KissMeData/051900/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	326500	330000	330000	322500	149412	48784290000	00	0.00	N	5	-500
3	20250310	327000	319500	332500	308000	267701	86602908500	00	0.00	N	2	7500
4	20250304	319500	316500	326500	315000	204266	65144857000	00	0.00	N	3	0
5	20250224	319500	327000	329500	315000	278054	88983948500	00	0.00	N	5	-10500
6	20250217	330000	310500	344000	309500	334361	110110198000	00	0.00	N	2	21000
7	20250210	309000	309500	316000	302000	175351	54294245000	00	0.00	N	5	-500
8	20250203	309500	302500	312500	295000	222999	67861831000	00	0.00	N	2	2500
9	20250131	307000	301500	308000	300500	65067	19899583500	00	0.00	N	2	9500
10	20250120	297500	303000	303500	294500	204489	61006963500	00	0.00	N	5	-5500
11	20250113	303000	305500	307000	300000	199743	60335650000	00	0.00	N	5	-3000
12	20250106	306000	315000	317500	305500	270364	83963065000	00	0.00	N	5	-6000
13	20241230	312000	307000	313500	303000	83290	25710113500	00	0.00	N	2	5000
14	20241223	307000	312500	315000	304000	111003	34473508000	00	0.00	N	5	-4500
15	20241216	311500	340000	341500	311500	177717	57356481000	00	0.00	N	5	-26000
16	20241209	337500	326500	342500	324500	240542	80706636500	00	0.00	N	2	10500
17	20241202	327000	315500	330500	313500	187965	60933321500	00	0.00	N	2	16500
18	20241125	310500	330000	338500	309500	215721	69800172000	00	0.00	N	5	-15000
19	20241118	325500	337000	339500	314000	259828	84862566000	00	0.00	N	5	-12500
20	20241111	338000	347500	357000	327500	253001	85676922500	00	0.00	N	5	-9000
21	20241104	347000	331000	349500	330500	208691	70921389000	00	0.00	N	2	15000
22	20241028	332000	346000	352500	326000	344484	115460152000	00	0.00	N	5	-14000
23	20241021	346000	349500	358000	340000	224639	78397579000	00	0.00	N	5	-3000
24	20241014	349000	354000	360500	345500	258257	90637069500	00	0.00	N	5	-5000
25	20241007	354000	384500	387000	353000	300084	108939141500	00	0.00	N	5	-29000
26	20240930	383000	387000	390000	372000	239911	91684744000	00	0.00	N	5	-500
27	20240923	383500	352500	391500	348500	531399	197540326000	00	0.00	N	2	34000
28	20240919	349500	354500	361000	346500	119972	41954896000	00	0.00	N	5	-500
29	20240909	350000	329500	363500	329000	241116	85191028000	00	0.00	N	2	11000
30	20240902	339000	359000	365500	338500	234991	82383294000	00	0.00	N	5	-15500
31	20240826	354500	343000	366000	334000	393898	139178624000	00	0.00	N	2	13000
32	20240819	341500	339000	344000	335000	169795	57640603500	00	0.00	N	2	5500
33	20240812	336000	342500	346000	330000	202012	68000772004	00	0.00	N	5	-2500
34	20240805	338500	351000	356000	321000	426647	145779098000	00	0.00	N	5	-15500
35	20240729	354000	354000	361500	345000	324060	114502844000	00	0.00	N	2	3000
36	20240722	351000	341000	364000	333500	268832	93266767000	00	0.00	N	2	8500
37	20240715	342500	359000	362500	340000	310610	108295273000	00	0.00	N	5	-17500
38	20240708	360000	347500	365500	347500	239081	85611771000	00	0.00	N	2	11500
39	20240701	348500	344000	364000	342500	371854	131448168000	00	0.00	N	2	3000
40	20240624	345500	370000	370500	342500	401646	143267775904	00	0.00	N	5	-23500
