KissMeData/196170/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	387000	387500	406000	375500	2162841	847860059500	00	0.00	N	5	-5000
3	20250217	392000	398000	403500	375000	2441134	948580855000	00	0.00	N	5	-2000
4	20250210	394000	388000	400000	366000	2889297	1102985505000	00	0.00	N	2	2500
5	20250203	391500	365500	395500	348000	3376161	1272445184000	00	0.00	N	2	20000
6	20250131	371500	364000	374500	358000	507713	186146521500	00	0.00	N	2	9500
7	20250120	362000	310500	364000	307500	2652310	896556022000	00	0.00	N	2	54500
8	20250113	307500	303000	315000	298500	1269448	389496917500	00	0.00	N	5	-2000
9	20250106	309500	315500	332500	299500	3002791	945148297500	00	0.00	N	5	-9000
10	20241230	318500	297000	319500	297000	2142117	661986826000	00	0.00	N	2	17500
11	20241223	301000	284000	311500	275500	5723115	1685530807500	00	0.00	N	2	24000
12	20241216	277000	324500	325000	274000	3533699	1046512814000	00	0.00	N	5	-40000
13	20241209	317000	295000	323500	280000	4879151	1498400694000	00	0.00	N	2	11000
14	20241202	306000	283500	330000	283500	5488392	1705311784000	00	0.00	N	2	26000
15	20241125	280000	309500	335000	279000	7451966	2288563724000	00	0.00	N	5	-12000
16	20241118	292000	422000	424500	279000	13639102	4605115395000	00	0.00	N	5	-145500
17	20241111	437500	448000	455500	410000	3947921	1729965954000	00	0.00	N	2	500
18	20241104	437000	353000	444000	346000	5549126	2217210560000	00	0.00	N	2	80500
19	20241028	356500	374500	391500	356500	1940142	730894202000	00	0.00	N	5	-17500
20	20241021	374000	385500	402000	368000	2171007	834935543000	00	0.00	N	5	-12500
21	20241014	386500	390000	391500	368500	1711968	654958429500	00	0.00	N	2	500
22	20241007	386000	356000	388500	352000	1736956	644680012000	00	0.00	N	2	30000
23	20240930	356000	333500	356500	323500	867689	295235465500	00	0.00	N	2	24000
24	20240923	332000	358500	360500	323000	1879402	641677404000	00	0.00	N	5	-31000
25	20240919	363000	322500	363500	322000	2540539	885402563000	00	0.00	N	2	43500
26	20240909	319500	292000	325500	290500	2538785	785784868000	00	0.00	N	2	18500
27	20240902	301000	320000	335000	292000	3976300	1238401977500	00	0.00	N	5	-18000
28	20240826	319000	312500	331500	304000	3742057	1185610596500	00	0.00	N	2	4000
29	20240819	315000	298000	318000	278000	3633778	1087843256500	00	0.00	N	2	14000
30	20240812	301000	307500	311500	286000	2328402	689765674000	00	0.00	N	5	-1000
31	20240805	302000	287500	314000	242000	8082932	2289993833000	00	0.00	N	2	7000
32	20240729	295000	288500	328500	281500	6046612	1865930402500	00	0.00	N	2	11500
33	20240722	283500	271500	306500	260000	5719234	1642145210000	00	0.00	N	2	12000
34	20240715	271500	271000	283500	260000	3080910	839431185000	00	0.00	N	5	-1000
35	20240708	272500	285500	291000	256500	4879144	1316649959500	00	0.00	N	5	-6500
36	20240701	279000	277500	286500	251000	4485338	1199250519000	00	0.00	N	5	-1500
37	20240624	280500	286500	298500	271000	4773836	1358849323000	00	0.00	N	5	-500
