KissMeData/247540/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	97800	104800	105500	97500	1593016	161364957050	00	0.00	N	5	-6700
3	20250428	104500	105800	108900	99700	1828898	188470835450	00	0.00	N	2	1000
4	20250421	103500	95600	106300	93900	1390372	138553243050	00	0.00	N	2	7000
5	20250414	96500	100500	103600	95100	1314812	130210674600	00	0.00	N	5	-3800
6	20250407	100300	94300	103700	92400	2558094	251299974250	00	0.00	N	2	2200
7	20250331	98100	100100	100900	87000	3280894	310280097500	00	0.00	N	5	-5400
8	20250324	103500	113300	113300	103400	1850763	201045773750	00	0.00	N	5	-8500
9	20250317	112000	113100	114400	108300	2822553	316103275350	00	0.00	N	5	-500
10	20250310	112500	116800	123900	111200	3707686	438450659250	00	0.00	N	5	-4200
11	20250304	116700	117900	118600	110700	3269647	374071955350	00	0.00	N	5	-2300
12	20250224	119000	135800	141700	117000	5892759	768211237600	00	0.00	N	5	-18400
13	20250217	137400	128500	140300	127000	4490231	601688823000	00	0.00	N	2	9400
14	20250210	128000	118600	134300	116800	4693314	589947791500	00	0.00	N	2	6900
15	20250203	121100	128200	130500	119000	3048317	375308925600	00	0.00	N	5	-9900
16	20250131	131000	128000	133700	125900	485819	63149273000	00	0.00	N	2	1400
17	20250120	129600	132500	139600	123300	5184541	678448705600	00	0.00	N	5	-500
18	20250113	130100	119500	136600	118100	3652594	470995743800	00	0.00	N	2	9900
19	20250106	120200	114100	131600	113000	3475194	418570009200	00	0.00	N	2	7200
20	20241230	113000	107900	115200	105000	1769980	195419325300	00	0.00	N	2	5000
21	20241223	108000	115000	121000	106600	2726037	307885068500	00	0.00	N	5	-6100
22	20241216	114100	132000	133100	113200	3376197	407669081200	00	0.00	N	5	-16900
23	20241209	131000	127700	137200	126000	2958893	390257483300	00	0.00	N	2	1600
24	20241202	129400	137300	142100	125000	2354445	315752922000	00	0.00	N	5	-5800
25	20241125	135200	136200	148700	134600	3592023	507798955100	00	0.00	N	5	-200
26	20241118	135400	124700	137900	122100	2699036	349565503000	00	0.00	N	2	10900
27	20241111	124500	161000	164700	120400	4717951	662321531400	00	0.00	N	5	-36100
28	20241104	160600	172000	189100	156100	4884682	842672037900	00	0.00	N	5	-9100
29	20241028	169700	159200	176200	159100	3124067	529716744700	00	0.00	N	2	12100
30	20241021	157600	163100	165700	155000	2032358	324209647700	00	0.00	N	5	-5500
31	20241014	163100	178600	180000	162000	2079325	354976959300	00	0.00	N	5	-17800
32	20241007	180900	185800	194500	180600	2615671	494601648400	00	0.00	N	5	-2500
33	20240930	183400	193000	193900	182500	1924524	363192411800	00	0.00	N	5	-7000
34	20240923	190400	159800	192000	158900	3826427	688720225700	00	0.00	N	2	29600
35	20240919	160800	161100	164000	155700	873421	140015607000	00	0.00	N	2	1700
36	20240909	159100	155900	165000	148700	3810387	593547463300	00	0.00	N	2	1000
37	20240902	158100	169000	183700	157500	4146074	719786103100	00	0.00	N	5	-10200
38	20240826	168300	175500	179100	163100	2709862	460737769900	00	0.00	N	5	-5700
39	20240819	174000	181300	182700	170200	3094275	545040232800	00	0.00	N	5	-8100
40	20240812	182100	179700	191900	175500	2006442	367644956900	00	0.00	N	2	2900
41	20240805	179200	184400	188900	164000	4565072	801668223500	00	0.00	N	5	-6700