41	20240617	369000	400000	400000	365500	420191	159934515500	00	0.00	N	5	-32000
42	20240610	401000	409500	417000	391500	463031	186443476559	00	0.00	N	5	-13500
43	20240603	414500	425000	434000	402000	308850	127673583500	00	0.00	N	5	-3000
44	20240527	417500	461000	463500	417500	433591	187442729000	00	0.00	N	5	-37000
45	20240520	454500	452000	480000	437500	365043	167509170000	00	0.00	N	2	6500
46	20240513	448000	469500	475000	446500	266059	120984939500	00	0.00	N	5	-18000
47	20240507	466000	434500	479000	423500	536100	242423718000	00	0.00	N	2	34000
48	20240429	432000	395000	432000	392500	612715	255104560500	00	0.00	N	2	40000
49	20240422	392000	376500	398500	374500	510835	196915670500	00	0.00	N	2	21000
50	20240415	371000	359000	397500	358500	505898	192163345500	00	0.00	N	2	3000
51	20240408	368000	367000	371000	348500	329642	118667542000	00	0.00	N	5	-2500
52	20240401	370500	388000	408000	370000	564847	220804490000	00	0.00	N	5	-9500
53	20240325	380000	381500	395500	374500	444961	171839974500	00	0.00	N	5	-1500
54	20240318	381500	348000	387000	346000	680440	249748984500	00	0.00	N	2	36000
55	20240311	345500	336000	354000	334500	455020	157830977500	00	0.00	N	2	11000
56	20240304	334500	321500	347000	318500	469294	156957445500	00	0.00	N	2	15500
57	20240226	319000	321500	328000	312000	306922	98008873000	00	0.00	N	5	-2500
58	20240219	321500	336500	353000	319500	427458	143086579000	00	0.00	N	5	-15000
59	20240213	336500	309000	342000	300000	996108	320993058500	00	0.00	N	2	28000
60	20240205	308500	312500	318500	306500	337851	105412630000	00	0.00	N	5	-5500
61	20240129	314000	317000	322500	300000	372269	115221973500	00	0.00	N	5	-1500
62	20240122	315500	324500	326000	309000	252497	79952542000	00	0.00	N	5	-7000
63	20240115	322500	325500	339000	303000	334736	107125012000	00	0.00	N	5	-2500
64	20240108	325000	331000	340000	323000	219222	72479679000	00	0.00	N	5	-10000
65	20240102	335000	353000	355000	333000	166107	56846557000	00	0.00	N	5	-20000
66	20231226	355000	350500	356000	344500	110790	38837238500	00	0.00	N	2	4500
67	20231218	350500	353500	364500	348000	264232	93991847500	00	0.00	N	5	-3000
68	20231211	353500	321000	353500	319000	418861	142217425000	00	0.00	N	2	33000
69	20231204	320500	328000	328500	317500	259034	83629274000	00	0.00	N	5	-7500
70	20231127	328000	338500	344500	325000	316426	105791166500	00	0.00	N	5	-9500
71	20231120	337500	340000	348500	337500	239018	82058836000	00	0.00	N	3	0
72	20231113	337500	336000	351000	328000	250370	84884540000	00	0.00	N	2	5000
73	20231106	332500	336000	351000	332000	464576	159019162500	00	0.00	N	2	4500
74	20231030	328000	309000	329500	305500	780750	248400653000	00	0.00	N	2	16500
75	20231023	311500	376500	403500	308500	1043489	363758840718	00	0.00	N	5	-68500
76	20231016	380000	417000	424500	378500	352509	140493466000	00	0.00	N	5	-40000
77	20231010	420000	432000	436000	417500	210775	89583809000	00	0.00	N	5	-5000
78	20231004	425000	444000	445000	423000	291105	125857478360	00	0.00	N	5	-21500
79	20230925	446500	440500	458000	439000	264404	118086753376	00	0.00	N	2	5000
