KissMeData/012330/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	255000	255500	262500	250000	588515	151265894250	00	0.00	N	5	-500
3	20250507	255500	257000	262000	252000	385952	99245570000	00	0.00	N	5	-1000
4	20250428	256500	248500	267500	248500	602319	154984093280	00	0.00	N	2	6500
5	20250421	250000	244000	258000	240000	696036	172804551000	00	0.00	N	2	6500
6	20250414	243500	233500	249000	232000	609571	146418937000	00	0.00	N	2	9000
7	20250407	234500	248500	251500	233000	949714	228669405500	00	0.00	N	5	-24500
8	20250331	259000	264000	268500	252500	887343	230871845500	00	0.00	N	5	-8500
9	20250324	267500	268500	289000	264500	1469285	409787681371	00	0.00	N	2	1000
10	20250317	266500	255000	275000	254000	1314648	351702520259	00	0.00	N	2	11000
11	20250310	255500	255000	261000	240500	950433	238546029815	00	0.00	N	5	-500
12	20250304	256000	248500	259000	245500	532343	134759123600	00	0.00	N	2	10500
13	20250224	245500	254500	260500	245000	798712	203201654194	00	0.00	N	5	-9000
14	20250217	254500	250000	269000	243000	900541	227498951972	00	0.00	N	2	5000
15	20250210	249500	244000	252500	241000	893438	220205732000	00	0.00	N	2	2500
16	20250203	247000	258500	264500	245500	1025341	259380009500	00	0.00	N	5	-16500
17	20250131	263500	266000	268500	259500	288546	76052252500	00	0.00	N	3	0
18	20250120	263500	252000	265000	243500	1317725	337608368250	00	0.00	N	2	11000
19	20250113	252500	255000	258000	247500	841984	212263961500	00	0.00	N	5	-5000
20	20250106	257500	245500	261500	238000	931926	234667891750	00	0.00	N	2	11000
21	20241230	246500	236000	253500	235500	439689	108392658000	00	0.00	N	2	10000
22	20241223	236500	245500	246000	234500	542238	130508687230	00	0.00	N	5	-7500
23	20241216	244000	244500	256000	235500	1288195	315727404000	00	0.00	N	3	0
24	20241209	244000	239000	252000	235500	1140120	279519968500	00	0.00	N	2	7000
25	20241202	237000	244000	251000	232000	825899	197809194000	00	0.00	N	5	-2500
26	20241125	239500	256000	256500	237000	950249	233789770500	00	0.00	N	5	-14500
27	20241118	254000	250000	261000	246500	1202605	306999625941	00	0.00	N	2	2500
28	20241111	251500	242000	263500	242000	1400241	357678734500	00	0.00	N	2	7000
29	20241104	244500	248500	248500	235000	777749	189244791000	00	0.00	N	5	-4000
30	20241028	248500	258500	261000	242000	1075727	267084126500	00	0.00	N	5	-8000
31	20241021	256500	245500	267000	240000	1715598	434913598500	00	0.00	N	2	12000
32	20241014	244500	223500	246000	220500	1450941	344228071000	00	0.00	N	2	20000
33	20241007	224500	217500	227500	213500	556991	123198733000	00	0.00	N	2	7500
34	20240930	217000	222500	224000	212000	397620	86239510000	00	0.00	N	5	-4500
35	20240923	221500	225500	228500	219000	652393	146067762000	00	0.00	N	5	-2000
36	20240919	223500	228500	228500	222000	400873	89834413500	00	0.00	N	3	0
37	20240909	223500	210500	224500	207000	857371	184085087184	00	0.00	N	2	9500
38	20240902	214000	218000	220000	207000	893711	189541466000	00	0.00	N	5	-3500
39	20240826	217500	220500	227500	217500	888416	195838146450	00	0.00	N	5	-2000
40	20240819	219500	220500	223500	218500	523237	115191962800	00	0.00	N	5	-500
41	20240812	220000	213500	224500	212500	512598	112064568769	00	0.00	N	2	7500