42	20240729	185900	174200	191200	170800	3799393	692203332300	00	0.00	N	2	11900
43	20240722	174000	192700	192700	170600	2700437	485238139550	00	0.00	N	5	-20000
44	20240715	194000	195700	195700	177000	2674070	499074726500	00	0.00	N	5	-1700
45	20240708	195700	188800	202000	187000	2998566	581619758900	00	0.00	N	2	5600
46	20240701	190100	187500	196600	182100	2734136	517872259800	00	0.00	N	2	7100
47	20240624	183000	185400	186600	175200	2398217	434317954100	00	0.00	N	5	-3600
48	20240617	186600	195300	203000	186600	3453396	666507335400	00	0.00	N	5	-13900
49	20240610	200500	219000	221500	199600	3596033	757986822800	00	0.00	N	5	-21500
50	20240603	222000	189400	224000	187000	3958780	803773064000	00	0.00	N	2	30700
51	20240527	191300	196800	209500	181500	4429127	853769821200	00	0.00	N	5	-4900
52	20240520	196200	214000	215000	195800	2099424	427277758400	00	0.00	N	5	-16300
53	20240513	212500	218000	220000	208000	1896630	404466924500	00	0.00	N	5	-5000
54	20240507	217500	226500	228500	216500	1697992	375316536000	00	0.00	N	5	-8500
55	20240429	226000	234500	246000	223500	1641815	384700007500	00	0.00	N	5	-10000
56	20240422	236000	233500	249500	230500	2912114	695362315000	00	0.00	N	2	8500
57	20240415	227500	222500	233500	215000	2618169	587718358000	00	0.00	N	5	-1000
58	20240408	228500	232000	248000	225500	2832616	665942047500	00	0.00	N	5	-11000
59	20240401	239500	272000	280000	236000	3521218	889976638500	00	0.00	N	5	-34500
60	20240325	274000	280000	298500	269500	4531557	1300141554500	00	0.00	N	5	-3000
61	20240318	277000	257000	280500	257000	3959029	1076552064000	00	0.00	N	2	20500
62	20240311	256500	245000	266500	244000	3598467	930571327500	00	0.00	N	2	9500
63	20240304	247000	265500	271500	243500	3759078	966855896500	00	0.00	N	5	-19500
64	20240226	266500	245000	273000	235500	5902087	1524281380500	00	0.00	N	2	19000
65	20240219	247500	247000	255500	235000	3151182	781215693000	00	0.00	N	5	-6500
66	20240213	254000	243500	262500	227500	3806463	935197414500	00	0.00	N	2	10500
67	20240205	243500	226500	250000	216000	5551201	1304239172500	00	0.00	N	2	14500
68	20240129	229000	247500	248000	211000	5734920	1294489620500	00	0.00	N	5	-15000
69	20240122	244000	273500	276000	221500	6336991	1541825844000	00	0.00	N	5	-34500
70	20240115	278500	298000	306000	274500	4426118	1283053525500	00	0.00	N	5	-25500
71	20240108	304000	318000	323000	291000	4795435	1475056043490	00	0.00	N	5	-11000
72	20240102	315000	288000	319500	265000	4815996	1424337015000	00	0.00	N	2	27000
73	20231226	288000	290500	299500	281000	2415051	694312688500	00	0.00	N	5	-6500
74	20231218	294500	327000	335500	293500	5663855	1795724666000	00	0.00	N	5	-23500
75	20231211	318000	315000	332000	310000	6391115	2053325815500	00	0.00	N	2	5000
76	20231204	313000	320000	354000	291500	12271868	3905498057000	00	0.00	N	2	33000
77	20231127	280000	245000	287500	238000	6413566	1696768358000	00	0.00	N	2	37000
78	20231120	243000	236000	254000	235000	3497809	857032198000	00	0.00	N	2	5000
79	20231113	238000	239000	272000	225000	5931485	1451945835500	00	0.00	N	2	5000
80	20231106	233000	270500	320000	233000	13170593	3634705752000	00	0.00	N	2	3000
81	20231030	230000	201000	235000	187600	6103344	1282100958200	00	0.00	N	2	26500