38	20240617	281000	269500	281000	250000	5730176	1536535219000	00	0.00	N	2	16000
39	20240610	265000	265000	291000	249000	8992906	2433051475500	00	0.00	N	5	-4000
40	20240603	269000	184000	269000	180500	11205814	2571156623100	00	0.00	N	2	83100
41	20240527	185900	193500	194800	171200	8161741	1504402866500	00	0.00	N	5	-7200
42	20240520	193100	189400	201000	181100	6040490	1160367261700	00	0.00	N	2	3500
43	20240513	189600	169900	190000	159400	7763947	1383751686900	00	0.00	N	2	19400
44	20240507	170200	179800	183900	168900	3035180	529374191900	00	0.00	N	5	-7000
45	20240429	177200	174000	185900	171500	3827198	682348137400	00	0.00	N	2	3500
46	20240422	173700	171400	191600	163600	7175648	1275440258800	00	0.00	N	2	5300
47	20240415	168400	175900	179900	158900	5715481	969861533100	00	0.00	N	5	-10300
48	20240408	178700	160500	183900	159300	6112076	1052263135500	00	0.00	N	2	17700
49	20240401	161000	195000	198300	156200	10760154	1865804536400	00	0.00	N	5	-36400
50	20240325	197400	204000	225500	185500	13780700	2786060094900	00	0.00	N	5	-6600
51	20240318	204000	203000	225500	190500	7929660	1628818139700	00	0.00	N	5	-500
52	20240311	204500	187000	208000	177200	6411575	1246036569400	00	0.00	N	2	13700
53	20240304	190800	158500	198000	158300	9517441	1733441177700	00	0.00	N	2	30200
54	20240226	160600	143000	175500	136700	16785343	2606301349000	00	0.00	N	2	29400
55	20240219	131200	91800	136500	84400	18784850	2118142601200	00	0.00	N	2	40500
56	20240213	90700	77100	93500	75300	5714211	494493392900	00	0.00	N	2	13900
57	20240205	76800	79000	79000	73400	2418115	185340012900	00	0.00	N	2	400
58	20240129	76400	78000	82300	70500	5607631	428154527900	00	0.00	N	5	-200
59	20240122	76600	74700	80300	71800	3921985	297373951900	00	0.00	N	2	1000
60	20240115	75600	93500	93600	72600	6393091	541712559500	00	0.00	N	5	-19200
61	20240108	94800	91500	98100	85900	4911807	456188528900	00	0.00	N	2	5300
62	20240102	89500	96900	98500	87600	5441441	495639206400	00	0.00	N	5	-9000
63	20231226	98500	90000	100300	87700	6871258	649683177900	00	0.00	N	2	10600
64	20231218	87900	69100	91200	68700	10879742	901169177500	00	0.00	N	2	20100
65	20231211	67800	73700	75100	66100	3146947	221083674900	00	0.00	N	5	-6100
66	20231204	73900	81600	82000	70600	3802130	289789145100	00	0.00	N	5	-8700
67	20231127	82600	73400	83500	71200	6191631	487610714600	00	0.00	N	2	8500
68	20231120	74100	68500	76500	66500	4943320	357901669000	00	0.00	N	2	4900
69	20231113	69200	64100	73600	61200	4437804	302774087400	00	0.00	N	2	4500
70	20231106	64700	69500	75000	52400	10642861	715485292000	00	0.00	N	5	-4100
71	20231030	68800	60600	68900	58500	6326032	408279941000	00	0.00	N	2	8800
72	20231023	60000	54900	61600	50200	8224690	467230754500	00	0.00	N	2	5100
73	20231016	54900	60300	62800	53800	5765970	334800989600	00	0.00	N	5	-6600
74	20231010	61500	68600	69800	59600	7515588	481497274800	00	0.00	N	5	-6800
