	N	5	-2200
16	20241223	124500	129300	129500	123400	906817	114823302200	00	0.00	N	5	-4200
17	20241216	128700	127600	130500	122300	2286789	290586668200	00	0.00	N	2	2600
18	20241209	126100	109300	127800	105600	3143563	372641885700	00	0.00	N	2	15700
19	20241202	110400	109300	113500	105700	2252943	245922830804	00	0.00	N	2	2400
20	20241125	108000	113900	115900	106300	2101075	235463995940	00	0.00	N	5	-4000
21	20241118	112000	110700	115200	110100	1214667	136303964398	00	0.00	N	2	1900
22	20241111	110100	116500	116500	105500	1457131	160229956400	00	0.00	N	5	-6700
23	20241104	116800	117400	120700	116200	918100	108386536300	00	0.00	N	5	-300
24	20241028	117100	117200	122400	116100	1359843	161736235800	00	0.00	N	2	100
25	20241021	117000	123400	123900	116200	1407749	169050274100	00	0.00	N	5	-6000
26	20241014	123000	129300	132000	121600	1674783	209991942650	00	0.00	N	5	-6800
27	20241007	129800	130300	132500	128500	903566	117742061300	00	0.00	N	5	-100
28	20240930	129900	138400	139400	128800	927825	122634801600	00	0.00	N	5	-9100
29	20240923	139000	140000	142500	135300	2154119	297726077500	00	0.00	N	2	6000
30	20240919	133000	132800	133200	127300	569836	74590901900	00	0.00	N	2	2300
31	20240909	130700	127800	133500	126000	1699177	219750844200	00	0.00	N	2	300
32	20240902	130400	142800	145900	129800	1751294	239962004200	00	0.00	N	5	-12400
33	20240826	142800	144000	145700	139600	1227074	174888918100	00	0.00	N	5	-300
34	20240819	143100	146300	146500	140700	1237874	178686111450	00	0.00	N	5	-3000
35	20240812	146100	144100	148700	141000	1311554	189525171914	00	0.00	N	2	2600
36	20240805	143500	147200	147300	132700	1885575	268357799500	00	0.00	N	5	-7100
37	20240729	150600	155700	164600	150000	2128338	333090531000	00	0.00	N	5	-4300
38	20240722	154900	167300	167400	153600	2381423	379965779700	00	0.00	N	5	-13100
39	20240715	168000	165400	176500	158900	3814146	643509953981	00	0.00	N	2	3200
40	20240708	164800	170500	170500	159600	2558886	420781385500	00	0.00	N	5	-5700
41	20240701	170500	157000	171000	152500	3706986	603594131822	00	0.00	N	2	12500
42	20240624	158000	149800	158300	148500	1763837	269875028850	00	0.00	N	2	8600
43	20240617	149400	151200	153500	149200	1730156	261453276100	00	0.00	N	5	-2300
44	20240610	151700	150800	153100	147500	1992028	298990889000	00	0.00	N	2	700
45	20240603	151000	156600	161000	150600	1641903	253087724850	00	0.00	N	5	-4000
46	20240527	155000	157200	162900	155000	2726860	432448186500	00	0.00	N	5	-1500
47	20240520	156500	153200	161400	152700	2288585	361980831400	00	0.00	N	2	4800
48	20240513	151700	153800	154500	150600	897079	136702389300	00	0.00	N	5	-1900
49	20240507	153600	154400	158300	153100	1309242	204453558684	00	0.00	N	2	2500
50	20240429	151100	148300	158900	147800	2262544	347855124000	00	0.00	N	2	4900
51	20240422	146200	144300	149200	142500	1392135	202359859900	00	0.00	N	2	3300
52	20240415	142900	155900	157300	140800	2164408	320536895800	00	0.00	N	5	-14800
53	20240408	157700	160100	161200	152500	1819254	286304504500	00	0.00	N	5	-1200
54	20240401	158900	150100	159900	148000	3346285	515610699400	00	0.00	N	2	10200
55	20240325	148700	145200	150700	144100	1544486	228383476800	00	0.00	N	2	3800
56	20240318	144900	147400	150800	142100	2433002	357667656900	00	0.00	N	5	-700
57	20240311	145600	135000	150000	133600	3015419	430816994900	00	0.00	N	2	10200
58	20240304	135400	141000	141000	131700	2099427	284294656800	00	0.00	N	5	-4600
59	20240226	140000	136400	141300	134100	1589325	219560029688	00	0.00	N	2	4300
60	20240219	135700	136200	138900	135600	1456346	198772650100	00	0.00	N	5	-400
