KissMeData/012450/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	878000	832000	899000	827000	1161166	1012666766932	00	0.00	N	2	60000
3	20250428	818000	825000	845000	751000	1378731	1116804442500	00	0.00	N	5	-6000
4	20250421	824000	850000	850000	805000	947677	781908881000	00	0.00	N	5	-4000
5	20250414	828000	798000	862000	758000	1457834	1167203262500	00	0.00	N	2	49000
6	20250407	779000	683000	781000	636000	2172249	1527526418000	00	0.00	N	2	77000
7	20250331	702000	605000	720000	603000	1796160	1210523979000	00	0.00	N	2	72000
8	20250324	630000	637000	692000	629000	1932598	1277703584500	00	0.00	N	2	2000
9	20250317	628000	714000	781000	608000	3763701	2600711371500	00	0.00	N	5	-77000
10	20250310	705000	732000	745000	645000	2638197	1833533325000	00	0.00	N	5	-26000
11	20250304	731000	633000	740000	627000	3570322	2456705044210	00	0.00	N	2	137000
12	20250224	594000	658000	701000	592000	2436628	1579877232000	00	0.00	N	5	-66000
13	20250217	660000	533000	668000	528000	4247341	2634603545680	00	0.00	N	2	127000
14	20250210	533000	423500	539000	411000	5312534	2600756068000	00	0.00	N	2	115000
15	20250203	418000	392000	439000	384500	1659998	682012617834	00	0.00	N	2	18000
16	20250131	400000	414500	415000	397000	419665	168562884200	00	0.00	N	5	-11500
17	20250120	411500	393000	414000	374500	1357836	533930040000	00	0.00	N	2	29000
18	20250113	382500	381000	402000	378000	1306843	511901883000	00	0.00	N	2	4000
19	20250106	378500	362500	392000	360500	1730521	653811258662	00	0.00	N	2	16500
20	20241230	362000	317000	368000	317000	1009274	353563245500	00	0.00	N	2	43000
21	20241223	319000	306500	330000	306500	898731	288949063500	00	0.00	N	2	14000
22	20241216	305000	332500	333000	297500	1547852	482267794500	00	0.00	N	5	-18000
23	20241209	323000	283500	324000	270000	2754364	811028176500	00	0.00	N	2	25000
24	20241202	298000	314500	342500	286000	2897757	915985927000	00	0.00	N	5	-14500
25	20241125	312500	377000	378000	312500	2937517	983497188000	00	0.00	N	5	-67000
26	20241118	379500	407000	407000	348500	1814484	681400977000	00	0.00	N	5	-27500
27	20241111	407000	406000	425000	398500	1635955	671703299914	00	0.00	N	2	3500
28	20241104	403500	379000	407000	358500	2463003	951121161000	00	0.00	N	2	25000
29	20241028	378500	379500	388000	353500	1510195	567402098500	00	0.00	N	2	500
30	20241021	378000	390000	392000	368000	1479168	560354042684	00	0.00	N	5	-9500
31	20241014	387500	363000	395000	351000	1968561	745404874500	00	0.00	N	2	31000
32	20241007	356500	340500	368500	340000	2231286	792618497000	00	0.00	N	2	19000
33	20240930	337500	317000	341500	297000	2309321	725491891424	00	0.00	N	2	20500
34	20240923	317000	299999	321000	299999	1553930	481299846832	00	0.00	N	2	17001
35	20240919	299999	299999	299999	299999	0	0	00	0.00	N	3	0
36	20240909	299999	299999	299999	299999	0	0	00	0.00	N	3	0
37	20240902	299999	299999	299999	299999	0	0	00	0.00	N	3	0
38	20240826	299999	287068	306724	279310	1640253	483221686000	00	0.00	N	2	15000
39	20240819	284999	316551	325344	284482	2319540	688658637500	00	0.00	N	5	-30518
40	20240812	315517	315517	328448	309827	1540844	490223585500	00	0.00	N	2	1552