42	20240805	212500	215000	217000	200500	1063403	224134512622	00	0.00	N	5	-5000
43	20240729	217500	226000	230500	216500	894120	198767784987	00	0.00	N	5	-8000
44	20240722	225500	223500	230500	220000	891570	200603538500	00	0.00	N	2	2000
45	20240715	223500	235500	236500	221000	683975	155463465500	00	0.00	N	5	-11000
46	20240708	234500	240500	241000	230500	787250	184610709500	00	0.00	N	5	-7500
47	20240701	242000	250000	252500	235000	961847	231216549000	00	0.00	N	5	-9500
48	20240624	251500	235500	257500	234000	1515845	377468399500	00	0.00	N	2	14000
49	20240617	237500	238000	246500	232500	1580471	376402178000	00	0.00	N	5	-500
50	20240610	238000	221000	253500	218000	2659319	623014368877	00	0.00	N	2	15000
51	20240603	223000	216000	227000	216000	880361	194821543470	00	0.00	N	2	8500
52	20240527	214500	221500	223500	212000	1104858	239387729791	00	0.00	N	5	-7000
53	20240520	221500	226500	231500	221000	859452	194192400673	00	0.00	N	5	-5500
54	20240513	227000	227000	230000	224000	579457	131308543500	00	0.00	N	3	0
55	20240507	227000	228500	232500	225000	692337	158004507500	00	0.00	N	2	1000
56	20240429	226000	239500	242500	225000	1070462	245463009500	00	0.00	N	5	-14500
57	20240422	240500	239000	248500	235000	727206	175473653900	00	0.00	N	2	6000
58	20240415	234500	239500	243000	229000	797086	187904955000	00	0.00	N	5	-6000
59	20240408	240500	240500	253500	234000	766763	187445973500	00	0.00	N	5	-2000
60	20240401	242500	257500	259000	238500	947094	232653156500	00	0.00	N	5	-12500
61	20240325	255000	259500	267000	254500	969610	253327582146	00	0.00	N	5	-7000
62	20240318	262000	269500	270000	249000	1593736	415369495750	00	0.00	N	5	-7000
63	20240311	269000	251500	269000	246500	1804308	470430080653	00	0.00	N	2	16000
64	20240304	253000	244500	258000	244000	1348808	341099704530	00	0.00	N	2	10500
65	20240226	242500	247000	248000	230000	1161776	278846238401	00	0.00	N	5	-4500
66	20240219	247000	234500	250000	234500	1525692	369685103500	00	0.00	N	2	16500
67	20240213	230500	233000	238000	225000	915624	211152396320	00	0.00	N	3	0
68	20240205	230500	237000	237500	219000	1600159	363822669940	00	0.00	N	5	-1500
69	20240129	232000	203000	232500	201500	2141865	461894934474	00	0.00	N	2	28000
70	20240122	204000	200000	210500	198300	758721	155118500900	00	0.00	N	2	4400
71	20240115	199600	215000	217500	198000	915467	187761294600	00	0.00	N	5	-14900
72	20240108	214500	222500	223500	213000	641135	139307183500	00	0.00	N	5	-7000
73	20240102	221500	235000	238000	220000	507663	114984017000	00	0.00	N	5	-15500
74	20231226	237000	233000	237000	228000	325805	75498463000	00	0.00	N	2	6000
75	20231218	231000	223000	233500	221500	595330	135361349500	00	0.00	N	2	6500
76	20231211	224500	228000	230000	220000	1000865	225164567500	00	0.00	N	5	-2000
77	20231204	226500	229000	229000	220500	463527	104429354000	00	0.00	N	5	-500
78	20231127	227000	233500	234000	226000	611650	140681281854	00	0.00	N	5	-5500
79	20231120	232500	226000	234500	223000	470982	107940000500	00	0.00	N	2	3000
80	20231113	229500	224000	232000	220500	512574	116353925000	00	0.00	N	2	6500
81	20231106	223000	220000	228000	218500	655597	146458857045	00	0.00	N	2	5000
82	20231030	218000	220000	223000	207500	890008	190997746000	00	0.00	N	5	-2000
