KissMeData/352820/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	232500	233000	236000	226500	615366	142084177250	00	0.00	N	2	2000
3	20250414	230500	226000	232000	219000	835060	188052385750	00	0.00	N	2	4500
4	20250407	226000	239500	241500	209500	1242558	277602080750	00	0.00	N	5	-20000
5	20250331	246000	236500	246500	226500	986050	234897271500	00	0.00	N	2	5500
6	20250324	240500	232500	248500	230500	546366	131140175750	00	0.00	N	2	8500
7	20250317	232000	231500	241000	224500	928293	216264465500	00	0.00	N	3	0
8	20250310	232000	248500	248500	225500	1071670	251942008500	00	0.00	N	5	-18000
9	20250304	250000	257000	257500	244500	678908	169819708000	00	0.00	N	5	-7500
10	20250224	257500	242500	263000	241000	1149786	292560411500	00	0.00	N	2	12000
11	20250217	245500	248000	263000	238000	1119197	276639121000	00	0.00	N	5	-2500
12	20250210	248000	240000	254500	236500	1038874	254956307000	00	0.00	N	2	13500
13	20250203	234500	221500	242000	221500	812392	189157469500	00	0.00	N	2	9500
14	20250131	225000	222500	228500	221500	213053	47969244000	00	0.00	N	2	3500
15	20250120	221500	224000	226000	215000	735703	162024311500	00	0.00	N	5	-2000
16	20250113	223500	214500	226500	214000	860900	189770585500	00	0.00	N	2	8000
17	20250106	215500	201000	216000	199600	867973	179342428100	00	0.00	N	2	14500
18	20241230	201000	190300	203000	190000	381395	75024603700	00	0.00	N	2	9300
19	20241223	191700	198000	202000	190000	497760	97437488200	00	0.00	N	5	-5000
20	20241216	196700	207500	209000	196000	638970	129269368700	00	0.00	N	5	-8800
21	20241209	205500	184000	208000	181100	1192383	232814329800	00	0.00	N	2	16500
22	20241202	189000	193100	203500	184400	1697419	329459121100	00	0.00	N	5	-6200
23	20241125	195200	219500	222000	189300	1707585	347448174000	00	0.00	N	5	-18800
24	20241118	214000	206500	219500	204500	1096281	234645640000	00	0.00	N	2	9000
25	20241111	205000	198700	207000	192800	1151722	230276712100	00	0.00	N	2	6400
26	20241104	198600	186600	204500	186000	1282646	255958083200	00	0.00	N	2	11900
27	20241028	186700	192700	197700	180400	616029	117251131200	00	0.00	N	5	-6000
28	20241021	192700	190600	197300	187900	773426	150015278700	00	0.00	N	2	3900
29	20241014	188800	176400	194000	175300	1033739	192554451600	00	0.00	N	2	12700
30	20241007	176100	172800	182000	169000	579610	102690584000	00	0.00	N	2	2600
31	20240930	173500	173900	175000	165500	301540	51467263200	00	0.00	N	2	600
32	20240923	172900	160900	174000	157700	1119748	184481228600	00	0.00	N	2	12900
33	20240919	160000	165500	166500	159600	431324	69775542651	00	0.00	N	5	-4000
34	20240909	164000	161500	175900	160100	867973	145368582100	00	0.00	N	5	-1600
35	20240902	165600	184400	185000	165500	741540	129727149400	00	0.00	N	5	-18800
36	20240826	184400	176700	188400	175000	1058030	194372885900	00	0.00	N	2	7800
37	20240819	176600	166600	177400	166400	534404	91946314600	00	0.00	N	2	10200
38	20240812	166400	172300	173700	162300	885865	148633338900	00	0.00	N	5	-5800
39	20240805	172200	179000	189100	160000	1893292	336316129100	00	0.00	N	5	-8600
40	20240729	180800	171700	184000	171000	720099	127691808500	00	0.00	N	2	9100
41	20240722	171700	182900	183900	168100	707923	124134360400	00	0.00	N	5	-10800