41	20240805	313965	294827	319137	255517	4860013	1400599873000	00	0.00	N	2	15000
42	20240729	298965	314999	341379	295344	4998976	1576636990000	00	0.00	N	5	-9828
43	20240722	308793	293275	323275	279310	3867825	1176907203446	00	0.00	N	2	17587
44	20240715	291206	273620	298448	267413	4366045	1242082745358	00	0.00	N	2	28965
45	20240708	262241	249827	282931	249310	2869677	764565590500	00	0.00	N	2	12414
46	20240701	249827	256034	260172	237931	1723703	425604536000	00	0.00	N	5	-8276
47	20240624	258103	244655	258620	234310	1989156	489000702500	00	0.00	N	2	13966
48	20240617	244137	239999	264827	235862	4128825	1039875381500	00	0.00	N	2	7758
49	20240610	236379	214655	242586	213620	2349555	535232757500	00	0.00	N	2	19655
50	20240603	216724	220344	251896	213103	4732852	1092966166000	00	0.00	N	2	4656
51	20240527	212068	211551	233275	210517	2243263	495929515500	00	0.00	N	2	1034
52	20240520	211034	214655	219310	200689	1565266	330256076000	00	0.00	N	5	-4138
53	20240513	215172	225517	230689	214655	1055600	236104850500	00	0.00	N	5	-10345
54	20240507	225517	224482	230172	218793	1223291	274137864705	00	0.00	N	2	2586
55	20240429	222931	243103	244137	217241	2711887	619862740500	00	0.00	N	5	-20172
56	20240422	243103	244655	258103	226551	3686767	898373518600	00	0.00	N	2	1035
57	20240415	242068	228620	248793	214137	4376824	1013716070613	00	0.00	N	2	17586
58	20240408	224482	219310	229655	212586	2168266	478853575000	00	0.00	N	2	4655
59	20240401	219827	214137	253448	207413	7766279	1814348927188	00	0.00	N	2	8276
60	20240325	211551	214655	232758	208448	4009941	882647924000	00	0.00	N	2	2586
61	20240318	208965	188172	224482	186827	4398983	898345904200	00	0.00	N	2	22655
62	20240311	186310	205862	208965	185379	3574474	687244032700	00	0.00	N	5	-20586
63	20240304	206896	196551	217241	190344	5178012	1053008989800	00	0.00	N	2	12931
64	20240226	193965	161379	209999	161172	9922880	1873533150100	00	0.00	N	2	34552
65	20240219	159413	146999	165517	146793	3948197	630316832450	00	0.00	N	2	13241
66	20240213	146172	142034	160344	138724	2337286	349141695500	00	0.00	N	2	6724
67	20240205	139448	136655	142758	131586	1248200	171539326400	00	0.00	N	2	2690
68	20240129	136758	146793	149172	135413	2109003	295500417800	00	0.00	N	5	-8690
69	20240122	145448	150931	154344	144103	1851081	276053635000	00	0.00	N	5	-4138
70	20240115	149586	148137	151965	138103	2411774	350585698715	00	0.00	N	2	3414
71	20240108	146172	135620	154655	132724	3710394	533567649300	00	0.00	N	2	10552
72	20240102	135620	128999	147103	128793	2373352	326834190700	00	0.00	N	2	6827
73	20231226	128793	131896	132103	127034	597310	76775079100	00	0.00	N	5	-3206
74	20231218	131999	130551	133551	128379	1148641	150159095700	00	0.00	N	2	1758
75	20231211	130241	139034	142448	127241	2946024	390600751000	00	0.00	N	5	-5586
76	20231204	135827	140896	145344	131379	3767680	526728169500	00	0.00	N	5	-4862
77	20231127	140689	125172	143172	121965	4014565	534379719100	00	0.00	N	2	16448
78	20231120	124241	125068	127137	123103	1050392	131479076100	00	0.00	N	5	-1241
79	20231113	125482	129103	134172	120724	2116947	270618688700	00	0.00	N	5	-3621
