KissMeData/128940/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	243000	221000	243000	214500	286990	65955198250	00	0.00	N	2	14000
3	20250331	229000	231000	234500	219000	180647	41137010250	00	0.00	N	5	-5000
4	20250324	234000	241500	246500	233000	151862	36420892500	00	0.00	N	5	-7500
5	20250317	241500	246000	249500	241000	200596	49025110500	00	0.00	N	5	-3500
6	20250310	245000	248000	258500	241000	293164	71988467000	00	0.00	N	5	-3000
7	20250304	248000	240000	263500	237500	380834	95501395250	00	0.00	N	2	8000
8	20250224	240000	264000	270500	240000	925746	229192819000	00	0.00	N	5	-28500
9	20250217	268500	260500	274000	257000	226919	60635436500	00	0.00	N	2	8000
10	20250210	260500	259500	268500	252500	300146	78606595000	00	0.00	N	2	3000
11	20250203	257500	244000	261000	233000	290043	71792186000	00	0.00	N	2	13500
12	20250131	244000	247000	249500	242000	38778	9451573500	00	0.00	N	5	-1000
13	20250120	245000	256500	260500	243500	199999	50156585412	00	0.00	N	5	-10500
14	20250113	255500	270500	271000	255500	231888	60158183000	00	0.00	N	5	-15500
15	20250106	271000	283500	287500	269500	297288	82887057000	00	0.00	N	5	-12000
16	20241230	283000	273500	285500	271000	106488	29931668000	00	0.00	N	2	10000
17	20241223	273000	269000	283000	264000	151113	41144702500	00	0.00	N	2	6500
18	20241216	266500	272000	275000	261000	176151	47494258140	00	0.00	N	5	-3000
19	20241209	269500	256500	273000	243500	269699	69777224500	00	0.00	N	2	6500
20	20241202	263000	275500	281500	257500	247709	67218438500	00	0.00	N	5	-9500
21	20241125	272500	279000	291000	271000	282272	79210705500	00	0.00	N	5	-5500
22	20241118	278000	283000	290000	275500	344225	97138006500	00	0.00	N	5	-11500
23	20241111	289500	323500	342500	282500	606374	190248512000	00	0.00	N	5	-33500
24	20241104	323000	310000	367000	306500	806727	272051878000	00	0.00	N	2	16500
25	20241028	306500	332000	342500	306500	426969	139040636500	00	0.00	N	5	-24000
26	20241021	330500	347000	351000	316000	577160	192449198500	00	0.00	N	5	-20000
27	20241014	350500	330000	375000	310000	728275	248765072500	00	0.00	N	2	22000
28	20241007	328500	329000	333000	319500	195219	63342195000	00	0.00	N	5	-500
29	20240930	329000	313500	331000	313000	173941	55948300000	00	0.00	N	2	15500
30	20240923	313500	337500	341000	311500	424785	139165651000	00	0.00	N	5	-18500
31	20240919	332000	326500	341000	324000	226949	75370117000	00	0.00	N	2	8500
32	20240909	323500	309000	337000	305000	509959	164668628500	00	0.00	N	2	8000
33	20240902	315500	319000	319500	285000	392822	119643401500	00	0.00	N	3	0
34	20240826	315500	304000	320000	295000	369893	113820517000	00	0.00	N	2	11000
35	20240819	304500	290000	305500	287000	213256	62971785000	00	0.00	N	2	15500
36	20240812	289000	282500	291500	278000	93064	26504967500	00	0.00	N	2	8000
37	20240805	281000	282000	289000	258000	228791	63623263000	00	0.00	N	5	-4500
38	20240729	285500	305000	312000	284500	243571	72625071000	00	0.00	N	5	-18500
39	20240722	304000	303000	313500	296500	241627	73858194500	00	0.00	N	2	1000
40	20240715	303000	310000	311000	295500	181785	55145625500	00	0.00	N	5	-3500