75	20231004	68300	66300	70900	62000	7189905	478921035600	00	0.00	N	2	200
76	20230925	68100	71000	81100	61300	19508860	1367502273100	00	0.00	N	5	-2300
77	20230918	70400	65000	78600	64300	23026959	1684648564700	00	0.00	N	2	4900
78	20230911	65500	44400	67700	44000	28962343	1729880462050	00	0.00	N	2	21550
79	20230904	43950	43750	44550	42050	1637783	70568603750	00	0.00	N	2	200
80	20230828	43750	47000	47250	43450	1904384	85537746150	00	0.00	N	5	-2850
81	20230821	46600	44500	47500	43850	1767045	81751345150	00	0.00	N	2	2450
82	20230814	44150	48050	48050	43900	1759561	80548844250	00	0.00	N	5	-3350
83	20230807	47500	46650	48850	44150	3635036	170139622900	00	0.00	N	2	1500
84	20230731	46000	42750	46750	42000	3686162	164822871350	00	0.00	N	2	3600
85	20230724	42400	43800	44550	40500	3070951	130770360400	00	0.00	N	5	-1550
86	20230717	43950	41050	44250	40150	2112096	89507636050	00	0.00	N	2	2950
87	20230710	41000	38150	42400	38000	1989977	79975449400	00	0.00	N	2	2400
88	20230703	38600	43000	43700	38300	2370207	96122436700	00	0.00	N	5	-4350
89	20230626	42950	42300	44050	41400	1770409	75082948900	00	0.00	N	2	700
90	20230619	42250	43700	46050	41900	2323084	101138783200	00	0.00	N	5	-1350
91	20230612	43600	46900	47050	43050	2604410	116925983400	00	0.00	N	5	-3500
92	20230605	47100	52200	52300	46600	3162337	151967421700	00	0.00	N	5	-4700
93	20230530	51800	45850	53600	45550	4667671	237257351350	00	0.00	N	2	6150
94	20230522	45650	48000	49400	45500	2461080	116943232450	00	0.00	N	5	-1550
95	20230515	47200	44100	47500	43050	2452117	110726175050	00	0.00	N	2	3100
96	20230508	44100	46550	47100	43350	2175923	97981858450	00	0.00	N	5	-1750
97	20230502	45850	43500	45900	42000	1578183	69454355300	00	0.00	N	2	2350
98	20230424	43500	46200	46900	42900	2399504	107370309600	00	0.00	N	5	-2700
99	20230417	46200	53100	53200	45150	3322165	163379426800	00	0.00	N	5	-6400
100	20230410	52600	50900	54500	49350	5262730	273295773200	00	0.00	N	2	1900
101	20230403	50700	39650	52800	38100	12920326	597803938350	00	0.00	N	2	11050
102	20230327	39650	37150	41650	34650	3789931	145914673750	00	0.00	N	2	2600
103	20230320	37050	37050	39800	36250	2539247	96433442450	00	0.00	N	5	-50
104	20230313	37100	34800	37150	31950	2896656	99677761450	00	0.00	N	2	1600
105	20230306	35500	37200	37950	35250	1765654	64455627700	00	0.00	N	5	-1400
106	20230227	36900	37350	37950	36100	1349475	50053964350	00	0.00	N	5	-1250
107	20230220	38150	39950	42150	37650	2182560	87460876050	00	0.00	N	5	-1700
108	20230213	39850	40300	42050	39100	1710894	69439131750	00	0.00	N	5	-650
109	20230206	40500	41200	43650	39750	2349591	97313405400	00	0.00	N	5	-700
110	20230130	41200	35600	42700	35100	4211992	167051865300	00	0.00	N	2	5600
111	20230125	35600	34250	36050	34200	796587	27922418750	00	0.00	N	2	1600
112	20230116	34000	35300	36200	33750	1283523	44963947450	00	0.00	N	5	-1250
113	20230109	35250	36050	37000	34500	1615566	57256400700	00	0.00	N	5	-300
