KissMeData/011070/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250414	139000	144600	150000	135300	668780	95743992750	00	0.00	N	2	1200
3	20250407	137800	136300	139700	121000	935164	123225728450	00	0.00	N	5	-4100
4	20250331	141900	161700	162100	138000	1021787	152022959000	00	0.00	N	5	-23500
5	20250324	165400	163200	176600	162000	758940	129553037800	00	0.00	N	2	2200
6	20250317	163200	158000	163200	157100	728142	116755016100	00	0.00	N	2	5200
7	20250310	158000	175700	176300	157800	1292748	212645492900	00	0.00	N	5	-17700
8	20250304	175700	160800	178900	156000	1324431	229280247300	00	0.00	N	2	13300
9	20250224	162400	163500	169500	158200	949157	155827549600	00	0.00	N	5	-3200
10	20250217	165600	165200	169400	162600	757609	125945944800	00	0.00	N	2	2000
11	20250210	163600	149200	167400	148300	1325251	213308132200	00	0.00	N	2	13100
12	20250203	150500	145400	151700	139700	791748	114886538000	00	0.00	N	2	1800
13	20250131	148700	150000	150500	147200	190020	28252866600	00	0.00	N	2	100
14	20250120	148600	159000	163300	147800	1322038	203548415000	00	0.00	N	5	-9700
15	20250113	158300	168900	171000	157000	919468	148791285500	00	0.00	N	5	-7500
16	20250106	165800	161900	174000	161900	813628	137416734500	00	0.00	N	2	5500
17	20241230	160300	162100	164600	155900	269439	43090793200	00	0.00	N	5	-2300
18	20241223	162600	162200	169000	160400	439529	72459418500	00	0.00	N	2	1700
19	20241216	160900	173800	174100	160100	715632	119787138800	00	0.00	N	5	-10300
20	20241209	171200	157400	172000	152500	960390	156196593400	00	0.00	N	2	11600
21	20241202	159600	163300	166600	157000	681942	110779167700	00	0.00	N	5	-2300
22	20241125	161900	166300	174700	161900	698955	118447064900	00	0.00	N	5	-2800
23	20241118	164700	162400	169100	162000	457629	75975825600	00	0.00	N	2	2600
24	20241111	162100	171300	171900	159000	811117	134633839800	00	0.00	N	5	-10000
25	20241104	172100	173900	178300	169100	601392	104498551237	00	0.00	N	5	-1900
26	20241028	174000	172400	178400	172400	668310	117778556300	00	0.00	N	2	1700
27	20241021	172300	197200	205500	171200	1842924	342118942900	00	0.00	N	5	-21400
28	20241014	193700	200500	204500	191500	772214	153566979900	00	0.00	N	5	-7800
29	20241007	201500	213500	214000	200500	674977	139085467000	00	0.00	N	5	-11500
30	20240930	213000	222500	223000	206500	461943	98570042000	00	0.00	N	5	-9500
31	20240923	222500	230500	232000	222000	796311	179522072500	00	0.00	N	5	-8000
32	20240919	230500	233000	236000	219500	606791	137622494000	00	0.00	N	5	-1000
33	20240909	231500	228500	239000	220000	781666	177364223500	00	0.00	N	3	0
34	20240902	231500	278000	281500	229000	1238897	313105510500	00	0.00	N	5	-46500
35	20240826	278000	255500	279500	246500	666866	175434120000	00	0.00	N	2	24000
36	20240819	254000	254000	257500	246500	446580	112381251000	00	0.00	N	2	2000
37	20240812	252000	239500	256000	239500	497845	124468275500	00	0.00	N	2	16500
38	20240805	235500	235500	250500	211000	1068051	250166453340	00	0.00	N	5	-7500
39	20240729	243000	262000	264000	241500	950619	237419411500	00	0.00	N	5	-16000
40	20240722	259000	295500	295500	250500	1191555	320727540500	00	0.00	N	5	-38500