41	20240708	306500	288000	310000	278000	376954	111778919500	00	0.00	N	2	19500
42	20240701	287000	269500	289500	269500	289417	82060191000	00	0.00	N	2	16500
43	20240624	270500	277000	281500	266000	184964	50748108500	00	0.00	N	5	-7000
44	20240617	277500	279000	289000	275000	200342	56038817500	00	0.00	N	5	-500
45	20240610	278000	293000	293500	276000	225772	63800810500	00	0.00	N	5	-18000
46	20240603	296000	284500	299000	284000	117346	34312020500	00	0.00	N	2	12500
47	20240527	283500	299500	300000	280500	214465	61936624000	00	0.00	N	5	-14500
48	20240520	298000	327500	327500	295000	163950	50752654500	00	0.00	N	5	-26500
49	20240513	324500	318500	328500	312500	102366	32788917500	00	0.00	N	2	6000
50	20240507	318500	321000	333000	318500	130227	42213798500	00	0.00	N	2	1500
51	20240429	317000	313500	322000	313000	112756	35878244500	00	0.00	N	2	6500
52	20240422	310500	313000	318500	308500	86348	27013868000	00	0.00	N	2	2000
53	20240415	308500	314500	316000	296000	150772	46089535000	00	0.00	N	5	-7500
54	20240408	316000	314500	318000	302000	131192	40570117000	00	0.00	N	2	1500
55	20240401	314500	334500	334500	310500	221443	70587720000	00	0.00	N	5	-18500
56	20240325	333000	339000	350000	322000	393419	133952009000	00	0.00	N	3	0
57	20240318	333000	323000	336000	320000	180448	59301803500	00	0.00	N	2	11500
58	20240311	321500	341000	349000	321000	300363	100496492500	00	0.00	N	5	-12500
59	20240304	334000	334000	338500	315000	237550	77316123000	00	0.00	N	3	0
60	20240226	334000	332000	346500	332000	151485	51102564000	00	0.00	N	2	2000
61	20240219	332000	336000	352500	329500	206505	70206066000	00	0.00	N	5	-3500
62	20240213	335500	338000	342000	328500	104652	35088588000	00	0.00	N	2	1000
63	20240205	334500	326000	341000	313000	233754	76681764000	00	0.00	N	2	16000
64	20240129	318500	339000	346500	311500	187794	60940168500	00	0.00	N	5	-19500
65	20240122	338000	320500	343500	318500	181919	60171757000	00	0.00	N	2	20000
66	20240115	318000	375000	376500	316000	740196	254903075000	00	0.00	N	5	-35000
67	20240108	353000	355000	361500	340000	219837	76906937000	00	0.00	N	5	-2000
68	20240102	355000	353500	377000	347500	365649	132383686000	00	0.00	N	2	2500
69	20231226	352500	326716	353000	325735	284305	97463552000	00	0.00	N	2	28727
70	20231218	323773	320830	328188	318867	139033	45051756000	00	0.00	N	2	1472
71	20231211	322301	322792	331622	314943	206229	66709326500	00	0.00	N	2	490
72	20231204	321811	300716	333094	298264	337591	107392168500	00	0.00	N	2	21095
73	20231127	300716	297283	312981	295811	208354	63093632000	00	0.00	N	2	3433
74	20231120	297283	295811	301698	292377	95283	28301328000	00	0.00	N	2	1472
75	20231113	295811	290905	297283	282566	137367	40086748500	00	0.00	N	2	6378
76	20231106	289433	288943	300226	285018	170160	49746307000	00	0.00	N	2	1962
77	20231030	287471	269320	292377	267849	179891	50833815500	00	0.00	N	2	16679
78	20231023	270792	268830	275207	262452	195592	52667034500	00	0.00	N	2	2943
79	20231016	267849	305132	310037	266867	338239	95691640000	00	0.00	N	5	-40717