42	20240715	182500	190500	191700	178700	860991	158940476200	00	0.00	N	5	-7200
43	20240708	189700	196100	196900	188100	1137734	218320302700	00	0.00	N	5	-7700
44	20240701	197400	204500	204500	196700	946864	187846274700	00	0.00	N	5	-5100
45	20240624	202500	200500	205000	196000	861269	172275085400	00	0.00	N	2	2500
46	20240617	200000	201500	205000	199100	966447	194553619000	00	0.00	N	5	-500
47	20240610	200500	197000	204000	197000	1269658	253855619800	00	0.00	N	2	3500
48	20240603	197000	201000	204000	196500	917833	183443617300	00	0.00	N	5	-3000
49	20240527	200000	204500	208500	193000	2277879	457001147400	00	0.00	N	5	-500
50	20240520	200500	193800	203000	185700	1707997	331053673100	00	0.00	N	2	6600
51	20240513	193900	201000	201000	191500	1129860	219802315700	00	0.00	N	5	-6600
52	20240507	200500	204000	205500	196500	2121361	426085522600	00	0.00	N	5	-3000
53	20240429	203500	201500	206500	200000	1529098	310443929500	00	0.00	N	2	2000
54	20240422	201500	233500	238500	199800	4472968	938037299500	00	0.00	N	5	-29000
55	20240415	230500	210500	232000	208000	1010367	225766095500	00	0.00	N	2	17500
56	20240408	213000	224500	226500	207500	673886	146080765500	00	0.00	N	5	-11000
57	20240401	224000	233500	236000	216000	1083102	242901767000	00	0.00	N	5	-6000
58	20240325	230000	195800	233000	195800	2275251	500702932100	00	0.00	N	2	34200
59	20240318	195800	200000	200500	191200	740627	144509136500	00	0.00	N	5	-3200
60	20240311	199000	194600	205000	193000	961750	193629410400	00	0.00	N	2	4400
61	20240304	194600	199200	202000	183000	1592121	304866108900	00	0.00	N	5	-4500
62	20240226	199100	217500	219000	199000	1110399	226900971800	00	0.00	N	5	-16400
63	20240219	215500	208500	221500	199900	1184461	250034716300	00	0.00	N	2	7000
64	20240213	208500	203000	223000	200000	1019295	217119397000	00	0.00	N	2	8500
65	20240205	200000	204000	204500	195500	715980	142354443000	00	0.00	N	5	-5500
66	20240129	205500	216500	218000	195800	1140018	232554079200	00	0.00	N	5	-11000
67	20240122	216500	221500	224000	209500	829338	180450823500	00	0.00	N	5	-3500
68	20240115	220000	247000	249500	217500	1214371	276528748000	00	0.00	N	5	-27000
69	20240108	247000	251000	261000	244000	1073392	270881734694	00	0.00	N	5	-5000
70	20240102	252000	233000	257000	232500	920498	224902029500	00	0.00	N	2	18500
71	20231226	233500	230500	234500	223500	355916	81529976000	00	0.00	N	2	3500
72	20231218	230000	237500	248500	229000	810358	191456626500	00	0.00	N	5	-8500
73	20231211	238500	237500	245500	227000	1238408	291619468500	00	0.00	N	2	1000
74	20231204	237500	210500	239500	207500	1503031	337658688000	00	0.00	N	2	26000
75	20231127	211500	212500	221000	207000	1034340	220106097250	00	0.00	N	2	1000
76	20231120	210500	190400	212500	190300	1435900	289758221900	00	0.00	N	2	20200
77	20231113	190300	214000	217000	188400	1960142	394117869900	00	0.00	N	5	-21700
78	20231106	212000	222500	227500	206500	5378558	1144377502000	00	0.00	N	5	-4000
79	20231030	216000	210000	243000	210000	1590052	357742657500	00	0.00	N	2	4000
80	20231023	212000	224500	235500	202000	1594945	342129330641	00	0.00	N	5	-12500