80	20231106	129103	126310	130137	122793	2063802	261785703700	00	0.00	N	2	4966
81	20231030	124137	101275	125172	101172	3981232	454373408800	00	0.00	N	2	23172
82	20231023	100965	93310	109655	93310	2175041	223924946700	00	0.00	N	2	3724
83	20231016	97241	109655	112241	96206	2050462	212295210800	00	0.00	N	5	-12414
84	20231010	109655	110172	111103	101793	2198095	236468320100	00	0.00	N	2	7449
85	20231004	102206	107896	107896	101275	990839	103197302100	00	0.00	N	5	-6000
86	20230925	108206	109448	111206	106344	861271	93378829300	00	0.00	N	5	-1242
87	20230918	109448	115655	116586	107586	1523052	170836931100	00	0.00	N	5	-5896
88	20230911	115344	121965	127758	114517	2589624	311392206450	00	0.00	N	5	-6000
89	20230904	121344	119793	122482	116379	1830772	219098043300	00	0.00	N	2	2793
90	20230828	118551	114827	121655	114620	1674924	197875111400	00	0.00	N	2	4758
91	20230821	113793	111620	117724	107379	1882567	214379396700	00	0.00	N	2	2483
92	20230814	111310	120827	121034	109758	1830280	208059985200	00	0.00	N	5	-9207
93	20230807	120517	125689	128379	118034	1976551	241359552400	00	0.00	N	5	-3207
94	20230731	123724	121448	130862	121344	3212691	404706118900	00	0.00	N	2	4242
95	20230724	119482	132413	156206	119275	7015090	949789931301	00	0.00	N	5	-13242
96	20230717	132724	139551	139551	130241	1983874	265337136400	00	0.00	N	5	-7758
97	20230710	140482	140172	148862	134689	3311082	471672549500	00	0.00	N	2	4448
98	20230703	136034	132413	138413	129103	2182786	294906655800	00	0.00	N	2	4241
99	20230626	131793	137379	137999	128275	2862549	380732039200	00	0.00	N	5	-7241
100	20230619	139034	122379	152482	122275	8509054	1201270870000	00	0.00	N	2	18207
101	20230612	120827	111724	122068	109344	3805624	438978807582	00	0.00	N	2	10034
102	20230605	110793	115034	116275	110689	1712978	192300448900	00	0.00	N	5	-3827
103	20230530	114620	111620	115034	107689	5596457	618684268400	00	0.00	N	2	4448
104	20230522	110172	112551	116689	109241	3197312	362559107000	00	0.00	N	5	-414
105	20230515	110586	106551	110689	104482	2345722	252726870700	00	0.00	N	2	4035
106	20230508	106551	110689	111827	105103	3073197	331227913900	00	0.00	N	5	-2173
107	20230502	108724	105517	115137	104896	2398323	265520280700	00	0.00	N	2	2483
108	20230424	106241	111620	118448	104896	8640715	964511192300	00	0.00	N	5	-3931
109	20230417	110172	112344	116068	107172	3339397	376037079200	00	0.00	N	5	-1345
110	20230410	111517	115034	124241	110172	4575054	531273898000	00	0.00	N	5	-3207
111	20230403	114724	103344	118862	103241	4128960	466584877805	00	0.00	N	2	12104
112	20230327	102620	94965	103448	94241	2934770	290628188800	00	0.00	N	2	7758
113	20230320	94862	97965	101793	91862	4535704	435485615700	00	0.00	N	5	-3517
114	20230313	98379	97862	103448	94862	3458709	344254695800	00	0.00	N	5	-517
115	20230306	98896	97448	101896	97344	2522833	252196031100	00	0.00	N	2	1965
116	20230227	96931	96206	97137	90103	3128369	292509329600	00	0.00	N	2	1552
117	20230220	95379	91551	95689	89068	3407035	313598256200	00	0.00	N	2	4138
118	20230213	91241	91241	93310	88034	3050285	277607237800	00	0.00	N	2	310
119	20230206	90931	83068	92068	81724	4073582	356604909664	00	0.00	N	2	6725