80	20231010	308566	309056	321320	304641	286189	89547058000	00	0.00	N	2	2944
81	20231004	305622	287962	306113	276188	188513	55391249500	00	0.00	N	2	12264
82	20230925	293358	286000	296792	283056	110170	32052223500	00	0.00	N	2	9811
83	20230918	283547	300226	309056	281584	224226	65868698500	00	0.00	N	5	-16188
84	20230911	299735	293358	309056	285509	374103	111501143000	00	0.00	N	2	6868
85	20230904	292867	276188	297283	271773	259848	73518572000	00	0.00	N	2	15698
86	20230828	277169	300226	301698	277169	268403	77171518000	00	0.00	N	5	-18151
87	20230821	295320	296301	307584	286490	235366	69161572500	00	0.00	N	5	-1963
88	20230814	297283	324264	324754	296301	253589	78222422000	00	0.00	N	5	-25509
89	20230807	322792	286000	333584	276679	847867	265153327000	00	0.00	N	2	36792
90	20230731	286000	272754	297283	256566	543570	150121056000	00	0.00	N	2	16189
91	20230724	269811	283056	283056	263433	206996	56165168000	00	0.00	N	5	-9811
92	20230717	279622	272264	283056	260981	232139	63011124500	00	0.00	N	2	9321
93	20230710	270301	277169	277169	265396	247153	66747327500	00	0.00	N	5	-3925
94	20230703	274226	301207	311018	271773	209899	60625058000	00	0.00	N	5	-28453
95	20230626	302679	308075	313471	295811	98693	30068205500	00	0.00	N	5	-5396
96	20230619	308075	313962	323283	304641	151756	47931766500	00	0.00	N	5	-3434
97	20230612	311509	316415	332603	305622	264295	84249353000	00	0.00	N	5	-2453
98	20230605	313962	301207	320830	298264	172267	53583273000	00	0.00	N	2	13246
99	20230530	300716	292867	307584	285018	165533	48867936500	00	0.00	N	2	10301
100	20230522	290415	286981	303169	286000	131865	38959465000	00	0.00	N	2	982
101	20230515	289433	293358	301207	286981	156902	46044083500	00	0.00	N	5	-6868
102	20230508	296301	321320	324754	290905	210726	64252032000	00	0.00	N	5	-26982
103	20230502	323283	316905	325735	305132	151043	47986069500	00	0.00	N	2	6378
104	20230424	316905	306113	320830	294339	263116	80946023000	00	0.00	N	2	10792
105	20230417	306113	323773	327207	302188	239144	75148119000	00	0.00	N	5	-20603
106	20230410	326716	305622	333094	302679	569688	182470036000	00	0.00	N	2	23547
107	20230403	303169	250679	317396	248226	704084	205811594000	00	0.00	N	2	52000
108	20230327	251169	252150	254113	245773	112416	28149084500	00	0.00	N	2	1471
109	20230320	249698	260000	264905	249698	109682	28024992000	00	0.00	N	5	-6868
110	20230313	256566	251169	259018	240377	151569	37779387000	00	0.00	N	2	5397
111	20230306	251169	259018	271283	250188	242699	63159656000	00	0.00	N	5	-7849
112	20230227	259018	255584	261962	250188	100296	25641711500	00	0.00	N	2	2943
113	20230220	256075	261962	273735	255094	142467	37383797500	00	0.00	N	5	-6377
114	20230213	262452	269811	272754	261962	145336	38894496500	00	0.00	N	5	-9812
115	20230206	272264	259018	279132	258037	191535	51367675500	00	0.00	N	2	13246
116	20230130	259018	257547	270301	251169	172103	44793438000	00	0.00	N	2	1962
117	20230125	257056	254603	259509	251660	74385	18984368500	00	0.00	N	2	2943
118	20230116	254113	261962	264415	248716	146167	37041961000	00	0.00	N	5	-7358
119	20230109	261471	260981	265396	256566	155993	40764269500	00	0.00	N	2	1962