80	20230918	441500	467500	479000	434000	275633	125518900720	00	0.00	N	5	-29000
81	20230911	470500	463000	477000	451500	404316	186725589500	00	0.00	N	2	8000
82	20230904	462500	484500	490000	458000	243973	114599297000	00	0.00	N	5	-22000
83	20230828	484500	462000	491000	447500	411170	192700499500	00	0.00	N	2	35500
84	20230821	449000	448000	454500	425500	335232	147336899500	00	0.00	N	2	1500
85	20230814	447500	513000	516000	439000	489014	228683906000	00	0.00	N	5	-47500
86	20230807	495000	452500	516000	437000	725717	354187846304	00	0.00	N	2	41500
87	20230731	453500	418500	461000	418000	415647	184096078950	00	0.00	N	2	35000
88	20230724	418500	446000	456500	406500	646904	277977525000	00	0.00	N	5	-28000
89	20230717	446500	461000	472500	442000	264415	120596631000	00	0.00	N	5	-18000
90	20230710	464500	436500	469500	433000	469215	211311225831	00	0.00	N	2	32500
91	20230703	432000	456500	464000	427000	437504	195177745687	00	0.00	N	5	-27000
92	20230626	459000	490000	498000	458000	417220	197948222840	00	0.00	N	5	-34500
93	20230619	493500	515000	524000	493000	344382	173996041500	00	0.00	N	5	-16500
94	20230612	510000	540000	540000	506000	508025	261944097019	00	0.00	N	5	-30000
95	20230605	540000	536000	552000	530000	335731	180964839000	00	0.00	N	2	7000
96	20230530	533000	559000	561000	523000	422394	225174643500	00	0.00	N	5	-24000
97	20230522	557000	573000	590000	545000	330844	187364871000	00	0.00	N	5	-13000
98	20230515	570000	568000	575000	556000	205613	116017077000	00	0.00	N	2	3000
99	20230508	567000	587000	596000	566000	241977	140100182000	00	0.00	N	5	-20000
100	20230502	587000	632000	632000	573000	289680	172611824188	00	0.00	N	5	-36000
101	20230424	623000	607000	628000	588000	380911	233625072000	00	0.00	N	2	13000
102	20230417	610000	651000	691000	608000	438393	285773090000	00	0.00	N	5	-42000
103	20230410	652000	617000	663000	612000	438153	281065541382	00	0.00	N	2	28000
104	20230403	624000	601000	631000	582000	289893	175433706000	00	0.00	N	2	24000
105	20230327	600000	583000	603000	576000	257750	151846177542	00	0.00	N	2	19000
106	20230320	581000	571000	600000	567000	315186	183180496000	00	0.00	N	2	14000
107	20230313	567000	602000	612000	555000	466599	270358410000	00	0.00	N	5	-36000
108	20230306	603000	685000	694000	600000	414795	266789588000	00	0.00	N	5	-73000
109	20230227	676000	665000	692000	654000	268674	181436171000	00	0.00	N	2	4000
110	20230220	672000	681000	694000	667000	199548	135331641000	00	0.00	N	5	-8000
111	20230213	680000	699000	703000	677000	211819	146569971000	00	0.00	N	5	-19000
112	20230206	699000	690000	714000	687000	348926	243421214349	00	0.00	N	2	6000
113	20230130	693000	763000	772000	673000	607255	428153047274	00	0.00	N	5	-66000
114	20230125	759000	753000	765000	721000	246096	181704775000	00	0.00	N	2	5000
115	20230116	754000	741000	772000	736000	288587	217343317500	00	0.00	N	2	10000
116	20230109	744000	737000	771000	733000	410114	308015844500	00	0.00	N	2	18000
117	20230102	726000	704000	746000	692000	240595	171651798000	00	0.00	N	2	4000
118	20221226	722000	703000	746000	683000	275668	199225318000	00	0.00	N	2	17000
