KissMeData/277810/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	285500	280000	290000	278000	483127	137896259500	00	0.00	N	2	6000
3	20250414	279500	284000	292000	270000	661275	186357575250	00	0.00	N	2	2500
4	20250407	277000	254000	277000	236000	912590	232667668750	00	0.00	N	2	11000
5	20250331	266000	264500	278500	257000	964223	257631024250	00	0.00	N	5	-1500
6	20250324	267500	289000	290000	265500	975640	268785698000	00	0.00	N	5	-21500
7	20250317	289000	320000	331500	286500	2240230	693347525500	00	0.00	N	5	-28500
8	20250310	317500	319500	329500	297000	2893076	907170744500	00	0.00	N	5	-3500
9	20250304	321000	342500	375000	317000	3165788	1077549446000	00	0.00	N	5	-21500
10	20250224	342500	400000	406500	338500	3150617	1184272374500	00	0.00	N	5	-62000
11	20250217	404500	409000	429000	382000	5270814	2143092831500	00	0.00	N	2	2500
12	20250210	402000	419000	422500	365500	7101965	2787205923000	00	0.00	N	5	-8500
13	20250203	410500	294000	416500	294000	8153347	2871874178500	00	0.00	N	2	111000
14	20250131	299500	243000	301000	242500	1839937	515210444500	00	0.00	N	2	52500
15	20250120	247000	261000	269000	242000	2320495	592502726500	00	0.00	N	5	-14500
16	20250113	261500	228000	265500	226500	4260740	1051237283000	00	0.00	N	2	31500
17	20250106	230000	231000	256000	220000	7073473	1680944913000	00	0.00	N	5	-3000
18	20241230	233000	144000	238500	142000	6730369	1442262256700	00	0.00	N	2	91800
19	20241223	141200	129800	148900	128500	1014771	145002125300	00	0.00	N	2	13300
20	20241216	127900	133600	139000	127200	463177	61434346800	00	0.00	N	5	-4500
21	20241209	132400	128700	132800	122900	526276	67552438600	00	0.00	N	5	-500
22	20241202	132900	151500	152000	128000	847337	117225083700	00	0.00	N	5	-18800
23	20241125	151700	140000	153000	137500	1049832	155278753900	00	0.00	N	2	12400
24	20241118	139300	135900	146100	134500	797478	111958488000	00	0.00	N	2	3900
25	20241111	135400	133800	138500	126600	766856	101270344200	00	0.00	N	2	4200
26	20241104	131200	119600	133600	118700	547396	69394146200	00	0.00	N	2	11000
27	20241028	120200	122000	126300	119100	271801	33359289000	00	0.00	N	5	-1800
28	20241021	122000	132200	137200	120600	368105	47097436500	00	0.00	N	5	-10000
29	20241014	132000	141000	144100	131100	539558	74815440600	00	0.00	N	5	-3700
30	20241007	135700	135600	144500	134900	404011	56385228500	00	0.00	N	2	100
31	20240930	135600	137500	143900	134600	252264	35026436700	00	0.00	N	5	-500
32	20240923	136100	136700	139600	134000	340110	46506579100	00	0.00	N	5	-500
33	20240919	136600	135000	138600	132800	118240	16067797900	00	0.00	N	2	2100
34	20240909	134500	127800	138700	127100	363469	48030386100	00	0.00	N	2	3800
35	20240902	130700	144400	151700	130400	442212	62114050200	00	0.00	N	5	-13600
36	20240826	144300	154000	158000	144200	521575	78090368300	00	0.00	N	5	-7500
37	20240819	151800	134100	159000	133100	1075196	160308558300	00	0.00	N	2	16500
38	20240812	135300	122300	138100	122300	685147	90122755200	00	0.00	N	2	13500
39	20240805	121800	126800	127100	109100	719439	87228214300	00	0.00	N	5	-11000