81	20231016	224500	243000	245000	222000	563798	131512145000	00	0.00	N	5	-20000
82	20231010	244500	232500	247500	222500	795664	187363973315	00	0.00	N	2	15500
83	20231004	229000	236500	237000	221000	539935	122988247000	00	0.00	N	5	-9000
84	20230925	238000	226500	246000	226500	588508	141054286300	00	0.00	N	2	7500
85	20230918	230500	243500	247000	223000	1001364	236820916000	00	0.00	N	5	-14000
86	20230911	244500	244500	253000	238500	726736	177876820000	00	0.00	N	5	-1000
87	20230904	245500	249000	255000	241000	538080	133262199500	00	0.00	N	5	-3500
88	20230828	249000	237000	255000	234500	965369	239736984500	00	0.00	N	2	12000
89	20230821	237000	236500	244000	229000	779740	184657789500	00	0.00	N	2	500
90	20230814	236500	250000	255000	233000	949284	230864472000	00	0.00	N	5	-18500
91	20230807	255000	268000	290500	251000	2556604	680544339000	00	0.00	N	5	-17000
92	20230731	272000	259500	272000	246000	1663222	429074811500	00	0.00	N	2	13500
93	20230724	258500	256500	278500	254000	1680270	444775897000	00	0.00	N	2	2000
94	20230717	256500	259500	272500	255000	1553322	408780165330	00	0.00	N	3	0
95	20230710	256500	286000	288000	250500	2134311	561032979500	00	0.00	N	5	-29500
96	20230703	286000	282500	291000	273000	1306531	368367810000	00	0.00	N	2	4500
97	20230626	281500	299000	303500	276000	975774	280749898000	00	0.00	N	5	-19500
98	20230619	301000	298500	312500	291000	1483843	448986657500	00	0.00	N	2	3500
99	20230612	297500	284500	307500	281000	1603399	474851493488	00	0.00	N	2	17000
100	20230605	280500	270000	286500	264000	922157	253279586000	00	0.00	N	2	10500
101	20230530	270000	270500	283000	263500	1171380	319489659500	00	0.00	N	3	0
102	20230522	270000	281000	281000	261000	1406414	378416843000	00	0.00	N	5	-11000
103	20230515	281000	280000	295000	276500	1195237	341529821000	00	0.00	N	5	-1000
104	20230508	282000	290000	294500	269000	1117597	312848154000	00	0.00	N	5	-10500
105	20230502	292500	270500	303000	269000	1278818	370454653500	00	0.00	N	2	22500
106	20230424	270000	250000	277000	247500	1154127	303974539500	00	0.00	N	2	20000
107	20230417	250000	265000	270000	242500	1503281	386211942500	00	0.00	N	5	-9000
108	20230410	259000	218500	263000	215000	1948666	468295427000	00	0.00	N	2	42000
109	20230403	217000	188000	219000	183700	1803538	365828588800	00	0.00	N	2	28100
110	20230327	188900	186400	192000	177900	869429	161904455600	00	0.00	N	2	1400
111	20230320	187500	179300	191300	179300	985630	185552090900	00	0.00	N	2	8100
112	20230313	179400	185600	196600	170300	1963809	358050421900	00	0.00	N	5	-4300
113	20230306	183700	194200	195900	173900	1859807	343051979700	00	0.00	N	5	-3700
114	20230227	187400	181000	190000	178100	976598	180684399200	00	0.00	N	2	4200
115	20230220	183200	181000	192900	180900	1564186	291917973100	00	0.00	N	2	1200
116	20230213	182000	204000	204500	179900	3323088	642983235000	00	0.00	N	5	-13300
117	20230206	195300	195400	218500	184300	3292637	670146449600	00	0.00	N	5	-300
118	20230130	195600	194900	197200	185700	1086022	207268846450	00	0.00	N	2	1600
119	20230125	194000	188000	194800	185000	681917	129765782600	00	0.00	N	2	7000
120	20230116	187000	173500	191000	173000	1193119	217504665500	00	0.00	N	2	12500