114	20230102	35550	41000	42100	34450	3525409	134301980600	00	0.00	N	5	-2700
115	20221226	38250	35150	38900	33500	4392591	161809779900	00	0.00	N	2	2950
116	20221219	35300	37800	38250	34900	2206869	80718383700	00	0.00	N	5	-2500
117	20221212	37800	41050	41600	37550	1725328	67448868950	00	0.00	N	5	-3250
118	20221205	41050	37200	43000	37050	2850050	114177747250	00	0.00	N	2	4250
119	20221128	36800	36900	39100	36650	5860240	218003176900	00	0.00	N	5	-100
120	20221121	36900	40900	41200	36450	1953582	73925371300	00	0.00	N	5	-4200
121	20221114	41100	38050	44550	35750	3367547	137432540500	00	0.00	N	2	2350
122	20221107	38750	34750	40000	34650	2148821	81178272050	00	0.00	N	2	4050
123	20221031	34700	37600	37750	33700	1340101	47654020000	00	0.00	N	5	-2000
124	20221024	36700	35158	37450	34650	1761941	63348277200	00	0.00	N	2	2627
125	20221017	34073	32322	36200	30779	3091638	104951508200	00	0.00	N	2	834
126	20221011	33239	31863	33990	27901	4803617	147699713300	00	0.00	N	2	1835
127	20221004	31404	38411	38703	31237	4526391	156509583550	00	0.00	N	5	-6423
128	20220926	37827	40037	43457	36826	2359457	94830660450	00	0.00	N	5	-2711
129	20220919	40538	45626	46293	40496	1343354	57337408050	00	0.00	N	5	-5255
130	20220913	45793	50464	51131	45626	1098219	52577457400	00	0.00	N	5	-3420
131	20220905	49213	51215	51465	48045	1041691	51595297300	00	0.00	N	5	-1918
132	20220829	51131	51882	53634	50464	1450307	75362740800	00	0.00	N	5	-3337
133	20220822	54468	55886	56887	52966	1587288	87075870400	00	0.00	N	5	-2252
134	20220816	56720	60390	60974	56720	1045735	61074297100	00	0.00	N	5	-3253
135	20220808	59973	62392	65061	59472	2090701	129524003900	00	0.00	N	5	-1918
136	20220801	61891	53967	62392	51882	3323876	194464915200	00	0.00	N	2	7507
137	20220725	54384	55052	57054	53800	1431136	79426168600	00	0.00	N	5	-668
138	20220718	55052	54635	56720	52299	2108667	115719649900	00	0.00	N	2	834
139	20220711	54218	52966	55469	51131	1932454	102629472600	00	0.00	N	2	918
140	20220704	53300	49213	55302	47878	2743559	143345242500	00	0.00	N	2	5172
141	20220627	48128	53050	53634	46961	2699581	136926018400	00	0.00	N	5	-5005
142	20220620	53133	47878	54885	46710	3445204	175787767700	00	0.00	N	2	5839
143	20220613	47294	41789	48379	38327	2590995	113165561750	00	0.00	N	2	4004
144	20220607	43290	47127	47127	43040	750050	33498007400	00	0.00	N	5	-4088
145	20220530	47378	47044	48796	46210	652558	31109873500	00	0.00	N	2	1168
146	20220523	46210	45126	47044	44625	876216	40160056900	00	0.00	N	2	834
147	20220516	45376	41956	45626	40913	1009279	43663616100	00	0.00	N	2	4171
148	20220509	41205	44291	44709	39662	1334898	54877469800	00	0.00	N	5	-3587
149	20220502	44792	47628	48545	44041	692536	32148207700	00	0.00	N	5	-3503
150	20220425	48295	44542	48796	44208	1398941	65550395400	00	0.00	N	2	3086
151	20220418	45209	44792	46377	43541	859393	38514922800	00	0.00	N	2	417
152	20220411	44792	44125	45543	42540	691153	30369489500	00	0.00	N	2	584
