KissMeData/035420/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	183000	192400	195200	176200	3811564	698210638276	00	0.00	N	5	-14800
3	20250331	197800	191400	202500	189200	2865705	559600074854	00	0.00	N	2	3100
4	20250324	194700	209500	210500	193900	3711822	745495435984	00	0.00	N	5	-14800
5	20250317	209500	210000	214000	206000	3141855	657252437750	00	0.00	N	2	1500
6	20250310	208000	211500	219500	205000	2681223	571108990000	00	0.00	N	5	-5000
7	20250304	213000	205000	220000	204500	3063849	648687475921	00	0.00	N	2	6000
8	20250224	207000	224000	232000	206500	4644608	1022780328280	00	0.00	N	5	-19500
9	20250217	226500	221500	228000	218000	3250684	723314914000	00	0.00	N	2	5500
10	20250210	221000	229500	232000	218000	4591937	1034456965500	00	0.00	N	5	-4500
11	20250203	225500	217500	235500	213500	8806947	1979965580472	00	0.00	N	2	9000
12	20250131	216500	208500	218500	208500	1964710	423400867000	00	0.00	N	2	12500
13	20250120	204000	209000	211500	203000	2218458	456284393500	00	0.00	N	5	-5000
14	20250113	209000	201000	211000	200000	3066089	629232820360	00	0.00	N	2	7000
15	20250106	202000	200500	213000	200500	3117111	641468411500	00	0.00	N	2	1500
16	20241230	200500	196800	202000	191700	2074231	410488248900	00	0.00	N	2	2800
17	20241223	197700	212500	213000	195500	3062740	615832910770	00	0.00	N	5	-12300
18	20241216	210000	213500	218000	207500	3921492	831192911213	00	0.00	N	3	0
19	20241209	210000	200500	220000	200500	6930172	1451962333500	00	0.00	N	2	5500
20	20241202	204500	208500	210500	197300	6855805	1407220916082	00	0.00	N	5	-2000
21	20241125	206500	190100	209000	187400	8222052	1637760103339	00	0.00	N	2	16500
22	20241118	190000	191000	194200	187400	4064776	777125314700	00	0.00	N	3	0
23	20241111	190000	174600	191900	171500	6913473	1274150040250	00	0.00	N	2	15400
24	20241104	174600	170200	182800	170100	3384972	597335340200	00	0.00	N	2	4900
25	20241028	169700	167800	175300	166700	2119015	363190633910	00	0.00	N	2	1900
26	20241021	167800	176800	179200	167100	2904413	501352008900	00	0.00	N	5	-9000
27	20241014	176800	173300	177700	169900	3741063	654628332044	00	0.00	N	2	3500
28	20241007	173300	171800	174700	165100	3963730	672270995600	00	0.00	N	2	2600
29	20240930	170700	174000	177300	168100	4058943	696773384467	00	0.00	N	2	300
30	20240923	170400	160700	171400	159900	3833570	642335558644	00	0.00	N	2	10500
31	20240919	159900	161900	165400	159500	1387215	223547339924	00	0.00	N	5	-200
32	20240909	160100	153800	160400	152500	2933348	462211746750	00	0.00	N	2	2900
33	20240902	157200	169100	169700	156700	3739362	602966475386	00	0.00	N	5	-11900
34	20240826	169100	165600	172200	162100	4085989	686530464790	00	0.00	N	2	4200
35	20240819	164900	157900	165400	155600	3760549	604105074800	00	0.00	N	2	7400
36	20240812	157500	164600	164700	155700	3531205	558688192450	00	0.00	N	5	-6200
37	20240805	163700	169000	170000	151100	5301816	858809729900	00	0.00	N	5	-7700
38	20240729	171400	175300	177000	170500	2414025	419072236200	00	0.00	N	5	-3400
39	20240722	174800	172000	179200	167000	3828869	667520931230	00	0.00	N	2	2600
40	20240715	172200	178200	180500	169800	3438552	598866743100	00	0.00	N	5	-2600