120	20230130	84206	80172	85137	78413	4080091	336616318900	00	0.00	N	2	4034
121	20230125	80172	79344	80896	76655	2302832	181341027400	00	0.00	N	2	1448
122	20230116	78724	82758	86068	76965	4764807	388070039000	00	0.00	N	5	-4241
123	20230109	82965	70034	83172	69413	5532910	425274474942	00	0.00	N	2	13655
124	20230102	69310	76551	78620	67862	4004491	290040282400	00	0.00	N	5	-6827
125	20221226	76137	72620	77586	71586	2640957	199513517600	00	0.00	N	2	3517
126	20221219	72620	73137	75931	72310	2447676	181935373300	00	0.00	N	5	-311
127	20221212	72931	68586	75103	68068	2402133	173653464500	00	0.00	N	2	4345
128	20221205	68586	74586	75103	67241	3082895	215785589700	00	0.00	N	5	-5896
129	20221128	74482	75103	77172	73241	3816578	286881868400	00	0.00	N	2	517
130	20221121	73965	74172	76551	72620	3528180	262693346000	00	0.00	N	2	103
131	20221114	73862	75310	75310	68999	4741119	344895041700	00	0.00	N	5	-1758
132	20221107	75620	80689	81931	72827	6364719	483977577000	00	0.00	N	5	-1966
133	20221031	77586	67034	78310	62482	6940273	499651900900	00	0.00	N	2	11587
134	20221024	65999	62172	67448	62172	5111374	328942467500	00	0.00	N	2	4965
135	20221017	61034	59068	63827	55655	7073933	431935845100	00	0.00	N	2	2379
136	20221011	56700	60200	60600	52600	6463955	363374022200	00	0.00	N	5	-2700
137	20221004	59400	62700	65000	57700	6741490	413985076800	00	0.00	N	5	-2100
138	20220926	61500	73300	74200	59500	11951369	779353259900	00	0.00	N	5	-12600
139	20220919	74100	74800	77600	71700	6858079	511964388700	00	0.00	N	5	-300
140	20220913	74400	81900	82000	73800	9022640	697138786200	00	0.00	N	5	-7200
141	20220905	81600	81200	86800	78900	7535502	626437860500	00	0.00	N	2	1000
142	20220829	80600	77400	84400	75200	9907927	791170640500	00	0.00	N	2	2200
143	20220822	78400	70100	78600	69900	9780260	729730022300	00	0.00	N	2	7800
144	20220816	70600	70700	74000	68100	4699060	333066429400	00	0.00	N	2	300
145	20220808	70300	64800	73800	64000	10561511	734116497400	00	0.00	N	2	6500
146	20220801	63800	63800	68600	60500	11919493	767540684200	00	0.00	N	5	-600
147	20220725	64400	50100	66500	49500	13883969	833390792400	00	0.00	N	2	14500
148	20220718	49900	43400	50200	43400	3080537	144236018700	00	0.00	N	2	6650
149	20220711	43250	44750	44800	40850	1943023	83255547850	00	0.00	N	5	-1350
150	20220704	44600	50600	50700	43250	2517966	114463553300	00	0.00	N	5	-5800
151	20220627	50400	47550	51600	46950	2007977	99162658700	00	0.00	N	2	3450
152	20220620	46950	53100	53200	44800	4181401	204910596800	00	0.00	N	5	-4250
153	20220613	51200	58300	59500	50600	3521134	191940551500	00	0.00	N	5	-7900
154	20220607	59100	56300	60800	55600	2825640	164734394200	00	0.00	N	2	3000
155	20220530	56100	52800	56300	52700	1547446	84947900600	00	0.00	N	2	3800
156	20220523	52300	52300	53700	50800	1466119	76564146500	00	0.00	N	2	1100
157	20220516	51200	53600	53700	50300	1240738	64107446300	00	0.00	N	5	-1700
158	20220509	52900	57000	57500	51800	1851255	100149791700	00	0.00	N	5	-4100
159	20220502	57000	52900	57600	52900	2464462	137806591300	00	0.00	N	2	3700
160	20220425	53300	51200	53400	51100	1452051	76020930300	00	0.00	N	2	900