82	20231023	203500	232500	240000	196400	5899385	1265591930200	00	0.00	N	5	-30000
83	20231016	233500	234000	261500	224500	4256843	1027971729000	00	0.00	N	5	-12500
84	20231010	246000	235500	261000	221000	3853710	937683235000	00	0.00	N	2	10500
85	20231004	235500	249500	249500	232500	2038056	485389403500	00	0.00	N	5	-17500
86	20230925	253000	287500	288000	243500	3255136	844862780500	00	0.00	N	5	-34000
87	20230918	287000	280000	292500	271000	2959966	838534350500	00	0.00	N	2	7000
88	20230911	280000	301000	303000	270500	4145833	1171140432000	00	0.00	N	5	-19000
89	20230904	299000	303000	314500	285500	4205260	1257323343500	00	0.00	N	5	-9500
90	20230828	308500	349000	349000	308000	4098877	1342177809500	00	0.00	N	5	-34000
91	20230821	342500	313500	348500	313500	5398928	1789378919500	00	0.00	N	2	30500
92	20230814	312000	316500	327500	298500	4559220	1422202596500	00	0.00	N	5	-11500
93	20230807	323500	369500	372500	320000	6627000	2265984745500	00	0.00	N	5	-57000
94	20230731	380500	414000	448500	372000	9951998	4048533057500	00	0.00	N	5	-27000
95	20230724	407500	385000	584000	360000	31899543	14109280478000	00	0.00	N	2	26000
96	20230717	381500	281500	389500	275500	20094240	6819077281000	00	0.00	N	2	100000
97	20230710	281500	283500	298000	270500	8836333	2524682548500	00	0.00	N	2	1500
98	20230703	280000	254000	297500	250500	10408467	2881093195500	00	0.00	N	2	31000
99	20230626	249000	263500	266000	238000	3377011	838446555000	00	0.00	N	5	-14000
100	20230619	263000	266500	272500	256000	3188345	844256038000	00	0.00	N	5	-3000
101	20230612	266000	268000	287500	253000	7257838	1947906945000	00	0.00	N	5	-1000
102	20230605	267000	258000	275500	252500	3900941	1037948010500	00	0.00	N	2	12000
103	20230530	255000	240000	257000	230000	3289984	810683734500	00	0.00	N	2	17000
104	20230522	238000	225500	250500	221000	3835484	925882203500	00	0.00	N	2	11500
105	20230515	226500	226000	236500	212500	5004148	1125294497500	00	0.00	N	5	-1000
106	20230508	227500	252000	253000	216000	7670391	1779423398500	00	0.00	N	5	-22500
107	20230502	250000	268500	276500	244000	4186076	1081533976500	00	0.00	N	5	-17000
108	20230424	267000	264000	282500	238500	12377535	3226384167500	00	0.00	N	5	-5500
109	20230417	272500	278500	304500	272500	10246918	2976784507000	00	0.00	N	5	-5000
110	20230410	277500	258000	315500	250000	25271838	7190094377500	00	0.00	N	2	20000
111	20230403	257500	231000	261500	220000	12456129	2970091331500	00	0.00	N	2	33000
112	20230327	224500	233000	239000	213000	13188964	2992811872500	00	0.00	N	5	-8500
113	20230320	233000	184600	262500	181400	21728356	4858813720600	00	0.00	N	2	33000
114	20230313	200000	190400	229500	190300	18343016	3800409616000	00	0.00	N	2	6400
115	20230306	193600	199800	217000	192500	21478952	4429859204700	00	0.00	N	2	11500
116	20230227	182100	158000	182600	156700	14613413	2458817991400	00	0.00	N	2	22800
117	20230220	159300	147100	168000	142600	16553735	2592465149000	00	0.00	N	2	12500
118	20230213	146800	132600	149100	130400	14082612	2004146734200	00	0.00	N	2	14100
119	20230206	132700	113600	139700	113100	13110410	1646585710200	00	0.00	N	2	18600
120	20230130	114100	105000	116200	99000	7719549	835415187000	00	0.00	N	2	9800