83	20231023	220000	220000	225000	212000	716338	157062549905	00	0.00	N	2	2000
84	20231016	218000	232000	234000	217500	685819	154532066000	00	0.00	N	5	-14500
85	20231010	232500	236000	237000	230000	523061	122195531500	00	0.00	N	2	500
86	20231004	232000	232000	236000	227000	468076	108562450000	00	0.00	N	5	-8500
87	20230925	240500	239500	247000	238000	536646	130426266054	00	0.00	N	2	1000
88	20230918	239500	237500	244500	233500	679226	162438985000	00	0.00	N	2	1500
89	20230911	238000	236000	240000	230000	826793	194186228582	00	0.00	N	2	2500
90	20230904	235500	230500	240000	230500	726618	171440815587	00	0.00	N	2	3000
91	20230828	232500	229000	235000	223000	602673	139184377000	00	0.00	N	2	5500
92	20230821	227000	231000	233000	225000	538330	122969625072	00	0.00	N	5	-2500
93	20230814	229500	235000	235500	226500	594444	136867010000	00	0.00	N	5	-3500
94	20230807	233000	228000	237000	225500	1468692	337554496190	00	0.00	N	2	3000
95	20230731	230000	234000	236500	226000	959911	221630107500	00	0.00	N	5	-2500
96	20230724	232500	244000	245000	228000	1172407	275780612500	00	0.00	N	5	-10500
97	20230717	243000	248500	250000	237500	928168	225524897194	00	0.00	N	5	-5500
98	20230710	248500	230500	248500	228500	1180351	281419285000	00	0.00	N	2	16000
99	20230703	232500	233500	236000	229000	885092	205735781250	00	0.00	N	3	0
100	20230626	232500	217500	234500	217000	1025573	234428582000	00	0.00	N	2	15500
101	20230619	217000	221000	223000	217000	624992	137409042500	00	0.00	N	5	-4500
102	20230612	221500	223000	225000	220500	735947	163801077500	00	0.00	N	5	-1000
103	20230605	222500	224000	229000	218000	900379	200032344834	00	0.00	N	5	-500
104	20230530	223000	228000	229000	220000	919579	205467294750	00	0.00	N	5	-4000
105	20230522	227000	227500	231000	223000	813072	185371768000	00	0.00	N	2	500
106	20230515	226500	224500	230000	219000	932490	210056372500	00	0.00	N	2	1500
107	20230508	225000	219000	230500	219000	846847	191087698000	00	0.00	N	2	7000
108	20230502	218000	218500	224000	217500	538488	118494452000	00	0.00	N	2	500
109	20230424	217500	232000	239500	216500	2127047	483712982000	00	0.00	N	5	-12500
110	20230417	230000	230000	231000	223000	1001556	227607344380	00	0.00	N	5	-1000
111	20230410	231000	213000	233500	212000	1690197	381925279500	00	0.00	N	2	17500
112	20230403	213500	216500	219500	213000	807994	174091658000	00	0.00	N	5	-2500
113	20230327	216000	212000	218000	210500	800543	171215931000	00	0.00	N	2	5500
114	20230320	210500	217500	219500	210000	809384	173667528000	00	0.00	N	5	-7000
115	20230313	217500	217000	220500	211500	795777	172227678500	00	0.00	N	2	1000
116	20230306	216500	218000	222000	214000	989785	216115391000	00	0.00	N	3	0
117	20230227	216500	216500	219500	210000	896366	193070710496	00	0.00	N	5	-2500
118	20230220	219000	213500	221000	210000	891888	192681005853	00	0.00	N	2	6000
119	20230213	213000	207500	217500	205000	1133496	240782243098	00	0.00	N	2	5000
120	20230206	208000	208500	209500	205000	873450	180774607400	00	0.00	N	5	-500
121	20230130	208500	215500	216500	205000	1582701	328824477800	00	0.00	N	5	-6000
122	20230125	214500	210000	222000	209500	627908	135827998572	00	0.00	N	2	5000