61	20240213	136100	140000	140600	136100	961182	132180167000	00	0.00	N	5	-2700
62	20240205	138800	139700	140600	135100	1269845	174880412400	00	0.00	N	5	-1400
63	20240129	140200	143500	145600	138200	1686936	237068042500	00	0.00	N	5	-2800
64	20240122	143000	151000	151000	141200	1103667	161291763900	00	0.00	N	5	-4500
65	20240115	147500	145200	149100	136700	1738147	247671885900	00	0.00	N	2	2400
66	20240108	145100	149900	154000	144500	1297821	193216784800	00	0.00	N	5	-4100
67	20240102	149200	153200	159300	148500	1316665	203236435300	00	0.00	N	5	-4000
68	20231226	153200	151400	153200	148000	642217	96817465000	00	0.00	N	2	1900
69	20231218	151300	153000	153900	148500	1220301	183950989700	00	0.00	N	5	-2100
70	20231211	153400	152100	156400	148800	2429690	372616684700	00	0.00	N	2	2500
71	20231204	150900	147300	151400	144000	1572004	232992024600	00	0.00	N	2	4200
72	20231127	146700	137000	147900	137000	2380998	345029856100	00	0.00	N	2	9700
73	20231120	137000	138600	140100	136500	839765	116183197900	00	0.00	N	5	-2400
74	20231113	139400	135700	139800	133300	1049908	143777518200	00	0.00	N	2	5000
75	20231106	134400	135000	139400	132200	1377721	187081757500	00	0.00	N	2	200
76	20231030	134200	123000	134900	122500	2124929	274265695600	00	0.00	N	2	11100
77	20231023	123100	139500	143900	119100	2763498	363047281800	00	0.00	N	5	-16400
78	20231016	139500	138500	144900	135300	1957285	276757585842	00	0.00	N	5	-500
79	20231010	140000	133700	140900	133000	1308723	180265810400	00	0.00	N	2	8200
80	20231004	131800	135600	135800	131400	692929	92174687400	00	0.00	N	5	-5600
81	20230925	137400	137700	138800	134700	580046	79417016800	00	0.00	N	5	-700
82	20230918	138100	142600	143900	136200	1219559	171858436200	00	0.00	N	5	-6300
83	20230911	144400	139200	144800	137600	1712758	242339253700	00	0.00	N	2	5200
84	20230904	139200	140900	148900	137500	3018561	429641097000	00	0.00	N	3	0
85	20230828	139200	148200	148200	135000	3178330	440048119400	00	0.00	N	5	-6800
86	20230821	146000	144000	152300	141900	1597961	234834152000	00	0.00	N	2	1400
87	20230814	144600	150500	150600	140700	1229161	178277122700	00	0.00	N	5	-6800
88	20230807	151400	148000	154600	148000	1600412	241404748600	00	0.00	N	2	2300
89	20230731	149100	145800	165000	143300	5324601	827326909000	00	0.00	N	2	4700
90	20230724	144400	149300	151700	142100	2159886	316158851300	00	0.00	N	5	-5300
91	20230717	149700	152300	161000	148600	3175181	493918504800	00	0.00	N	5	-600
92	20230710	150300	140500	151500	138500	1715346	251485941600	00	0.00	N	2	9900
93	20230703	140400	145300	145900	139500	1229631	175946712950	00	0.00	N	5	-4100
94	20230626	144500	142200	145900	141900	960103	138300945200	00	0.00	N	2	2100
95	20230619	142400	149600	149700	141700	1405215	204167606100	00	0.00	N	5	-7200
96	20230612	149600	149200	150200	146100	1352959	200713828400	00	0.00	N	2	2400
97	20230605	147200	150000	150300	144100	1116654	164176664900	00	0.00	N	5	-2100
98	20230530	149300	145300	151700	144600	1889757	279811504300	00	0.00	N	2	5300
99	20230522	144000	142000	146000	141400	1522928	218865292050	00	0.00	N	2	1400
100	20230515	142600	135500	143400	134400	1630483	226135781800	00	0.00	N	2	6700
101	20230508	135900	138300	141000	135200	1703337	234171943900	00	0.00	N	5	-1800
102	20230502	137700	143900	144400	136900	1178316	165026289088	00	0.00	N	5	-6200
103	20230424	143900	141100	144700	137600	1984032	279948076300	00	0.00	N	2	2200
104	20230417	141700	154400	154600	141000	2475738	362822277100	00	0.00	N	5	-12600
105	20230410	154300	153100	155400	151900	1748117	268295699200	00	0.00	N	2	400
106	20230403	153900	153600	158000	150700	2582749	397731463500	00	0.00	N	2	1200