121	20230125	104300	100600	107300	100400	2482180	257708359800	00	0.00	N	2	4900
122	20230116	99400	100000	101000	97000	1924215	190763640700	00	0.00	N	5	-400
123	20230109	99800	96000	101200	95000	2306346	227540609700	00	0.00	N	2	5100
124	20230102	94700	93100	96200	90100	2533949	237023927400	00	0.00	N	2	2600
125	20221226	92100	96600	99200	90900	3390354	321324465600	00	0.00	N	5	-4900
126	20221219	97000	100100	101800	96400	2455148	244461766000	00	0.00	N	5	-4000
127	20221212	101000	99500	105500	98900	2670242	271770216100	00	0.00	N	3	0
128	20221205	101000	110000	110900	99100	4361728	452361591800	00	0.00	N	5	-8900
129	20221128	109900	113300	117000	107500	4841027	542502934000	00	0.00	N	5	-3500
130	20221121	113400	109300	114900	102300	4570052	493185728700	00	0.00	N	2	4100
131	20221114	109300	112000	118800	109000	6068637	691756943000	00	0.00	N	5	-1300
132	20221107	110600	110100	112900	104600	5188497	565699814100	00	0.00	N	2	600
133	20221031	110000	116700	117900	106700	5508428	619026198800	00	0.00	N	5	-4400
134	20221024	114400	107900	115300	102300	6844992	743167411000	00	0.00	N	2	8000
135	20221017	106400	103800	112400	100800	9722982	1032700070500	00	0.00	N	2	1600
136	20221011	104800	95000	106900	95000	3893973	395620487900	00	0.00	N	2	7800
137	20221004	97000	89600	99100	88700	3168435	297927326800	00	0.00	N	2	8900
138	20220926	88100	98000	99700	86900	5670880	527495800200	00	0.00	N	5	-13000
139	20220919	101100	99800	108600	99500	5685436	585774127500	00	0.00	N	2	1400
140	20220913	99700	110400	111300	99500	6160664	644304642600	00	0.00	N	5	-8300
141	20220905	108000	103200	108500	101200	3335244	350023903400	00	0.00	N	2	1900
142	20220829	106100	109500	114200	106000	3490462	383324134900	00	0.00	N	5	-8100
143	20220822	114200	112000	117800	110600	3317082	378460890800	00	0.00	N	2	200
144	20220816	114000	119400	119800	113500	3225235	378611832200	00	0.00	N	5	-4500
145	20220808	118500	121800	125200	116500	5218057	633594510700	00	0.00	N	5	-5500
146	20220801	124000	119400	133500	118700	7136075	905430181600	00	0.00	N	2	4600
147	20220725	119400	117700	120700	113200	3362552	396169139200	00	0.00	N	2	1800
148	20220718	117600	112300	119900	107700	7314832	824751619100	00	0.00	N	2	6100
149	20220711	111500	119600	127300	108000	5360254	624208899700	00	0.00	N	5	-7400
150	20220704	118900	110400	122500	106900	2683435	312499987440	00	0.00	N	2	10300
151	20220627	108600	135000	156600	108000	6829137	884399391900	00	0.00	N	5	-16100
152	20220620	124700	132145	135254	118081	6926972	877807525600	00	0.00	N	5	-5590
153	20220613	130290	125828	139616	125602	6285542	826320817500	00	0.00	N	2	1955
154	20220607	128335	123621	128360	120011	2717724	337248525200	00	0.00	N	2	4037
155	20220530	124298	119911	127708	117605	2550611	316991743200	00	0.00	N	2	7195
156	20220523	117103	125301	126479	116100	3139302	378739721800	00	0.00	N	5	-6594
157	20220516	123697	115574	124023	112691	4357585	518197578400	00	0.00	N	2	11006
158	20220509	112691	120036	122543	107301	5245178	606856268500	00	0.00	N	5	-10479
159	20220502	123170	116820	131620	116351	5866444	737445708800	00	0.00	N	2	5460
160	20220425	117710	115634	118550	105627	4140037	467999884600	00	0.00	N	2	667