123	20230116	209500	217000	218500	206000	911130	192822658075	00	0.00	N	5	-7000
124	20230109	216500	217500	221000	213500	1080062	233992215309	00	0.00	N	2	2500
125	20230102	214000	201000	216500	197500	1030427	213050606000	00	0.00	N	2	13500
126	20221226	200500	206000	211500	200000	755173	156223221000	00	0.00	N	5	-6000
127	20221219	206500	205500	209000	199000	737626	150521985200	00	0.00	N	3	0
128	20221212	206500	208500	210000	199500	865765	178205404500	00	0.00	N	5	-2000
129	20221205	208500	213500	214000	204000	879547	182604076000	00	0.00	N	5	-5000
130	20221128	213500	208000	216500	203000	973854	205556046500	00	0.00	N	2	4000
131	20221121	209500	217000	217000	208000	541487	114383295500	00	0.00	N	5	-6500
132	20221114	216000	220000	223500	211000	875259	190317405000	00	0.00	N	5	-3500
133	20221107	219500	220500	226000	217000	1041739	229260045850	00	0.00	N	2	500
134	20221031	219000	221500	223500	214000	1077716	235327327314	00	0.00	N	3	0
135	20221024	219000	203500	221000	195000	1319486	273534693000	00	0.00	N	2	15000
136	20221017	204000	194500	209000	192000	912627	184823909000	00	0.00	N	2	9000
137	20221011	195000	199000	202000	194000	859322	169264952700	00	0.00	N	5	-7000
138	20221004	202000	193500	208000	191500	805121	161076541500	00	0.00	N	2	11000
139	20220926	191000	204000	204500	189500	1101911	216321371500	00	0.00	N	5	-15500
140	20220919	206500	211000	216500	206000	768317	162040617000	00	0.00	N	5	-3500
141	20220913	210000	219500	222000	207500	938231	199481247340	00	0.00	N	5	-9500
142	20220905	219500	214000	220000	213000	643472	139487988000	00	0.00	N	2	5500
143	20220829	214000	208000	218500	205000	867887	184125194000	00	0.00	N	2	1500
144	20220822	212500	213000	214000	204500	872618	183715916000	00	0.00	N	5	-2000
145	20220816	214500	224000	225500	206500	1592967	342747283000	00	0.00	N	5	-12000
146	20220808	226500	223000	227500	221000	768444	172251317000	00	0.00	N	2	2000
147	20220801	224500	226500	231500	223500	994200	226080868000	00	0.00	N	5	-4000
148	20220725	228500	217000	231000	217000	1152597	261439160408	00	0.00	N	2	10000
149	20220718	218500	213000	223500	210000	1144123	249898315500	00	0.00	N	2	7000
150	20220711	211500	205000	215000	200000	1137327	237985455500	00	0.00	N	2	7000
151	20220704	204500	201500	206000	190000	1137313	225832496000	00	0.00	N	2	3000
152	20220627	201500	199000	208500	197000	1023421	206852403500	00	0.00	N	2	4000
153	20220620	197500	202000	203500	193000	895936	177863925000	00	0.00	N	5	-4500
154	20220613	202000	211500	214000	197000	1281933	262643026382	00	0.00	N	5	-15500
155	20220607	217500	215000	222500	213500	1095752	239156159000	00	0.00	N	2	2500
156	20220530	215000	203500	218500	203000	1674472	359415035500	00	0.00	N	2	13000
157	20220523	202000	204000	204500	198000	796387	160289511500	00	0.00	N	5	-500
158	20220516	202500	201000	202500	194500	1086024	215927381500	00	0.00	N	2	3000
159	20220509	199500	200500	202500	193500	1783724	352546997000	00	0.00	N	5	-3000
160	20220502	202500	205000	209000	201500	651334	133965724500	00	0.00	N	5	-5000
161	20220425	207500	208000	211000	199000	1516259	311766445500	00	0.00	N	5	-5500
162	20220418	213000	206000	215000	206000	1048273	221644292500	00	0.00	N	2	7000