40	20240729	132800	140300	144000	131100	391311	54358172300	00	0.00	N	5	-7900
41	20240722	140700	156000	156100	139000	452200	66424121300	00	0.00	N	5	-15300
42	20240715	156000	159000	163800	154400	411087	65213602100	00	0.00	N	5	-4000
43	20240708	160000	155300	164400	153300	765033	121976684600	00	0.00	N	2	4800
44	20240701	155200	159000	164600	148100	1020843	159728392700	00	0.00	N	5	-4300
45	20240624	159500	164600	164700	159100	351940	56774131600	00	0.00	N	5	-5700
46	20240617	165200	174000	174300	162300	734170	123107329500	00	0.00	N	2	1200
47	20240610	164000	163000	171800	160100	752889	124658926400	00	0.00	N	2	1400
48	20240603	162600	158800	164400	158500	347969	56217417700	00	0.00	N	2	4100
49	20240527	158500	168300	172400	157800	718279	117952602300	00	0.00	N	5	-9800
50	20240520	168300	175000	177100	168100	560469	96628004500	00	0.00	N	5	-6700
51	20240513	175000	179300	185100	174900	837894	150422631600	00	0.00	N	5	-900
52	20240507	175900	176800	185000	170000	1106367	196766229600	00	0.00	N	2	600
53	20240429	175300	171900	178400	171100	462698	81189689300	00	0.00	N	2	4200
54	20240422	171100	171000	178400	170000	653062	113319538200	00	0.00	N	2	1600
55	20240415	169500	177500	177600	165100	917376	155668915900	00	0.00	N	5	-10400
56	20240408	179900	184000	185900	173500	794441	143212074200	00	0.00	N	2	2800
57	20240401	177100	187200	190700	175500	1199627	218116726300	00	0.00	N	5	-10400
58	20240325	187500	196400	199300	185000	3135294	602076584800	00	0.00	N	5	-8000
59	20240318	195500	177700	209500	176400	6681358	1295211515700	00	0.00	N	2	19500
60	20240311	176000	171900	187400	169100	3396654	606516885100	00	0.00	N	2	4000
61	20240304	172000	162000	175900	161400	1421838	240552192100	00	0.00	N	2	10600
62	20240226	161400	173000	173000	160000	715247	118933628200	00	0.00	N	5	-10100
63	20240219	171500	168000	173300	166200	1054654	178714969400	00	0.00	N	2	200
64	20240213	171300	165400	181800	162400	2189927	381482021900	00	0.00	N	2	2800
65	20240205	168500	154700	184300	148800	2250612	384043502800	00	0.00	N	2	13800
66	20240129	154700	168700	170000	143800	1326305	204100566500	00	0.00	N	5	-13900
67	20240122	168600	177300	177400	163000	938663	160135832700	00	0.00	N	5	-5000
68	20240115	173600	179300	181400	163600	1601330	275242919300	00	0.00	N	5	-4700
69	20240108	178300	166900	189300	165000	3255467	580168542000	00	0.00	N	2	9800
70	20240102	168500	176000	177100	160500	1036622	173869114700	00	0.00	N	5	-7500
71	20231226	176000	173000	177200	167600	847223	145934055900	00	0.00	N	2	2600
72	20231218	173400	185400	186400	170100	3021323	539840433400	00	0.00	N	5	-7600
73	20231211	181000	166500	183000	166100	2728588	476948631100	00	0.00	N	2	17100
74	20231204	163900	165100	167000	152600	1801250	287931993600	00	0.00	N	5	-4300
75	20231127	168200	165500	199000	161200	8437556	1539884094300	00	0.00	N	2	3900
76	20231120	164300	160100	171400	158400	2396643	397930518000	00	0.00	N	2	2900
77	20231113	161400	152500	166400	150100	2061056	327651318200	00	0.00	N	2	10800
78	20231106	150600	158100	177000	150300	3803363	624801064500	00	0.00	N	5	-2600