161	20220418	117043	114251	120304	112669	3623003	424627700700	00	0.00	N	2	3756
162	20220411	113287	116573	118377	108049	6080846	687837497500	00	0.00	N	5	-2471
163	20220404	115758	96337	121589	94879	11061061	1193649251700	00	0.00	N	2	19322
164	20220328	96436	95102	98833	91988	3960616	380015759200	00	0.00	N	2	1285
165	20220321	95151	91470	97474	88060	4465539	417523160200	00	0.00	N	2	5584
166	20220314	89567	82673	90531	77633	5577213	465526279300	00	0.00	N	2	5090
167	20220307	84477	92655	95793	84008	4838245	430230466500	00	0.00	N	5	-11094
168	20220228	95571	87714	99895	87516	4553183	433365935600	00	0.00	N	2	6622
169	20220221	88949	83958	88949	80450	5145554	436527328900	00	0.00	N	2	3014
170	20220214	85935	80697	89765	79115	6827705	577534272200	00	0.00	N	2	3657
171	20220207	82278	80870	85194	74866	10132737	813493816700	00	0.00	N	5	-1581
172	20220203	83859	84452	86973	81561	3089536	260558713700	00	0.00	N	2	2742
173	20220124	81117	100562	104244	72543	20159137	1733467659050	00	0.00	N	5	-26067
174	20220117	107184	107060	112422	105059	3569944	385274788200	00	0.00	N	2	198
175	20220110	106986	110100	113658	104268	3850020	416525261600	00	0.00	N	5	-4398
176	20220103	111384	124801	125517	111088	4362405	507409760400	00	0.00	N	5	-12354
177	20211227	123738	123961	129817	122330	4539568	570374021300	00	0.00	N	5	-297
178	20211220	124035	124331	128680	119316	3157969	393600004900	00	0.00	N	5	-1705
179	20211213	125740	128606	130039	123541	2599605	328682033500	00	0.00	N	5	-2570
180	20211206	128310	128557	134684	123541	5461003	707900126200	00	0.00	N	5	-2149
181	20211129	130459	128482	136760	121070	6045314	775866713400	00	0.00	N	5	-2817
182	20211122	133276	134585	137007	128285	3390007	450389653600	00	0.00	N	5	-1754
183	20211115	135030	139107	142097	132040	4809392	666995235800	00	0.00	N	5	-4077
184	20211108	139107	124159	141553	121564	8979410	1203204259300	00	0.00	N	2	15789
185	20211101	123318	101798	124603	98684	8251640	932093528800	00	0.00	N	2	22039
186	20211025	101279	99697	106196	97770	4563178	463815690179	00	0.00	N	5	-766
187	20211018	102045	108271	113658	98289	7823000	832495861800	00	0.00	N	5	-5683
188	20211012	107728	104565	113040	103058	4760927	513721807700	00	0.00	N	2	3163
189	20211005	104565	107975	112175	96979	7306799	764234749500	00	0.00	N	5	-6869
190	20210927	111434	116375	117932	107085	9014842	1019592010450	00	0.00	N	5	-4843
191	20210923	116277	111187	120452	111187	4067447	471604223200	00	0.00	N	2	3262
192	20210913	113015	99796	116054	99104	20685046	2219498635500	00	0.00	N	2	14059
193	20210906	98956	78819	100068	76472	21226870	1910211503200	00	0.00	N	2	21175
194	20210830	77781	80697	81413	72148	11934866	926021456600	00	0.00	N	5	-2174
195	20210823	79955	78572	83513	75459	7604473	604413661800	00	0.00	N	2	2742
196	20210817	77213	77583	79708	72419	6596592	504035946300	00	0.00	N	5	-197
197	20210809	77410	72889	83143	72518	16340602	1276979614500	00	0.00	N	2	5040
198	20210802	72370	71085	74693	68688	7112532	510349303000	00	0.00	N	2	840
199	20210726	71530	67305	73927	66712	9135855	643468020000	00	0.00	N	2	4225
200	20210719	67305	65723	71579	64241	13124945	880931404100	00	0.00	N	2	593
201	20210712	66712	57520	69825	54728	13351468	836956563400	00	0.00	N	2	10279