163	20220411	206000	209000	211000	204500	1046221	216956596500	00	0.00	N	5	-3000
164	20220404	209000	215500	218500	208000	930695	198559370500	00	0.00	N	5	-8000
165	20220328	217000	208500	219000	206000	1074090	229525684750	00	0.00	N	2	6500
166	20220321	210500	211000	214000	205500	935092	196165707000	00	0.00	N	3	0
167	20220314	210500	208500	214000	201500	1352808	280685948000	00	0.00	N	2	1000
168	20220307	209500	221000	224000	208500	1181410	255963047000	00	0.00	N	5	-15500
169	20220228	225000	221500	229000	219000	774275	173521214000	00	0.00	N	3	0
170	20220221	225000	224500	229500	220000	1008427	227056916963	00	0.00	N	5	-3500
171	20220214	228500	226500	233000	223000	905922	206237544500	00	0.00	N	5	-2500
172	20220207	231000	229500	235000	225000	947987	218039892000	00	0.00	N	2	500
173	20220203	230500	233000	236500	228000	403379	93330106000	00	0.00	N	5	-1500
174	20220124	232000	236500	237500	222000	1424579	328100867000	00	0.00	N	5	-6000
175	20220117	238000	255000	256000	235000	1377814	333439241500	00	0.00	N	5	-17500
176	20220110	255500	268000	273000	252500	1309111	339086681000	00	0.00	N	5	-14000
177	20220103	269500	255500	278000	253000	2426105	645249784500	00	0.00	N	2	15000
178	20211227	254500	264000	265500	254000	945926	246238990000	00	0.00	N	5	-8500
179	20211220	263000	245000	264000	240000	1339581	338867898500	00	0.00	N	2	17000
180	20211213	246000	246500	251000	240500	982109	241488748500	00	0.00	N	2	1500
181	20211206	244500	237000	245500	234000	1194465	288527596000	00	0.00	N	2	6000
182	20211129	238500	226500	241500	220000	1600388	367790874000	00	0.00	N	2	5500
183	20211122	233000	238000	250000	231500	1208490	291597192000	00	0.00	N	5	-5000
184	20211115	238000	245500	249500	236500	1210244	291839076000	00	0.00	N	5	-5000
185	20211108	243000	252000	254500	239000	1123645	275906822500	00	0.00	N	5	-9500
186	20211101	252500	252500	258000	250000	1021111	258593960500	00	0.00	N	2	500
187	20211025	252000	264500	272500	251000	1259517	330144549000	00	0.00	N	5	-12500
188	20211018	264500	270000	274000	262500	843305	226891142250	00	0.00	N	5	-6500
189	20211012	271000	265000	275000	259500	1256121	337605465700	00	0.00	N	2	5000
190	20211005	266000	246000	270000	244500	1466658	377988872500	00	0.00	N	2	16500
191	20210927	249500	256500	259500	247000	1363732	345649491500	00	0.00	N	5	-10500
192	20210923	260000	263000	266000	259500	528263	138516120000	00	0.00	N	5	-7500
193	20210913	267500	266000	273000	262500	1115160	298855277500	00	0.00	N	5	-500
194	20210906	268000	279000	281500	265500	1422380	390444952500	00	0.00	N	5	-10000
195	20210830	278000	276000	280500	271500	1147291	316963618486	00	0.00	N	2	7000
196	20210823	271000	254000	271500	254000	1242482	328861089500	00	0.00	N	2	19500
197	20210817	251500	268500	271500	249000	1074412	280043469000	00	0.00	N	5	-17000
198	20210809	268500	275000	278000	266000	1046103	284050643500	00	0.00	N	5	-8000
199	20210802	276500	268000	279000	266500	1042466	286400575500	00	0.00	N	2	10000
200	20210726	266500	279500	279500	266500	1866185	507151575000	00	0.00	N	5	-13000
201	20210719	279500	281000	283000	276000	1072383	299878803000	00	0.00	N	5	-5000
202	20210712	284500	278500	287000	278000	931084	263909622000	00	0.00	N	2	8000