41	20240708	174800	168100	181600	166100	5652977	986505284014	00	0.00	N	2	6700
42	20240701	168100	165400	168600	159600	4492901	729897888800	00	0.00	N	2	1200
43	20240624	166900	167700	170700	165000	3194149	534293444000	00	0.00	N	5	-700
44	20240617	167600	168800	169700	165100	3767261	629232705090	00	0.00	N	5	-2300
45	20240610	169900	173100	175000	167700	3989719	679399825700	00	0.00	N	5	-5500
46	20240603	175400	172000	178500	171800	2526774	443060247100	00	0.00	N	2	5200
47	20240527	170200	180000	180100	170000	4085613	712063909200	00	0.00	N	5	-8800
48	20240520	179000	187900	188000	179000	2491407	453808418825	00	0.00	N	5	-8300
49	20240513	187300	186900	190600	182400	2466610	460252505837	00	0.00	N	5	-1300
50	20240507	188600	197400	198500	185500	4094591	782811516700	00	0.00	N	5	-6000
51	20240429	194600	182200	196400	181600	4468071	849369281100	00	0.00	N	2	13100
52	20240422	181500	185200	185300	180000	2434863	443378780160	00	0.00	N	5	-900
53	20240415	182400	183800	184600	179100	3198149	579182356300	00	0.00	N	5	-3500
54	20240408	185900	193100	193200	183100	3099774	579080284181	00	0.00	N	5	-7200
55	20240401	193100	188000	197300	188000	4611747	890958389508	00	0.00	N	2	5700
56	20240325	187400	187300	191200	185100	3286689	619000269300	00	0.00	N	5	-1500
57	20240318	188900	186200	190800	182100	4677613	867127345900	00	0.00	N	2	2800
58	20240311	186100	188200	191200	186000	4338952	817784044456	00	0.00	N	5	-1900
59	20240304	188000	194400	197400	188000	4685855	894362151600	00	0.00	N	5	-7000
60	20240226	195000	200000	204000	195000	3896007	773597785203	00	0.00	N	5	-5500
61	20240219	200500	206500	206500	200000	3532115	714779208200	00	0.00	N	5	-4500
62	20240213	205000	206500	209500	199300	3433513	704597653724	00	0.00	N	5	-1000
63	20240205	206000	220500	221500	203500	3953574	822655897000	00	0.00	N	5	-15500
64	20240129	221500	216500	221500	198600	5209470	1090225799300	00	0.00	N	2	5000
65	20240122	216500	219000	222500	211500	2292286	496976961500	00	0.00	N	2	1000
66	20240115	215500	230000	235500	213500	3840534	853665693750	00	0.00	N	5	-15000
67	20240108	230500	222000	234500	222000	3989749	918498080000	00	0.00	N	2	10000
68	20240102	220500	222500	229000	219500	2334224	521767997500	00	0.00	N	5	-3500
69	20231226	224000	216500	224000	215000	1593890	350432059500	00	0.00	N	2	9000
70	20231218	215000	226000	226500	215000	3343004	735708926750	00	0.00	N	5	-11000
71	20231211	226000	218500	226500	212000	4321241	951208033500	00	0.00	N	2	8500
72	20231204	217500	208000	219000	207500	3298047	704534122161	00	0.00	N	2	11500
73	20231127	206000	205500	211000	204000	2770476	574709341528	00	0.00	N	2	500
74	20231120	205500	200500	208000	200000	1773255	363476447500	00	0.00	N	2	3500
75	20231113	202000	197400	206000	192500	2657008	532991563681	00	0.00	N	2	7300
76	20231106	194700	204500	207500	193500	3637278	725765163000	00	0.00	N	5	-5800
77	20231030	200500	184100	200500	183000	3632469	698114400200	00	0.00	N	2	15100
78	20231023	185400	179300	191200	178200	3329841	612914803252	00	0.00	N	2	5200
79	20231016	180200	190500	192800	178000	2981065	552018117400	00	0.00	N	5	-11600
80	20231010	191800	192800	196300	189800	2170537	419256338800	00	0.00	N	2	900