41	20240715	297500	292000	305500	286000	1012377	300799438588	00	0.00	N	2	10000
42	20240708	287500	270000	297000	268500	989570	279455314000	00	0.00	N	2	19000
43	20240701	268500	269000	278000	258500	710899	190597552000	00	0.00	N	5	-3500
44	20240624	272000	254000	274000	254000	806154	215880299000	00	0.00	N	2	16500
45	20240617	255500	261500	270000	254000	902846	237659608000	00	0.00	N	5	-8500
46	20240610	264000	243000	272000	220000	3223850	812520555000	00	0.00	N	2	23000
47	20240603	241000	253000	254000	239000	561277	137644001000	00	0.00	N	5	-7000
48	20240527	248000	238000	258000	233000	1204909	298415950480	00	0.00	N	2	11500
49	20240520	236500	241000	243500	230000	691292	163300583834	00	0.00	N	5	-2000
50	20240513	238500	235000	249000	232000	635399	153145064500	00	0.00	N	2	4500
51	20240507	234000	237500	240000	230500	734638	172880566500	00	0.00	N	5	-500
52	20240429	234500	215000	237500	211500	1164779	264568255996	00	0.00	N	2	21000
53	20240422	213500	182500	215500	182300	1223023	250620373800	00	0.00	N	2	32200
54	20240415	181300	200000	201500	179500	662043	124770264200	00	0.00	N	5	-20700
55	20240408	202000	199700	207000	191000	668938	133530246800	00	0.00	N	2	4600
56	20240401	197400	198800	207500	192700	719931	145061678694	00	0.00	N	2	700
57	20240325	196700	192700	198800	190700	574824	111839769100	00	0.00	N	2	4300
58	20240318	192400	189800	194300	188300	608838	116631477200	00	0.00	N	2	4100
59	20240311	188300	188200	198300	188200	726874	140031510500	00	0.00	N	5	-500
60	20240304	188800	204500	209000	186500	1197738	229400326100	00	0.00	N	5	-13200
61	20240226	202000	209500	209500	200000	391535	79824226500	00	0.00	N	5	-5500
62	20240219	207500	194900	210000	194100	725388	147333002100	00	0.00	N	2	12300
63	20240213	195200	201500	202500	193700	465262	91460036300	00	0.00	N	5	-4700
64	20240205	199900	199700	203500	195800	408529	81431657800	00	0.00	N	2	400
65	20240129	199500	200000	201000	189000	893865	175403397607	00	0.00	N	5	-500
66	20240122	200000	221000	221500	198100	691381	142751410200	00	0.00	N	5	-17000
67	20240115	217000	221000	223000	200000	680343	143294677000	00	0.00	N	5	-3500
68	20240108	220500	224500	228500	219500	416207	93397285500	00	0.00	N	5	-4000
69	20240102	224500	237500	241500	224000	554286	127523066000	00	0.00	N	5	-15000
70	20231226	239500	238000	241000	227000	610695	142293956500	00	0.00	N	2	1000
71	20231218	238500	249500	249500	234500	702452	167712567000	00	0.00	N	5	-8500
72	20231211	247000	239000	251500	234500	1061415	259889963000	00	0.00	N	2	10500
73	20231204	236500	235500	242500	234000	450961	107073453000	00	0.00	N	2	2500
74	20231127	234000	242500	243500	234000	560694	132659946500	00	0.00	N	5	-9500
75	20231120	243500	247500	258500	242000	613721	153146233000	00	0.00	N	5	-5500
76	20231113	249000	244000	254000	239000	464573	114847883200	00	0.00	N	2	7500
77	20231106	241500	233500	246000	229000	803538	191526322750	00	0.00	N	2	15000
78	20231030	226500	224000	232500	218000	771255	173028230000	00	0.00	N	2	1000
79	20231023	225500	219000	229000	217500	780563	174170013500	00	0.00	N	2	6500
80	20231016	219000	238500	241000	213000	1006496	227468640750	00	0.00	N	5	-19500