79	20231030	153200	131600	153400	128400	2934484	416752059300	00	0.00	N	2	21700
80	20231023	131500	128800	138200	123400	1726326	227114164000	00	0.00	N	2	1200
81	20231016	130300	138500	149200	130000	3164014	442941468900	00	0.00	N	5	-10900
82	20231010	141200	139900	146000	131400	2465742	342068803500	00	0.00	N	2	1800
83	20231004	139400	166900	166900	138500	2476657	366779531200	00	0.00	N	5	-29200
84	20230925	168600	167200	173900	154600	2900932	481115509700	00	0.00	N	2	2000
85	20230918	166600	179000	185400	159300	5788811	998813943200	00	0.00	N	5	-15200
86	20230911	181800	220000	242000	180000	13963034	2843575529400	00	0.00	N	5	-30200
87	20230904	212000	160300	214000	160100	19145132	3497910691600	00	0.00	N	2	49200
88	20230828	162800	109400	170800	109000	15635555	2316975085200	00	0.00	N	2	55000
89	20230821	107800	114400	115400	106100	2638810	292167921600	00	0.00	N	5	-6200
90	20230814	114000	135800	141000	112800	4279272	535101628400	00	0.00	N	5	-23000
91	20230807	137000	134000	153400	130600	14039859	1996901546000	00	0.00	N	2	3000
92	20230731	134000	101500	135400	99800	13734189	1635670425700	00	0.00	N	2	34200
93	20230724	99800	101000	104900	92300	3974569	393966807900	00	0.00	N	2	1100
94	20230717	98700	91100	105000	89400	4152500	407528070800	00	0.00	N	2	7300
95	20230710	91400	91100	93000	87800	936768	84776288200	00	0.00	N	2	300
96	20230703	91100	92200	95900	91100	835042	78244424500	00	0.00	N	5	-600
97	20230626	91700	94300	97300	90200	940326	87731779900	00	0.00	N	5	-3300
98	20230619	95000	99300	99800	90300	1990989	189781969700	00	0.00	N	5	-4200
99	20230612	99200	109500	109600	98500	1978701	200679150400	00	0.00	N	5	-10000
100	20230605	109200	105500	111800	104800	1326606	144460816300	00	0.00	N	2	4400
101	20230530	104800	103400	107400	101800	1093129	114174076300	00	0.00	N	2	3300
102	20230522	101500	105100	106600	101500	1107101	114439121800	00	0.00	N	5	-3900
103	20230515	105400	118200	118600	99100	2566852	273333535600	00	0.00	N	5	-10100
104	20230508	115500	102100	116600	100800	4242064	472684943400	00	0.00	N	2	14800
105	20230502	100700	97400	105300	97000	1525196	154638291100	00	0.00	N	2	4600
106	20230424	96100	105400	105400	95500	2959236	296865660700	00	0.00	N	5	-7600
107	20230417	103700	110200	118500	101000	5636039	620843192100	00	0.00	N	5	-7000
108	20230410	110700	121900	123000	110100	4139930	478578179300	00	0.00	N	5	-8900
109	20230403	119600	124700	128700	111900	6084276	735748699200	00	0.00	N	5	-7200
110	20230327	126800	136500	147900	126200	6107543	833211641600	00	0.00	N	5	-12200
111	20230320	139000	124000	150000	115900	15718931	2068980883600	00	0.00	N	2	18300
112	20230313	120700	80400	136900	76800	23179754	2535977264700	00	0.00	N	2	38500
113	20230306	82200	90000	95000	82200	5645218	501068986000	00	0.00	N	5	-7800
114	20230227	90000	81100	98400	81000	15059301	1378604939200	00	0.00	N	2	11200
115	20230220	78800	70900	82500	69200	9078317	696771689000	00	0.00	N	2	8000
116	20230213	70800	72100	80300	70600	6604797	492970485900	00	0.00	N	5	-700
117	20230206	71500	78800	80500	70300	6365467	482470320300	00	0.00	N	5	-7700