81	20231004	190900	196000	198100	189000	2189712	422005725400	00	0.00	N	5	-10600
82	20230925	201500	209000	211500	197600	1569688	319085765900	00	0.00	N	5	-6500
83	20230918	208000	227000	229000	206000	2715328	589456412000	00	0.00	N	5	-21500
84	20230911	229500	214000	230000	210000	5085525	1122711720602	00	0.00	N	2	14500
85	20230904	215000	213500	222000	207500	3688786	788494494050	00	0.00	N	2	500
86	20230828	214500	213000	222000	210000	3479933	748448295500	00	0.00	N	2	3500
87	20230821	211000	213000	235000	210500	7651994	1692313463500	00	0.00	N	5	-1500
88	20230814	212500	222500	225500	211000	3282845	718084512500	00	0.00	N	5	-9500
89	20230807	222000	226500	241500	220000	8134397	1875164449508	00	0.00	N	5	-1500
90	20230731	223500	214500	239500	212500	11209008	2556045359500	00	0.00	N	2	12500
91	20230724	211000	205500	212500	194900	4787288	977533923900	00	0.00	N	2	5000
92	20230717	206000	206000	209500	200500	3404863	701098327000	00	0.00	N	2	1500
93	20230710	204500	195000	206500	192700	3580848	714212278171	00	0.00	N	2	9500
94	20230703	195000	182800	197300	182800	4384682	839570540878	00	0.00	N	2	12200
95	20230626	182800	187700	191200	180600	3345694	619525233000	00	0.00	N	5	-6100
96	20230619	188900	202500	202500	188900	3736930	723839789700	00	0.00	N	5	-13600
97	20230612	202500	202500	204500	198300	2957748	595242273787	00	0.00	N	2	2000
98	20230605	200500	205500	208000	200000	2246050	455911691810	00	0.00	N	5	-4000
99	20230530	204500	205000	205000	199100	2555618	515822230800	00	0.00	N	2	2000
100	20230522	202500	215500	218000	202500	3592850	746239042500	00	0.00	N	5	-14000
101	20230515	216500	212000	217000	207000	2900396	615673281750	00	0.00	N	2	3000
102	20230508	213500	200500	216000	198200	6146314	1285213996486	00	0.00	N	2	17400
103	20230502	196100	192200	197300	189000	1839766	355100490762	00	0.00	N	2	3800
104	20230424	192300	189000	193400	185700	3293335	623474147500	00	0.00	N	2	2000
105	20230417	190300	199000	199300	189900	3251271	626781257312	00	0.00	N	5	-8700
106	20230410	199000	193300	200500	190500	4314773	849032380900	00	0.00	N	2	5600
107	20230403	193400	203500	204500	191900	3795586	747183804367	00	0.00	N	5	-8600
108	20230327	202000	201500	203500	197800	3365825	673114355600	00	0.00	N	5	-500
109	20230320	202500	198000	207500	198000	2868019	581825511400	00	0.00	N	2	4500
110	20230313	198000	199800	203000	192100	4137086	818532449933	00	0.00	N	5	-1800
111	20230306	199800	208500	214500	197800	4334483	893068311100	00	0.00	N	5	-5700
112	20230227	205500	204000	212000	204000	3326168	690764007000	00	0.00	N	5	-2500
113	20230220	208000	215500	220500	207000	3453267	736314156000	00	0.00	N	5	-7500
114	20230213	215500	231000	231000	212000	5343322	1178989275277	00	0.00	N	5	-14500
115	20230206	230000	221000	232000	215000	7199040	1617968803260	00	0.00	N	2	6500
116	20230130	223500	212000	225500	202000	7452080	1590327299000	00	0.00	N	2	12000
117	20230125	211500	200500	211500	199600	3075028	628796668600	00	0.00	N	2	15500
118	20230116	196000	197000	201000	192500	3605262	709555816888	00	0.00	N	2	1000
119	20230109	195000	189500	200500	189000	4651878	907264915500	00	0.00	N	2	10000