119	20221219	705000	687000	712000	681000	164060	114406091388	00	0.00	N	2	12000
120	20221212	693000	717000	735000	676000	280804	197062978888	00	0.00	N	5	-29000
121	20221205	722000	681000	727000	668000	505858	355173339194	00	0.00	N	2	52000
122	20221128	670000	613000	679000	593000	507240	328583321198	00	0.00	N	2	57000
123	20221121	613000	663000	667000	609000	277034	173718513000	00	0.00	N	5	-50000
124	20221114	663000	619000	684000	618000	434588	287973178225	00	0.00	N	2	50000
125	20221107	613000	547000	618000	539000	444850	259257957325	00	0.00	N	2	58000
126	20221031	555000	509000	555000	503000	358870	188907823000	00	0.00	N	2	51000
127	20221024	504000	580000	582000	499500	502776	264958959708	00	0.00	N	5	-70000
128	20221017	574000	565000	589000	553000	262777	150118510500	00	0.00	N	5	-1000
129	20221011	575000	638000	642000	561000	378054	223279276041	00	0.00	N	5	-75000
130	20221004	650000	642000	658000	616000	212533	135770242000	00	0.00	N	2	17000
131	20220926	633000	651000	682000	631000	319880	209394065000	00	0.00	N	5	-30000
132	20220919	663000	694000	714000	663000	210470	144991951000	00	0.00	N	5	-26000
133	20220913	689000	672000	703000	654000	216962	147969047316	00	0.00	N	2	34000
134	20220905	655000	690000	698000	651000	130412	86850599000	00	0.00	N	5	-36000
135	20220829	691000	686000	715000	685000	146506	102642288000	00	0.00	N	5	-11000
136	20220822	702000	710000	723000	662000	251787	173765877000	00	0.00	N	5	-12000
137	20220816	714000	734000	739000	711000	108707	78761263000	00	0.00	N	5	-18000
138	20220808	732000	761000	762000	727000	180545	133574527000	00	0.00	N	5	-29000
139	20220801	761000	784000	792000	755000	192494	148862498295	00	0.00	N	5	-18000
140	20220725	779000	717000	791000	700000	479742	361788660130	00	0.00	N	2	56000
141	20220718	723000	713000	743000	704000	196752	141579122846	00	0.00	N	2	12000
142	20220711	711000	715000	731000	697000	264547	188777431000	00	0.00	N	5	-3000
143	20220704	714000	686000	726000	663000	307741	215471001000	00	0.00	N	2	29000
144	20220627	685000	626000	719000	624000	661621	453184025082	00	0.00	N	2	63000
145	20220620	622000	623000	631000	601000	296320	183138697840	00	0.00	N	3	0
146	20220613	622000	655000	669000	596000	469801	297259402000	00	0.00	N	5	-50000
147	20220607	672000	722000	731000	668000	414693	285887588500	00	0.00	N	5	-62000
148	20220530	734000	714000	739000	714000	248488	181172786000	00	0.00	N	2	21000
149	20220523	713000	687000	722000	684000	335156	236442409008	00	0.00	N	2	28000
150	20220516	685000	701000	702000	657000	525212	358230816460	00	0.00	N	5	-9000
151	20220509	694000	813000	822000	680000	937006	682317350000	00	0.00	N	5	-131000
152	20220502	825000	900000	919000	821000	313061	269365838000	00	0.00	N	5	-84000
153	20220425	909000	915000	933000	868000	315479	283590693000	00	0.00	N	5	-21000
154	20220418	930000	877000	953000	868000	319918	295476393000	00	0.00	N	2	53000
155	20220411	877000	862000	895000	855000	163987	144774049000	00	0.00	N	2	9000
156	20220404	868000	905000	921000	851000	233779	208121518500	00	0.00	N	5	-28000
157	20220328	896000	857000	898000	830000	317625	273065106800	00	0.00	N	2	29000