118	20230130	79200	81100	86300	75500	12740106	1026422396900	00	0.00	N	5	-1400
119	20230125	80600	67700	89100	67600	15344733	1232379569600	00	0.00	N	2	13500
120	20230116	67100	54700	68500	53800	18045720	1112617427800	00	0.00	N	2	12400
121	20230109	54700	51300	57100	49050	9139894	476548415000	00	0.00	N	2	6500
122	20230102	48200	34650	53600	32000	33433720	1469702675850	00	0.00	N	2	13750
123	20221226	34450	32200	35000	32150	1215687	41220810250	00	0.00	N	2	2100
124	20221219	32350	32200	34800	31600	1535820	51411898350	00	0.00	N	2	50
125	20221212	32300	30950	32950	30750	747223	23840853050	00	0.00	N	2	1000
126	20221205	31300	33400	34300	30550	1135411	36776094800	00	0.00	N	5	-1800
127	20221128	33100	33200	33900	32000	1775439	58299409300	00	0.00	N	5	-1250
128	20221121	34350	33900	35600	33250	2792861	96544947850	00	0.00	N	2	850
129	20221114	33500	31800	36500	29700	4323306	143985790600	00	0.00	N	2	1800
130	20221107	31700	30350	32750	29800	1585721	49976561900	00	0.00	N	2	1350
131	20221031	30350	29400	31050	28650	1268930	37967201450	00	0.00	N	2	1100
132	20221024	29250	33550	33600	29150	1807104	55976978050	00	0.00	N	5	-3550
133	20221017	32800	31300	35800	31200	2374223	80368094250	00	0.00	N	2	650
134	20221011	32150	33150	34200	30800	1716931	56139957000	00	0.00	N	5	-1600
135	20221004	33750	31750	35200	30250	2570389	83776254000	00	0.00	N	2	2700
136	20220926	31050	35150	37800	29400	7113573	244110689900	00	0.00	N	5	-4850
137	20220919	35900	36000	37150	33350	4533089	160872811650	00	0.00	N	2	600
138	20220913	35300	29700	39200	29300	7268015	253148123950	00	0.00	N	2	6150
139	20220905	29150	30200	30400	26500	2094676	58783449600	00	0.00	N	5	-950
140	20220829	30100	28550	31600	28500	1691059	51050321400	00	0.00	N	5	-150
141	20220822	30250	30000	32050	29350	1493841	45659829050	00	0.00	N	5	-750
142	20220816	31000	30900	33900	30450	3746120	120534200000	00	0.00	N	5	-100
143	20220808	31100	28400	32400	27350	5222770	157573895150	00	0.00	N	2	2950
144	20220801	28150	27200	30650	26900	6756768	195577905250	00	0.00	N	2	1600
145	20220725	26550	24050	26550	23850	997845	25270060050	00	0.00	N	2	2450
146	20220718	24100	22200	24550	22200	602231	14173678900	00	0.00	N	2	2100
147	20220711	22000	23950	24100	21600	602628	13633247100	00	0.00	N	5	-1750
148	20220704	23750	24300	24550	22600	844319	19828743800	00	0.00	N	5	-300
149	20220627	24050	24050	25800	23200	1454136	35749266550	00	0.00	N	2	450
150	20220620	23600	24150	24250	21200	689889	15724320750	00	0.00	N	5	-600
151	20220613	24200	24300	26050	23100	1883924	47207580600	00	0.00	N	5	-700
152	20220607	24900	24000	25500	23650	906948	22288032900	00	0.00	N	2	1000
153	20220530	23900	22100	24500	22050	686823	16143554050	00	0.00	N	2	2150
154	20220523	21750	21100	24950	20950	2673957	61772781500	00	0.00	N	2	1100
155	20220516	20650	20000	20800	19300	320491	6440074700	00	0.00	N	2	750
156	20220509	19900	21400	21700	19650	308032	6349365950	00	0.00	N	5	-1900
157	20220502	21800	21900	23300	21600	254299	5712674900	00	0.00	N	5	-400