120	20230102	185000	179500	190000	173500	3652831	667666111000	00	0.00	N	2	7500
121	20221226	177500	178500	185000	177000	2080228	374592037000	00	0.00	N	5	-500
122	20221219	178000	179500	185500	178000	2582556	468250707500	00	0.00	N	5	-2500
123	20221212	180500	192500	197000	177500	4238771	797557135358	00	0.00	N	5	-14500
124	20221205	195000	187000	195000	181500	4539546	858756463002	00	0.00	N	2	9500
125	20221128	185500	184000	195000	178500	3927576	733367093000	00	0.00	N	2	500
126	20221121	185000	186000	189000	179500	3436303	632623596812	00	0.00	N	5	-500
127	20221114	185500	194000	194500	184500	5431979	1030099163500	00	0.00	N	5	-8000
128	20221107	193500	177000	196500	168000	10562367	1911657087200	00	0.00	N	2	19500
129	20221031	174000	163500	177000	161500	6205387	1058384967000	00	0.00	N	2	14000
130	20221024	160000	169000	170000	156000	4623946	749783600000	00	0.00	N	5	-6000
131	20221017	166000	162500	173500	160500	5872212	986750766500	00	0.00	N	2	500
132	20221011	165500	156500	168500	155000	6406758	1029502779300	00	0.00	N	2	5500
133	20221004	160000	192000	192000	159500	16462322	2798462119200	00	0.00	N	5	-33500
134	20220926	193500	205500	208000	190500	3270943	653695467646	00	0.00	N	5	-17000
135	20220919	210500	219500	222000	204000	2585553	548806779105	00	0.00	N	5	-9500
136	20220913	220000	236000	239500	219500	2366928	539044098500	00	0.00	N	5	-11500
137	20220905	231500	233500	238000	228000	1591387	370002091500	00	0.00	N	5	-2500
138	20220829	234000	232500	240500	231500	2126812	500521582572	00	0.00	N	5	-8000
139	20220822	242000	245000	248500	240000	1739755	423516511000	00	0.00	N	5	-6000
140	20220816	248000	268500	269000	246000	2469333	630569609265	00	0.00	N	5	-17500
141	20220808	265500	261000	271000	257000	2708103	712098781544	00	0.00	N	5	-1500
142	20220801	267000	260500	281000	254000	3825239	1021607220050	00	0.00	N	2	8000
143	20220725	259000	248000	262000	240500	3059242	766978534000	00	0.00	N	2	9000
144	20220718	250000	234000	256500	233000	3006938	742735250500	00	0.00	N	2	19000
145	20220711	231000	246000	248000	228000	3046047	714633868000	00	0.00	N	5	-18000
146	20220704	249000	237500	252500	230500	3243031	791181372200	00	0.00	N	2	12000
147	20220627	237000	247500	253500	233500	2850981	696938877050	00	0.00	N	5	-10500
148	20220620	247500	239500	250000	227000	4025797	950962357500	00	0.00	N	2	10000
149	20220613	237500	262000	263000	232500	4139424	1021487034184	00	0.00	N	5	-32500
150	20220607	270000	282500	284000	268500	2312212	635830552000	00	0.00	N	5	-17500
151	20220530	287500	274000	294500	273500	3345940	956020608500	00	0.00	N	2	17500
152	20220523	270000	275000	278000	262500	2447828	659642005770	00	0.00	N	5	-5000
153	20220516	275000	278000	280500	266500	2447565	670492738452	00	0.00	N	2	500
154	20220509	274500	269500	279000	269000	2830526	775267205120	00	0.00	N	2	2500
155	20220502	272000	281000	287000	268000	2110060	585547301747	00	0.00	N	5	-14500
156	20220425	286500	292500	295000	277000	3591185	1023268016000	00	0.00	N	5	-13500
157	20220418	300000	306000	317000	299500	3047493	934424630575	00	0.00	N	5	-8500
158	20220411	308500	311000	315500	304000	2324596	718647740500	00	0.00	N	5	-8000