107	20230327	152700	156500	156800	152100	1508952	232741403100	00	0.00	N	5	-2200
108	20230320	154900	152400	155200	148900	1621027	246598562300	00	0.00	N	2	1900
109	20230313	153000	147500	154500	147200	1903068	287511597400	00	0.00	N	2	4500
110	20230306	148500	147500	155300	145900	2211733	333817799500	00	0.00	N	2	1600
111	20230227	146900	147500	148000	144000	1146342	166850550200	00	0.00	N	5	-600
112	20230220	147500	150100	153900	145500	1638974	245379669500	00	0.00	N	5	-2500
113	20230213	150000	146200	151700	142600	1943898	285846945100	00	0.00	N	2	3100
114	20230206	146900	147400	149900	144500	1653957	243381515500	00	0.00	N	5	-2000
115	20230130	148900	149300	150400	141600	2157491	315215684800	00	0.00	N	5	-1000
116	20230125	149900	150000	151500	145400	1529367	226999403100	00	0.00	N	2	1900
117	20230116	148000	145000	152500	144000	2383384	355457008000	00	0.00	N	2	4000
118	20230109	144000	145000	148500	142500	2006089	291100986500	00	0.00	N	2	500
119	20230102	143500	131000	147000	130500	2503263	354357743675	00	0.00	N	2	13000
120	20221226	130500	134000	136000	130000	1224682	162844625000	00	0.00	N	5	-3500
121	20221219	134000	140500	142000	133000	1327988	182576794000	00	0.00	N	5	-6000
122	20221212	140000	137500	142500	136500	1915791	266977481000	00	0.00	N	2	2000
123	20221205	138000	136500	143500	132000	2155165	297641391500	00	0.00	N	2	1500
124	20221128	136500	133000	141500	130000	2538633	345421907000	00	0.00	N	2	2500
125	20221121	134000	138500	139000	133000	1169742	157947354500	00	0.00	N	5	-4500
126	20221114	138500	141500	144000	135500	2884390	402789141500	00	0.00	N	5	-3000
127	20221107	141500	124000	143000	123500	4448702	601233424500	00	0.00	N	2	18000
128	20221031	123500	119000	124000	117000	2239027	269448274500	00	0.00	N	2	5500
129	20221024	118000	119500	124000	117000	2457988	296790421000	00	0.00	N	2	1000
130	20221017	117000	117000	123000	114000	1738473	205084836500	00	0.00	N	5	-2000
131	20221011	119000	115500	120500	114000	1565660	183047755000	00	0.00	N	3	0
132	20221004	119000	114500	122000	112500	2158447	253069466500	00	0.00	N	2	7000
133	20220926	112000	117500	122000	108500	3414360	395817754500	00	0.00	N	5	-8000
134	20220919	120000	130500	131500	119500	2714446	336467504000	00	0.00	N	5	-11000
135	20220913	131000	140000	144500	129500	3328083	454382893250	00	0.00	N	5	-6500
136	20220905	137500	136500	140000	135000	1266320	173959780500	00	0.00	N	2	1000
137	20220829	136500	133500	141000	132500	2092061	286354131000	00	0.00	N	5	-2000
138	20220822	138500	134500	140500	133500	1530683	209152334000	00	0.00	N	2	2000
139	20220816	136500	138500	140000	135000	1165948	160489387500	00	0.00	N	5	-500
140	20220808	137000	140000	140500	131500	3140106	423967518000	00	0.00	N	5	-4000
141	20220801	141000	142500	143500	139500	1739915	245380616500	00	0.00	N	5	-1500
142	20220725	142500	141500	148000	141000	2062102	296786694000	00	0.00	N	5	-500
143	20220718	143000	141000	145500	137500	2452022	347259739000	00	0.00	N	2	4000
144	20220711	139000	135000	139500	129500	2355193	316204680154	00	0.00	N	2	4500
145	20220704	134500	127500	137500	125000	3080389	405642779500	00	0.00	N	2	7000
146	20220627	127500	133500	136500	126500	2320995	307182504500	00	0.00	N	5	-3500
147	20220620	131000	141500	142000	126500	4179725	557438422000	00	0.00	N	5	-9000
148	20220613	140000	147000	150000	137000	4013412	583350046500	00	0.00	N	5	-11000
149	20220607	151000	148500	155500	143500	4535697	679486547668	00	0.00	N	2	1500
150	20220530	149500	151500	155500	147500	2587941	392142060000	00	0.00	N	3	0
151	20220523	149500	160000	161000	148000	2733993	419125325000	00	0.00	N	5	-9500