158	20220321	867000	843000	876000	839000	251391	215710410000	00	0.00	N	2	29000
159	20220314	838000	913000	914000	825000	501589	425299680781	00	0.00	N	5	-73000
160	20220307	911000	940000	962000	910000	228759	214006388000	00	0.00	N	5	-39000
161	20220228	950000	940000	969000	927000	185309	175576793200	00	0.00	N	2	8000
162	20220221	942000	1025000	1035000	939000	301196	294974387058	00	0.00	N	5	-98000
163	20220214	1040000	944000	1045000	933000	319843	320519107000	00	0.00	N	2	88000
164	20220207	952000	997000	997000	949000	324955	315050564000	00	0.00	N	5	-34000
165	20220203	986000	1013000	1013000	967000	88297	86669715000	00	0.00	N	2	11000
166	20220124	975000	993000	994000	940000	365449	351739650000	00	0.00	N	5	-15000
167	20220117	990000	974000	999000	940000	278179	269147577444	00	0.00	N	2	16000
168	20220110	974000	1041000	1044000	921000	830818	796276261054	00	0.00	N	5	-130000
169	20220103	1104000	1109000	1115000	1060000	224845	245061635800	00	0.00	N	2	7000
170	20211227	1097000	1114000	1135000	1094000	110868	123519651500	00	0.00	N	5	-25000
171	20211220	1122000	1125000	1137000	1102000	143793	160987507000	00	0.00	N	5	-20000
172	20211213	1142000	1170000	1174000	1128000	174643	200674930720	00	0.00	N	5	-23000
173	20211206	1165000	1174000	1195000	1154000	253569	297831367854	00	0.00	N	5	-2000
174	20211129	1167000	1115000	1179000	1054000	402476	449121431500	00	0.00	N	2	25000
175	20211122	1142000	1168000	1181000	1137000	203669	236630327695	00	0.00	N	5	-30000
176	20211115	1172000	1238000	1238000	1168000	167870	200967530000	00	0.00	N	5	-43000
177	20211108	1215000	1225000	1239000	1174000	155472	187502543392	00	0.00	N	5	-14000
178	20211101	1229000	1170000	1255000	1155000	268580	326585716846	00	0.00	N	2	58000
179	20211025	1171000	1365000	1389000	1168000	613667	757802466620	00	0.00	N	5	-194000
180	20211018	1365000	1372000	1406000	1340000	142980	196300757000	00	0.00	N	5	-7000
181	20211012	1372000	1389000	1389000	1330000	131360	177244349360	00	0.00	N	5	-12000
182	20211005	1384000	1316000	1391000	1316000	144595	195905366986	00	0.00	N	2	53000
183	20210927	1331000	1328000	1352000	1319000	175016	233419190385	00	0.00	N	5	-8000
184	20210923	1339000	1340000	1346000	1316000	96972	129034079390	00	0.00	N	5	-19000
185	20210913	1358000	1377000	1416000	1356000	170156	235016562996	00	0.00	N	5	-29000
186	20210906	1387000	1442000	1453000	1362000	203930	286050213045	00	0.00	N	5	-57000
187	20210830	1444000	1425000	1474000	1415000	180319	261655767000	00	0.00	N	2	23000
188	20210823	1421000	1434000	1458000	1407000	145407	207574233288	00	0.00	N	2	7000
189	20210817	1414000	1440000	1466000	1411000	124729	180134730762	00	0.00	N	5	-30000
190	20210809	1444000	1451000	1460000	1417000	278094	398273506500	00	0.00	N	5	-14000
191	20210802	1458000	1462000	1482000	1441000	165126	241222508602	00	0.00	N	5	-1000
192	20210726	1459000	1518000	1522000	1458000	335607	497927259025	00	0.00	N	5	-68000
193	20210719	1527000	1713000	1722000	1527000	293946	468878996860	00	0.00	N	5	-186000
194	20210712	1713000	1721000	1748000	1693000	89238	152724438000	00	0.00	N	5	-7000