120	20230102	259509	295320	295320	258528	216842	58394866000	00	0.00	N	5	-32868
121	20221226	292377	289548	298264	285509	145852	42695566000	00	0.00	N	2	2829
122	20221219	289548	279912	296774	275576	204028	58838884000	00	0.00	N	2	9636
123	20221212	279912	259678	288102	257750	305457	84830209500	00	0.00	N	2	20234
124	20221205	259678	244261	260159	240888	143751	35808072000	00	0.00	N	2	14454
125	20221128	245224	244261	253414	240888	108099	26786518000	00	0.00	N	2	1445
126	20221121	243779	257269	258714	240888	113010	27983270500	00	0.00	N	5	-12044
127	20221114	255823	253896	263050	251969	121176	31275718500	00	0.00	N	2	1927
128	20221107	253896	241370	258714	241370	141791	35558175000	00	0.00	N	2	12044
129	20221031	241852	244261	251487	235107	143364	34969345000	00	0.00	N	5	-1927
130	20221024	243779	239443	245706	233662	118695	28433394732	00	0.00	N	2	9636
131	20221017	234143	228362	237034	224508	252872	57776686312	00	0.00	N	2	5781
132	20221011	228362	223062	230289	216318	142934	31824219000	00	0.00	N	2	4336
133	20221004	224026	222099	226435	218726	132768	29496752500	00	0.00	N	2	3372
134	20220926	220654	223544	226917	215354	224473	49464631000	00	0.00	N	5	-7708
135	20220919	228362	277503	280394	223062	509389	121103815500	00	0.00	N	5	-45287
136	20220913	273649	314600	314600	266904	327370	94680133500	00	0.00	N	5	-17344
137	20220905	290993	287139	295329	279430	88559	25408667000	00	0.00	N	2	2891
138	20220829	288102	282321	301592	278467	128955	37300467500	00	0.00	N	5	-964
139	20220822	289066	296293	298701	287139	92884	27027289000	00	0.00	N	5	-10117
140	20220816	299183	305446	306892	296293	69738	20992118000	00	0.00	N	5	-6263
141	20220808	305446	308337	316527	301592	145708	45056295000	00	0.00	N	5	-1446
142	20220801	306892	295811	308337	290993	143663	42856187000	00	0.00	N	2	8672
143	20220725	298220	292920	303037	292438	78676	23391839000	00	0.00	N	2	4336
144	20220718	293884	300629	304001	287139	201011	59458788000	00	0.00	N	5	-8672
145	20220711	302556	308337	312673	294847	183650	55818896500	00	0.00	N	5	-8190
146	20220704	310746	284248	317491	279912	261673	80219065000	00	0.00	N	2	27461
147	20220627	283285	292438	302556	281839	135187	39469811500	00	0.00	N	5	-6744
148	20220620	290029	281839	290993	274613	132024	37633265500	00	0.00	N	2	11080
149	20220613	278949	290029	293402	270758	127137	35579432500	00	0.00	N	5	-15898
150	20220607	294847	294365	299665	290029	75785	22391285000	00	0.00	N	5	-2409
151	20220530	297256	301110	305446	291957	86350	25769777500	00	0.00	N	5	-3373
152	20220523	300629	291475	305928	290029	179296	53966412000	00	0.00	N	2	11081
153	20220516	289548	289066	291475	282321	107952	31042153500	00	0.00	N	2	4336
154	20220509	285212	275576	289066	274131	131535	37217014000	00	0.00	N	2	6745
155	20220502	278467	298220	302074	272686	128253	36867826500	00	0.00	N	5	-22162
156	20220425	300629	289066	305446	285212	186692	55701326000	00	0.00	N	2	6745
157	20220418	293884	293884	300147	290511	160786	47479002000	00	0.00	N	5	-1927
158	20220411	295811	263050	299183	260159	332120	94138046500	00	0.00	N	2	31797