159	20220404	316500	335500	343000	311500	2440216	800341743500	00	0.00	N	5	-19000
160	20220328	335500	329500	342000	324000	2008780	675978147900	00	0.00	N	2	2500
161	20220321	333000	347500	347500	332500	2291649	776492138000	00	0.00	N	5	-11500
162	20220314	344500	328500	348000	324000	3684058	1241778079000	00	0.00	N	2	15500
163	20220307	329000	309000	337000	301500	3353237	1078779303926	00	0.00	N	2	11500
164	20220228	317500	312000	327000	310500	2115063	675450857270	00	0.00	N	2	3000
165	20220221	314500	311000	318500	300000	3002178	929832751500	00	0.00	N	5	-3500
166	20220214	318000	326000	328000	315500	2239416	720156043068	00	0.00	N	5	-9500
167	20220207	327500	328500	337500	320000	2450486	802652304000	00	0.00	N	3	0
168	20220203	327500	325500	329500	320000	1433383	465229428000	00	0.00	N	2	17500
169	20220124	310000	333000	334000	297000	4030186	1265891858500	00	0.00	N	5	-23000
170	20220117	333000	340500	348000	326500	2886181	965518164880	00	0.00	N	5	-9000
171	20220110	342000	339000	352500	329000	3863541	1320534196027	00	0.00	N	2	4000
172	20220103	338000	379000	381000	337000	4403054	1554042157425	00	0.00	N	5	-40500
173	20211227	378500	384500	389000	376000	1499708	571928929500	00	0.00	N	5	-5500
174	20211220	384000	381500	388000	370000	2141607	808962343000	00	0.00	N	5	-500
175	20211213	384500	398000	398000	383500	2007886	779896757733	00	0.00	N	5	-10500
176	20211206	395000	400500	400500	388500	2347814	921205412391	00	0.00	N	5	-7000
177	20211129	402000	386500	402000	381000	3223690	1255517221992	00	0.00	N	2	12500
178	20211122	389500	403000	411500	388000	2588636	1031964464752	00	0.00	N	5	-14500
179	20211115	404000	409000	413000	399000	2507923	1019433317302	00	0.00	N	5	-5000
180	20211108	409000	414500	419000	403500	2301573	945766596500	00	0.00	N	5	-1500
181	20211101	410500	407000	415500	400000	1903225	778681742500	00	0.00	N	2	3500
182	20211025	407000	408500	419500	401500	2396931	984711042572	00	0.00	N	5	-500
183	20211018	407500	395000	417000	389000	2478572	1005373800904	00	0.00	N	2	14000
184	20211012	393500	384500	400000	372000	2563707	986790695782	00	0.00	N	2	5000
185	20211005	388500	378500	397500	370000	3030092	1156372834584	00	0.00	N	2	6500
186	20210927	382000	406000	407500	380000	2990806	1167986237656	00	0.00	N	5	-23500
187	20210923	405500	400500	406000	397500	1189636	477121438952	00	0.00	N	2	2500
188	20210913	403000	405000	414000	393500	4312578	1733741584948	00	0.00	N	5	-7000
189	20210906	410000	452500	454500	396000	6495270	2687609605966	00	0.00	N	5	-42500
190	20210830	452500	425500	452500	423000	2900962	1276707143000	00	0.00	N	2	32500
191	20210823	420000	428000	439000	416500	2952692	1263598781591	00	0.00	N	5	-2500
192	20210817	422500	435500	437500	420000	2352432	1004005539802	00	0.00	N	5	-14000
193	20210809	436500	438000	453500	433000	2623185	1162005619500	00	0.00	N	5	-8000
194	20210802	444500	429000	451500	422000	3090404	1343921525787	00	0.00	N	2	11000
195	20210726	433500	460000	465000	433000	3711314	1658201165500	00	0.00	N	5	-18500
196	20210719	452000	443000	454500	428000	4508824	1986988756208	00	0.00	N	2	5000
197	20210712	447000	418500	461000	413000	5103118	2244633905500	00	0.00	N	2	31500