81	20231010	238500	232000	244000	232000	518673	123406650500	00	0.00	N	2	8500
82	20231004	230000	241500	242500	227500	456492	107580106500	00	0.00	N	5	-14500
83	20230925	244500	243500	250500	239000	309671	75680673000	00	0.00	N	2	1500
84	20230918	243000	254000	258000	239500	677061	168411704500	00	0.00	N	5	-6500
85	20230911	249500	245000	251000	239000	852342	208867729500	00	0.00	N	2	5000
86	20230904	244500	270500	277500	239000	1370719	352896268435	00	0.00	N	5	-24000
87	20230828	268500	257000	273000	254000	829268	220840573525	00	0.00	N	2	14000
88	20230821	254500	257500	265000	251500	744407	191349442500	00	0.00	N	5	-1500
89	20230814	256000	267000	267000	251000	702800	180630745000	00	0.00	N	5	-11000
90	20230807	267000	258000	270500	253500	1042799	273363911500	00	0.00	N	2	11500
91	20230731	255500	270000	274500	255000	1264862	334089935000	00	0.00	N	5	-11000
92	20230724	266500	280500	287000	265000	1059406	289820438500	00	0.00	N	5	-16000
93	20230717	282500	293500	298500	282000	795079	230403996500	00	0.00	N	5	-11500
94	20230710	294000	298500	298500	289000	704722	206582698500	00	0.00	N	5	-5000
95	20230703	299000	314000	319500	293500	694652	214656559000	00	0.00	N	5	-10500
96	20230626	309500	306500	316500	302000	628188	193967088500	00	0.00	N	2	3000
97	20230619	306500	313000	316500	303000	470020	145425540500	00	0.00	N	5	-7000
98	20230612	313500	311500	321000	301000	814365	252736368500	00	0.00	N	2	2500
99	20230605	311000	313000	313500	296000	852365	260513489000	00	0.00	N	2	500
100	20230530	310500	293500	314500	293000	1073400	328157667512	00	0.00	N	2	21500
101	20230522	289000	291500	294000	282000	549202	158477841000	00	0.00	N	5	-4000
102	20230515	293000	281500	294500	267500	1133496	320794304228	00	0.00	N	2	12000
103	20230508	281000	264000	286000	264000	1520060	417830618237	00	0.00	N	2	21500
104	20230502	259500	263000	266500	256000	383236	100148253000	00	0.00	N	5	-5000
105	20230424	264500	263500	268000	254000	1071995	280946467500	00	0.00	N	3	0
106	20230417	264500	261000	266500	251000	864842	223269264052	00	0.00	N	2	3000
107	20230410	261500	257000	266500	255000	1094749	284749866000	00	0.00	N	2	6000
108	20230403	255500	273000	273000	253500	1081983	283591318000	00	0.00	N	5	-15000
109	20230327	270500	261500	275000	255500	1034564	276857339000	00	0.00	N	2	12500
110	20230320	258000	253500	260000	248500	1089667	275340115500	00	0.00	N	2	4500
111	20230313	253500	264500	269500	248000	1004162	258703226900	00	0.00	N	5	-12000
112	20230306	265500	274000	282500	263000	1168274	320833463000	00	0.00	N	5	-5000
113	20230227	270500	278000	284000	269000	813540	224239674650	00	0.00	N	5	-12500
114	20230220	283000	288000	296000	281500	964983	279035662500	00	0.00	N	5	-5500
115	20230213	288500	282000	292000	275500	927986	262939316500	00	0.00	N	2	4000
116	20230206	284500	281000	295000	274500	1351722	386349012100	00	0.00	N	2	4500
117	20230130	280000	284500	284500	270500	1043187	288330938500	00	0.00	N	5	-4000
118	20230125	284000	278500	285000	273500	882589	246499687000	00	0.00	N	2	8000
119	20230116	276000	275500	285000	270000	969975	269427179066	00	0.00	N	2	1500
120	20230109	274500	276000	280000	268000	1089505	299678148500	00	0.00	N	2	2500