159	20220404	264014	262568	265459	253414	87755	22875316000	00	0.00	N	2	964
160	20220328	263050	267386	270277	260159	86440	22967800500	00	0.00	N	5	-6263
161	20220321	269313	273649	273649	264014	115561	30943419500	00	0.00	N	5	-4336
162	20220314	273649	258232	273649	252451	165735	44202619500	00	0.00	N	2	13971
163	20220307	259678	248115	267386	245706	128617	33212073000	00	0.00	N	2	5782
164	20220228	253896	247633	257269	245706	75887	19221751500	00	0.00	N	2	8190
165	20220221	245706	246670	255342	241852	98528	24431316000	00	0.00	N	5	-5300
166	20220214	251006	248115	252933	240888	90490	22377574000	00	0.00	N	2	1446
167	20220207	249560	247151	255342	239925	114352	28473336000	00	0.00	N	2	2890
168	20220203	246670	242815	249078	240888	55241	13565826500	00	0.00	N	2	8672
169	20220124	237998	249560	252451	224026	190648	44910943000	00	0.00	N	5	-12044
170	20220117	254850	259270	273019	245521	184060	47091247500	00	0.00	N	5	-4420
171	20220110	259270	259270	266144	255342	111008	29010982000	00	0.00	N	3	0
172	20220103	259270	274492	282840	255342	150071	40320574500	00	0.00	N	5	-11785
173	20211227	271055	267814	283710	267332	183407	50761654500	00	0.00	N	2	4204
174	20211220	266851	269741	272149	264442	90660	24332173000	00	0.00	N	5	-3853
175	20211213	270704	272149	272149	261071	107707	28870063500	00	0.00	N	2	481
176	20211206	270223	255290	272631	246620	231762	61029015500	00	0.00	N	2	17341
177	20211129	252882	250474	261071	239395	170569	42381069000	00	0.00	N	5	-4335
178	20211122	257217	251919	262034	251437	96483	24782721500	00	0.00	N	2	2890
179	20211115	254327	258662	267332	250474	133929	34793942500	00	0.00	N	5	-4335
180	20211108	258662	269259	273594	254327	143456	37757359500	00	0.00	N	5	-12524
181	20211101	271186	255290	278893	254809	186474	49888519500	00	0.00	N	2	16859
182	20211025	254327	261552	266851	252400	88018	22935857000	00	0.00	N	5	-9152
183	20211018	263479	262997	267814	256735	93397	24581274500	00	0.00	N	2	2890
184	20211012	260589	250474	263479	243730	103136	26353638500	00	0.00	N	2	9634
185	20211005	250955	253364	257217	241803	137047	34167278500	00	0.00	N	5	-5299
186	20210927	256254	282265	285155	255290	282803	75322028000	00	0.00	N	5	-27937
187	20210923	284191	287081	289490	283228	53807	15359128500	00	0.00	N	5	-5780
188	20210913	289971	289490	294307	286600	94285	27401729500	00	0.00	N	2	963
189	20210906	289008	301532	302014	287081	124731	36647473000	00	0.00	N	5	-12524
190	20210830	301532	299123	304904	289971	168933	50283736500	00	0.00	N	2	6262
191	20210823	295270	283710	299605	283228	139441	41010890500	00	0.00	N	2	12524
192	20210817	282746	303459	307312	281783	160975	47228846500	00	0.00	N	5	-21194
193	20210809	303940	308275	313092	302977	290803	89247035000	00	0.00	N	5	-14932
194	20210802	318872	312129	321762	305867	139365	43645926500	00	0.00	N	2	10597
195	20210726	308275	322726	322726	308275	153146	48008960500	00	0.00	N	5	-11079
196	20210719	319354	320317	324653	315019	139027	44359295000	00	0.00	N	5	-2890
197	20210712	322244	328506	333323	320799	151320	49519427000	00	0.00	N	5	-4335