121	20230109	174500	170500	177500	167000	897866	155584356500	00	0.00	N	2	6500
122	20230102	168000	174500	182000	160500	1639923	281519213500	00	0.00	N	5	-5500
123	20221226	173500	173500	175500	166500	762218	130638327000	00	0.00	N	5	-1500
124	20221219	175000	164500	179500	160500	1223726	209179719000	00	0.00	N	2	11000
125	20221212	164000	155000	166500	153000	1249473	199580814500	00	0.00	N	2	7500
126	20221205	156500	151500	158500	141500	985777	148839253000	00	0.00	N	2	5500
127	20221128	151000	139000	156000	135500	954685	140961447000	00	0.00	N	2	12000
128	20221121	139000	139500	144000	131500	754094	105085110500	00	0.00	N	2	2000
129	20221114	137000	139500	147000	134500	811082	113778949500	00	0.00	N	5	-4000
130	20221107	141000	121500	144000	121500	991052	131100123000	00	0.00	N	2	18500
131	20221031	122500	121500	129000	118500	931780	115153261500	00	0.00	N	2	3500
132	20221024	119000	114500	123500	112500	779599	91640163000	00	0.00	N	2	6500
133	20221017	112500	113500	125000	108500	1752125	204074061414	00	0.00	N	5	-5500
134	20221011	118000	119000	120500	107000	1601834	182820784000	00	0.00	N	5	-5000
135	20221004	123000	137000	138000	121000	965988	124162631500	00	0.00	N	5	-12000
136	20220926	135000	141000	145500	129000	1145912	155757955000	00	0.00	N	5	-9000
137	20220919	144000	158000	164000	143000	888231	136827357000	00	0.00	N	5	-10000
138	20220913	154000	161000	165000	153500	636185	100499939000	00	0.00	N	5	-4000
139	20220905	158000	167000	175000	155000	897349	145168173000	00	0.00	N	5	-10500
140	20220829	168500	167000	183000	164500	1664890	285008992000	00	0.00	N	5	-7000
141	20220822	175500	183000	187000	169000	1077277	189843908250	00	0.00	N	5	-11000
142	20220816	186500	184500	196000	180000	1117138	209437019000	00	0.00	N	2	3500
143	20220808	183000	175500	186000	174000	1066283	192359893000	00	0.00	N	2	8000
144	20220801	175000	176000	188000	161000	1821753	313194882500	00	0.00	N	5	-500
145	20220725	175500	167000	179500	164000	1702556	293768747000	00	0.00	N	2	8500
146	20220718	167000	158500	170000	150000	1232836	196209552000	00	0.00	N	2	10500
147	20220711	156500	166000	168500	152500	948411	151622337500	00	0.00	N	5	-8000
148	20220704	164500	142500	170500	139500	1744020	269048001500	00	0.00	N	2	24500
149	20220627	140000	150000	154000	139000	1669539	245115829000	00	0.00	N	5	-8000
150	20220620	148000	151500	152500	138000	2442406	355192155500	00	0.00	N	5	-500
151	20220613	148500	216000	217500	139000	8760917	1347916312000	00	0.00	N	5	-75000
152	20220607	223500	229500	230000	220000	605880	135511366000	00	0.00	N	5	-4500
153	20220530	228000	222500	233000	220500	732987	166997943500	00	0.00	N	2	9500
154	20220523	218500	220500	226500	213500	757931	166280101000	00	0.00	N	5	-2500
155	20220516	221000	216500	226500	212000	946118	206771015000	00	0.00	N	2	6000
156	20220509	215000	238000	240000	211500	1359535	302328280000	00	0.00	N	5	-26000
157	20220502	241000	247500	257000	240000	774153	191846149500	00	0.00	N	5	-10500
158	20220425	251500	248500	264000	246500	1051118	269704124000	00	0.00	N	5	-3000
159	20220418	254500	293500	293500	253500	1316380	353118328500	00	0.00	N	5	-39500
160	20220411	294000	286500	302500	276500	1080954	314605739000	00	0.00	N	2	10500