153	20220404	44208	46293	47378	42790	1456934	65223333700	00	0.00	N	5	-2669
154	20220328	46877	48212	49380	45376	1173213	55197258300	00	0.00	N	5	-584
155	20220321	47461	49630	50297	44709	1869887	88861517200	00	0.00	N	5	-2753
156	20220314	50214	47294	51715	45626	1546869	75987131100	00	0.00	N	2	2669
157	20220307	47545	45543	50464	44709	1448985	69721862600	00	0.00	N	2	418
158	20220228	47127	43290	48295	42623	1212815	56054227900	00	0.00	N	2	3419
159	20220221	43708	43290	45126	41289	1480920	63699900300	00	0.00	N	5	-250
160	20220214	43958	39245	44291	38453	1987429	82425408100	00	0.00	N	2	3670
161	20220207	40288	41581	44041	40079	1445100	59713444550	00	0.00	N	5	-1251
162	20220203	41539	40913	43124	40913	776604	32677514900	00	0.00	N	2	1502
163	20220124	40037	46627	46710	38286	3978640	165926371600	00	0.00	N	5	-7090
164	20220117	47127	52883	53300	46627	1989168	97302038400	00	0.00	N	5	-6090
165	20220110	53217	58722	59139	47044	5704651	301123290300	00	0.00	N	5	-6089
166	20220103	59306	62642	63476	58305	2467349	147427934100	00	0.00	N	5	-3837
167	20211227	63143	58388	66896	58221	5775077	357022279500	00	0.00	N	2	4755
168	20211220	58388	63226	64310	58138	2425655	146629621100	00	0.00	N	5	-4338
169	20211213	62726	72485	73152	61975	3089515	211666022200	00	0.00	N	5	-9926
170	20211206	72652	61558	74236	61224	3883054	271003370000	00	0.00	N	2	10343
171	20211129	62309	57387	63143	56386	1794466	105750549200	00	0.00	N	2	3671
172	20211122	58638	58805	63143	57387	1297930	77761491200	00	0.00	N	2	250
173	20211115	58388	60056	61141	56720	1246877	73330659200	00	0.00	N	5	-1752
174	20211108	60140	66729	69399	56386	1574040	99636431000	00	0.00	N	5	-6673
175	20211101	66813	58555	70149	58555	1812028	119444151800	00	0.00	N	2	8425
176	20211025	58388	60807	63059	57637	760349	45786316300	00	0.00	N	5	-2502
177	20211018	60890	63560	64310	60807	739218	46090505000	00	0.00	N	5	-2670
178	20211012	63560	58638	64477	56553	715984	43342471600	00	0.00	N	2	4588
179	20211005	58972	59306	60890	56303	986987	57828795400	00	0.00	N	5	-500
180	20210927	59472	67313	67480	58638	1100559	68142181400	00	0.00	N	5	-7508
181	20210923	66980	65895	68898	64727	284643	19068005100	00	0.00	N	2	251
182	20210913	66729	66563	70983	62809	1266432	83918102800	00	0.00	N	2	166
183	20210906	66563	71818	72818	66145	932835	64161347800	00	0.00	N	5	-4420
184	20210830	70983	67814	72568	66980	1145990	80438916200	00	0.00	N	2	3169
185	20210823	67814	59973	72151	59806	1851666	124162944300	00	0.00	N	2	8008
186	20210817	59806	67647	67647	59556	1365759	87175102500	00	0.00	N	5	-7924
187	20210809	67730	75488	75738	67230	1650298	117542059300	00	0.00	N	5	-8175
188	20210802	75905	67230	76072	66563	2293259	164566797200	00	0.00	N	2	9176
189	20210726	66729	72068	72568	65478	1077553	74063197200	00	0.00	N	5	-5172
190	20210719	71901	73319	76655	70817	1197951	87650907100	00	0.00	N	5	-2002
191	20210712	73903	77406	80075	72985	1460259	109945627700	00	0.00	N	5	-3920