158	20220425	22200	23100	23700	21500	475381	10730207800	00	0.00	N	5	-1600
159	20220418	23800	25250	25750	23800	636920	15723134700	00	0.00	N	5	-1600
160	20220411	25400	24700	25800	23950	660240	16441015050	00	0.00	N	2	1250
161	20220404	24150	24850	26000	23800	742382	18498706000	00	0.00	N	5	-250
162	20220328	24400	25400	26250	23350	1026595	25525407850	00	0.00	N	5	-800
163	20220321	25200	25550	25750	24350	1104138	27631986400	00	0.00	N	2	250
164	20220314	24950	23200	25500	23000	1740958	42394534850	00	0.00	N	2	1800
165	20220307	23150	22900	24350	21450	468258	10711942650	00	0.00	N	5	-50
166	20220228	23200	22850	23600	22350	440971	10162050050	00	0.00	N	2	300
167	20220221	22900	20600	24350	20600	1067223	24054255850	00	0.00	N	2	1750
168	20220214	21150	21000	21850	20400	434328	9163580500	00	0.00	N	5	-400
169	20220207	21550	23200	24700	21550	834739	19457140600	00	0.00	N	5	-1350
170	20220203	22900	22150	23700	21700	427668	9704651500	00	0.00	N	2	1150
171	20220124	21750	22550	23100	20350	844127	18430688550	00	0.00	N	5	-1350
172	20220117	23100	23150	24200	21600	928028	20967377400	00	0.00	N	5	-50
173	20220110	23150	24700	27150	23100	1977073	49141773450	00	0.00	N	5	-2050
174	20220103	25200	27200	29750	22150	6196845	163637009450	00	0.00	N	5	-1950
175	20211227	27150	25650	27300	24300	3361148	86280524150	00	0.00	N	2	2650
176	20211220	24500	23600	27450	21650	6877044	172995387250	00	0.00	N	2	1850
177	20211213	22650	20400	23400	19100	3592366	77924963750	00	0.00	N	2	4100
178	20211206	18550	18250	18750	18000	174796	3195177550	00	0.00	N	2	100
179	20211129	18450	18200	19000	17200	238157	4333584000	00	0.00	N	5	-350
180	20211122	18800	20100	20450	18750	252307	4938324700	00	0.00	N	5	-1500
181	20211115	20300	19450	20900	18850	389120	7668810550	00	0.00	N	2	1250
182	20211108	19050	18950	19250	18500	204012	3844774050	00	0.00	N	5	-100
183	20211101	19150	19200	20500	18850	300675	5866673000	00	0.00	N	2	100
184	20211025	19050	19250	20250	18950	225302	4425247850	00	0.00	N	5	-200
185	20211018	19250	19550	20550	18700	376612	7318374150	00	0.00	N	5	-500
186	20211012	19750	19050	20050	18650	168835	3259534700	00	0.00	N	2	700
187	20211005	19050	20000	20300	18450	318344	6134418400	00	0.00	N	5	-1250
188	20210927	20300	20450	22900	19500	750423	15708622300	00	0.00	N	5	-150
189	20210923	20450	20450	20800	20150	79101	1613855400	00	0.00	N	5	-150
190	20210913	20600	20450	21050	20450	194945	4032890000	00	0.00	N	5	-150
191	20210906	20750	22200	22550	20400	308326	6618399400	00	0.00	N	5	-1450
192	20210830	22200	20750	22600	20600	511397	11017147300	00	0.00	N	2	1550
193	20210823	20650	20600	21200	20100	275645	5694012700	00	0.00	N	2	250
194	20210817	20400	21450	22300	19500	501094	10416045900	00	0.00	N	5	-1150
195	20210809	21550	22000	23400	21200	633390	14138837000	00	0.00	N	5	-450
196	20210802	22000	22200	22450	21650	275312	6061651800	00	0.00	N	5	-400
197	20210726	22400	22500	22900	21700	385552	8601336150	00	0.00	N	3	0
198	20210719	22400	22700	23350	22200	383657	8665477950	00	0.00	N	5	-250
199	20210712	22650	23400	23800	22400	344111	7907788900	00	0.00	N	5	-400