161	20220404	283500	333000	334500	282000	1557531	476178394500	00	0.00	N	5	-39500
162	20220328	323000	301000	329500	292500	1431057	445484444500	00	0.00	N	2	22000
163	20220321	301000	287000	306000	281000	991236	293091194500	00	0.00	N	2	15500
164	20220314	285500	286500	289500	269500	1042181	291973777000	00	0.00	N	2	1500
165	20220307	284000	270500	289500	270000	824094	231222489500	00	0.00	N	2	6000
166	20220228	278000	285000	289500	273000	931941	263213226500	00	0.00	N	5	-8500
167	20220221	286500	259000	292000	257500	2334868	652978181000	00	0.00	N	2	24000
168	20220214	262500	247500	268500	237000	1478784	376075432000	00	0.00	N	2	10500
169	20220207	252000	262500	268000	245500	1250608	320575821500	00	0.00	N	5	-8000
170	20220203	260000	244500	264500	235000	560716	138453991000	00	0.00	N	2	23000
171	20220124	237000	283500	285000	229500	1520474	386067071000	00	0.00	N	5	-48000
172	20220117	285000	281000	293500	267000	1075245	301953089500	00	0.00	N	2	1000
173	20220110	284000	302000	302500	276500	1170154	339908808000	00	0.00	N	5	-18500
174	20220103	302500	352000	360500	296500	1586313	505256044000	00	0.00	N	5	-46500
175	20211227	349000	338000	364000	335500	1116446	392970885500	00	0.00	N	2	8500
176	20211220	340500	331000	347500	323000	805180	271191523500	00	0.00	N	2	9500
177	20211213	331000	351500	353000	328500	814998	273042089500	00	0.00	N	5	-21000
178	20211206	352000	347500	361000	334000	1711056	591693283250	00	0.00	N	5	-2500
179	20211129	354500	360500	386500	328500	2366104	834357070000	00	0.00	N	5	-17500
180	20211122	372000	395000	406000	366000	1771888	683296394000	00	0.00	N	5	-28500
181	20211115	400500	398500	421500	395000	1592936	651321121000	00	0.00	N	2	4000
182	20211108	396500	383500	401500	377000	1694009	658680782000	00	0.00	N	2	13000
183	20211101	383500	340000	388000	338000	2752219	988574519000	00	0.00	N	2	48500
184	20211025	335000	324500	349500	319000	2097228	710339364000	00	0.00	N	2	10000
185	20211018	325000	307500	338000	303500	2629771	850289184500	00	0.00	N	2	18500
186	20211012	306500	281000	308500	272000	1282973	376026337500	00	0.00	N	2	25500
187	20211005	281000	288000	300000	280500	1097164	318459869000	00	0.00	N	5	-10500
188	20210927	291500	268000	302500	268000	1661802	482209452000	00	0.00	N	2	23500
189	20210923	268000	276000	279500	267500	266836	72593634500	00	0.00	N	5	-8500
190	20210913	276500	265500	286500	260500	1070682	295256286000	00	0.00	N	2	7000
191	20210906	269500	280500	288000	251000	1230851	332391900500	00	0.00	N	5	-11500
192	20210830	281000	289500	291500	279500	632191	180151785000	00	0.00	N	5	-3500
193	20210823	284500	274500	292000	274500	556612	158964485000	00	0.00	N	2	10500
194	20210817	274000	299500	303500	267500	929704	264836293500	00	0.00	N	5	-25000
195	20210809	299000	307500	316000	296500	1008912	308517180500	00	0.00	N	5	-11000
196	20210802	310000	292500	310500	289000	1032140	308477384000	00	0.00	N	2	20500
197	20210726	289500	305000	307000	289500	845607	251512087000	00	0.00	N	5	-13500
198	20210719	303000	317000	318500	296500	1533927	470056742500	00	0.00	N	5	-14500
199	20210712	317500	310000	323000	302500	1791578	562628644500	00	0.00	N	2	9500