121	20230102	272000	252500	274000	249500	989752	260075944000	00	0.00	N	2	19500
122	20221226	252500	279500	281500	249000	1045756	277975294500	00	0.00	N	5	-21500
123	20221219	274000	281500	285000	272500	739417	205693311325	00	0.00	N	5	-6500
124	20221212	280500	284000	291500	278000	769287	217978304000	00	0.00	N	5	-6000
125	20221205	286500	308500	309000	276500	1471125	423440566500	00	0.00	N	5	-23000
126	20221128	309500	300500	324500	293500	1553570	476210066000	00	0.00	N	2	10000
127	20221121	299500	310500	311500	297000	776247	235428399000	00	0.00	N	5	-8000
128	20221114	307500	320000	327500	307500	1108342	351958461000	00	0.00	N	5	-12000
129	20221107	319500	279500	320000	273000	1879118	558640414500	00	0.00	N	2	35500
130	20221031	284000	298500	305000	268500	2087103	597510701000	00	0.00	N	5	-3500
131	20221024	287500	283500	295500	281500	1372320	395261617000	00	0.00	N	2	10000
132	20221017	277500	280500	298500	273500	1253228	355153146500	00	0.00	N	5	-9500
133	20221011	287000	287000	293500	279000	953951	272306711500	00	0.00	N	5	-8500
134	20221004	295500	280500	301500	276500	1359905	394100840000	00	0.00	N	2	22000
135	20220926	273500	338500	340000	262500	3365809	987546139000	00	0.00	N	5	-71000
136	20220919	344500	332500	358000	330500	1201144	414920048500	00	0.00	N	2	12000
137	20220913	332500	349500	365500	328500	1784879	619563638500	00	0.00	N	5	-5000
138	20220905	337500	345000	346000	328500	833637	280344316500	00	0.00	N	5	-8000
139	20220829	345500	328000	349000	325500	1219313	411205965000	00	0.00	N	2	2500
140	20220822	343000	332000	354500	323000	1408872	474513730000	00	0.00	N	2	4500
141	20220816	338500	353500	355500	337500	584905	203065165000	00	0.00	N	5	-12500
142	20220808	351000	350000	352500	333000	1157950	397021406250	00	0.00	N	2	500
143	20220801	350500	364500	364500	348500	716608	254739987000	00	0.00	N	5	-12500
144	20220725	363000	342500	371500	340500	1030438	369599369500	00	0.00	N	2	19500
145	20220718	343500	346000	350500	324500	1480497	498023159000	00	0.00	N	2	2500
146	20220711	341000	339000	346500	327000	941762	317260728500	00	0.00	N	2	3000
147	20220704	338000	340500	359500	323000	1179299	403766937000	00	0.00	N	5	-3000
148	20220627	341000	349500	359500	336500	778024	271113834995	00	0.00	N	5	-4000
149	20220620	345000	372500	372500	329500	1070060	373764229500	00	0.00	N	5	-25500
150	20220613	370500	368500	384500	358500	1050277	389489287234	00	0.00	N	5	-7500
151	20220607	378000	387500	392000	372000	945049	360295036248	00	0.00	N	5	-10000
152	20220530	388000	378000	393500	376000	780184	299663803000	00	0.00	N	2	17000
153	20220523	371000	356000	383000	356000	1722979	637394020500	00	0.00	N	2	26000
154	20220516	345000	340500	353500	335500	1042509	359070963500	00	0.00	N	2	9500
155	20220509	335500	334500	341500	326000	1191899	398401529000	00	0.00	N	5	-500
156	20220502	336000	341500	351000	335000	853152	292207093000	00	0.00	N	5	-13000
157	20220425	349000	384500	384500	343000	1804599	649296082500	00	0.00	N	5	-40500
158	20220418	389500	397000	399000	380000	992767	387557601500	00	0.00	N	5	-9000
159	20220411	398500	382000	405000	364000	1902453	732110904000	00	0.00	N	2	17000