152	20220516	159000	161500	163000	156500	1564389	249551279500	00	0.00	N	5	-1500
153	20220509	160500	162000	163500	154500	2087541	331385300500	00	0.00	N	5	-3000
154	20220502	163500	163500	170000	162000	1536759	255148521000	00	0.00	N	5	-2500
155	20220425	166000	164500	167500	158000	3113385	508144883000	00	0.00	N	5	-1500
156	20220418	167500	156000	171500	155500	3871066	640160657500	00	0.00	N	2	10500
157	20220411	157000	156500	161000	154000	1783068	280849155000	00	0.00	N	5	-500
158	20220404	157500	161500	164500	155000	1958065	311041652500	00	0.00	N	5	-4000
159	20220328	161500	161500	168500	160500	2235439	367390830500	00	0.00	N	5	-2000
160	20220321	163500	162000	168000	160000	2673636	439312116692	00	0.00	N	2	2500
161	20220314	161000	154500	162500	150000	2943446	458630742500	00	0.00	N	2	5500
162	20220307	155500	161500	162500	152500	3313312	520714892000	00	0.00	N	5	-10000
163	20220228	165500	163500	170500	162500	1768128	293775693500	00	0.00	N	2	1000
164	20220221	164500	164000	171000	161500	2359941	390510406000	00	0.00	N	5	-2500
165	20220214	167000	165000	170000	160500	2035429	336484283000	00	0.00	N	5	-1000
166	20220207	168000	172500	174000	165500	2993660	507522904500	00	0.00	N	5	-5000
167	20220203	173000	181000	182000	168500	1629125	284145574500	00	0.00	N	5	-5000
168	20220124	178000	179500	184000	171000	3497161	620685693000	00	0.00	N	5	-3000
169	20220117	181000	189500	194500	179000	4428876	830466925500	00	0.00	N	5	-7000
170	20220110	188000	185500	193000	179500	3394714	628274494000	00	0.00	N	2	500
171	20220103	187500	198500	199000	181000	3478257	655682646500	00	0.00	N	5	-10000
172	20211227	197500	196500	198500	192500	2989830	583942733000	00	0.00	N	2	1000
173	20211220	196500	178500	197000	173500	4159850	780964119000	00	0.00	N	2	17000
174	20211213	179500	178500	185000	176500	2143787	386548048500	00	0.00	N	2	1500
175	20211206	178000	176500	184000	175500	3234135	579147425000	00	0.00	N	5	-500
176	20211129	178500	164500	179000	164500	3537341	608579194200	00	0.00	N	2	8000
177	20211122	170500	178500	182000	170000	3740233	662042333500	00	0.00	N	5	-3500
178	20211115	174000	167000	175500	165000	2971006	504859637500	00	0.00	N	2	9500
179	20211108	164500	165000	166000	156500	2261929	365347500000	00	0.00	N	2	500
180	20211101	164000	161000	165500	157500	2675476	432829091000	00	0.00	N	2	5000
181	20211025	159000	156000	168500	153000	4420707	711827026065	00	0.00	N	2	2500
182	20211018	156500	163000	163500	155000	2347590	372477682000	00	0.00	N	5	-6000
183	20211012	162500	165000	166000	154500	2781883	442928128500	00	0.00	N	5	-4000
184	20211005	166500	165500	169000	160000	1758830	289879035845	00	0.00	N	5	-3000
185	20210927	169500	178000	184500	168500	2244107	395824730000	00	0.00	N	5	-9000
186	20210923	178500	175500	181000	174500	618389	109766780500	00	0.00	N	3	0
187	20210913	178500	186500	188000	177000	1748272	320060629500	00	0.00	N	5	-9500
188	20210906	188000	184500	188000	180000	1784676	328112555000	00	0.00	N	2	3500
189	20210830	184500	182500	187000	177500	1894328	346457294500	00	0.00	N	2	5500
190	20210823	179000	169000	183000	167500	2606450	457447535500	00	0.00	N	2	13000
191	20210817	166000	179500	181500	165000	2475670	427953179000	00	0.00	N	5	-13500
192	20210809	179500	193000	193000	177500	2676607	494469282500	00	0.00	N	5	-14500
193	20210802	194000	193000	197000	189000	2206738	427053868500	00	0.00	N	2	2000
194	20210726	192000	184500	194500	181000	2836038	536750483500	00	0.00	N	2	8500
195	20210719	183500	186500	187000	180500	1743135	320644191000	00	0.00	N	5	-5000
196	20210712	188500	185000	190500	182000	2604738	486581115500	00	0.00	N	2	6500