161	20220418	52400	53300	54400	52100	1247573	66451160600	00	0.00	N	5	-800
162	20220411	53200	50800	53800	50300	1446880	75532702600	00	0.00	N	2	2500
163	20220404	50700	52300	53000	50100	1742338	89372627800	00	0.00	N	5	-1500
164	20220328	52200	55900	56400	51200	2597315	137717983300	00	0.00	N	5	-3300
165	20220321	55500	51700	56200	51300	3221756	173886249000	00	0.00	N	2	4100
166	20220314	51400	55300	56200	49550	3474106	179247482600	00	0.00	N	5	-3400
167	20220307	54800	57700	58500	50800	3398920	186271620500	00	0.00	N	5	-1500
168	20220228	56300	50100	56800	49550	5745445	309621348800	00	0.00	N	2	7400
169	20220221	48900	47150	49200	45050	1847444	86279883150	00	0.00	N	2	1650
170	20220214	47250	47700	48500	45100	1654164	77083845250	00	0.00	N	5	-450
171	20220207	47700	49000	51700	47650	2405735	119680430350	00	0.00	N	5	-450
172	20220203	48150	50900	51100	47050	1472709	71680577550	00	0.00	N	2	350
173	20220124	47800	52300	52800	46250	3621062	176223188200	00	0.00	N	5	-5700
174	20220117	53500	54000	54500	50800	3121529	165432007100	00	0.00	N	2	600
175	20220110	52900	50500	53200	49850	2744451	141949580250	00	0.00	N	2	2800
176	20220103	50100	48300	51200	47900	2794601	139971281450	00	0.00	N	2	2100
177	20211227	48000	46600	48700	46400	1488523	70980241850	00	0.00	N	2	1250
178	20211220	46750	46950	47000	45450	1080196	49892549500	00	0.00	N	5	-400
179	20211213	47150	47350	48900	45400	2716966	127940221350	00	0.00	N	2	250
180	20211206	46900	43100	49250	42450	2879214	132800944200	00	0.00	N	2	3650
181	20211129	43250	41500	43750	40200	1462624	61442192300	00	0.00	N	2	200
182	20211122	43050	43800	44850	42400	1595481	69385001700	00	0.00	N	5	-750
183	20211115	43800	41250	45250	40950	2502041	107708626900	00	0.00	N	2	2750
184	20211108	41050	41900	43000	40150	1737742	71838556400	00	0.00	N	5	-1100
185	20211101	42150	44800	45200	41600	2015793	86821309900	00	0.00	N	5	-2850
186	20211025	45000	46800	47350	44300	2607805	119485181400	00	0.00	N	5	-2100
187	20211018	47100	50800	52100	46800	6733614	330589504400	00	0.00	N	5	-3000
188	20211012	50100	48800	51700	48800	1784104	89691107800	00	0.00	N	2	1300
189	20211005	48800	51600	52900	48000	2588541	129186901750	00	0.00	N	5	-3200
190	20210927	52000	51600	53300	47850	3176272	160627462700	00	0.00	N	2	400
191	20210923	51600	50600	52700	50200	971542	50051065800	00	0.00	N	2	500
192	20210913	51100	50100	51500	49100	1315810	66301301050	00	0.00	N	2	1300
193	20210906	49800	51000	51700	49000	1146888	57889315150	00	0.00	N	5	-1100
194	20210830	50900	49000	52500	48650	2079801	105762412550	00	0.00	N	2	2600
195	20210823	48300	47400	49000	47200	1443430	69524131600	00	0.00	N	2	950
196	20210817	47350	51700	51900	47000	1995927	98063030200	00	0.00	N	5	-4050
197	20210809	51400	52200	53100	50100	2774784	142588651300	00	0.00	N	5	-900
198	20210802	52300	52000	56600	51600	4196704	226343255400	00	0.00	N	2	500
199	20210726	51800	52100	52700	49500	1896111	97291020150	00	0.00	N	3	0
200	20210719	51800	52500	53100	50500	2337695	120953436700	00	0.00	N	2	300
201	20210712	51500	52200	52700	49950	2341628	119787323900	00	0.00	N	2	200