160	20220404	381500	387000	396500	372000	1330817	506630502500	00	0.00	N	5	-3000
161	20220328	384500	400000	409500	381000	1554847	605442282000	00	0.00	N	5	-18500
162	20220321	403000	384500	414500	384500	1988268	799649751000	00	0.00	N	2	21000
163	20220314	382000	350000	384000	333000	2275290	815688528000	00	0.00	N	2	31000
164	20220307	351000	332000	359500	331500	1595468	553900786000	00	0.00	N	2	13500
165	20220228	337500	323000	348000	320000	1602845	534209790000	00	0.00	N	2	10500
166	20220221	327000	320500	337500	307000	2083555	671686505000	00	0.00	N	2	2000
167	20220214	325000	313500	333000	311000	1762531	566043027500	00	0.00	N	2	4000
168	20220207	321000	345000	348000	312000	2500555	825769327500	00	0.00	N	5	-27500
169	20220203	348500	366000	367500	333000	1226179	428644460000	00	0.00	N	5	-5000
170	20220124	353500	360000	369000	327000	3384844	1167885676500	00	0.00	N	5	-9500
171	20220117	363000	375000	384500	348500	3413741	1249628599000	00	0.00	N	5	-21500
172	20220110	384500	333500	398500	321500	3988948	1430768828500	00	0.00	N	2	47500
173	20220103	337000	366000	374000	329500	2840455	986329746000	00	0.00	N	5	-27000
174	20211227	364000	357500	375000	351000	1615347	583750715500	00	0.00	N	2	3000
175	20211220	361000	324000	364500	313500	2779312	951240582000	00	0.00	N	2	34500
176	20211213	326500	309000	336000	296000	2523940	802591395500	00	0.00	N	2	21500
177	20211206	305000	289500	313500	279500	2338224	688488105500	00	0.00	N	2	11000
178	20211129	294000	286000	322500	274000	3839700	1143317134000	00	0.00	N	5	-500
179	20211122	294500	293000	306000	270500	2237804	645631830000	00	0.00	N	2	6500
180	20211115	288000	245500	295000	244000	2698876	728957184500	00	0.00	N	2	46000
181	20211108	242000	215000	244000	211500	1513003	343760809500	00	0.00	N	2	27500
182	20211101	214500	210000	222000	207500	956923	205941513500	00	0.00	N	2	5000
183	20211025	209500	197000	213000	195000	1141602	235278563500	00	0.00	N	2	12500
184	20211018	197000	204500	205000	193500	901687	177973195500	00	0.00	N	5	-5000
185	20211012	202000	196500	205500	181000	1198726	231084545500	00	0.00	N	2	5000
186	20211005	197000	199000	202500	189000	1210743	235876668500	00	0.00	N	5	-7000
187	20210927	204000	218500	223000	202000	1145130	241547798000	00	0.00	N	5	-13000
188	20210923	217000	214500	224000	211500	493844	107810016000	00	0.00	N	2	1000
189	20210913	216000	229500	233000	208000	1499418	326620359000	00	0.00	N	5	-14000
190	20210906	230000	228000	232500	218000	1568918	354331515500	00	0.00	N	2	4500
191	20210830	225500	207000	241000	204500	2071802	459759795000	00	0.00	N	2	21000
192	20210823	204500	197000	211500	193000	854415	174472319250	00	0.00	N	2	9500
193	20210817	195000	212500	213000	193500	851947	173489304500	00	0.00	N	5	-18000
194	20210809	213000	222500	222500	209000	813405	174304412000	00	0.00	N	5	-9000
195	20210802	222000	227500	229000	220500	696078	155624197500	00	0.00	N	5	-5000
196	20210726	227000	233000	236000	222500	871572	198788846000	00	0.00	N	5	-6000
197	20210719	233000	238000	245500	231000	651048	154189271000	00	0.00	N	5	-8000
198	20210712	241000	229000	244500	218500	1555223	362409353000	00	0.00	N	2	13500