KissMeData/058470/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	36450	36900	37500	36200	796202	29317799925	00	0.00	N	5	-300
3	20250428	36750	37900	37900	35650	1561264	56908798225	00	0.00	N	5	-1650
4	20250421	38400	34499	40600	34499	2000130	75872683425	00	0.00	N	2	3901
5	20250414	34499	34499	34499	34499	0	0	00	0.00	N	3	0
6	20250407	34499	34800	36522	34319	1186407	41772780900	00	0.00	N	5	-2924
7	20250331	37423	38644	39105	36762	1520777	57856216900	00	0.00	N	5	-1622
8	20250324	39045	42148	42349	38724	1242584	49747620150	00	0.00	N	5	-3203
9	20250317	42248	43850	44651	41147	2001318	85370432750	00	0.00	N	5	-1202
10	20250310	43450	39365	44051	37082	2626469	108395202900	00	0.00	N	2	3704
11	20250304	39746	40547	41748	37603	2130585	84197897950	00	0.00	N	5	-2002
12	20250224	41748	44651	45652	41347	1598187	69489377500	00	0.00	N	5	-3804
13	20250217	45552	45052	47154	44051	1637777	74911606500	00	0.00	N	2	500
14	20250210	45052	42048	47254	41848	2568687	116902134000	00	0.00	N	2	1902
15	20250203	43150	40847	43950	40046	1987960	83688682500	00	0.00	N	2	201
16	20250131	42949	41047	43650	40046	436982	18538126000	00	0.00	N	5	-201
17	20250120	43150	41748	45052	40747	2265618	98010228500	00	0.00	N	2	1302
18	20250113	41848	39245	41848	38044	1896827	75637510900	00	0.00	N	2	2022
19	20250106	39826	42649	43150	39826	1843163	75875925400	00	0.00	N	5	-2022
20	20241230	41848	38124	41948	37883	1468999	59008778100	00	0.00	N	2	3404
21	20241223	38444	38444	40547	37763	1883027	73444034600	00	0.00	N	2	340
22	20241216	38104	35140	38985	33679	3411843	127244414300	00	0.00	N	2	3544
23	20241209	34560	31136	35240	30435	2661418	88365271300	00	0.00	N	2	2684
24	20241202	31876	31276	32818	30315	1833144	57802550900	00	0.00	N	2	981
25	20241125	30895	31296	33078	30435	1538512	48906759000	00	0.00	N	5	-481
26	20241118	31376	31136	32217	29374	1671967	51264642100	00	0.00	N	2	260
27	20241111	31116	35120	35300	28693	3291109	102700921000	00	0.00	N	5	-4345
28	20241104	35461	34700	36942	34399	1616400	57927816200	00	0.00	N	2	761
29	20241028	34700	36242	36622	34640	1416129	50545978500	00	0.00	N	5	-1461
30	20241021	36161	36902	37743	35821	1904132	69813262600	00	0.00	N	5	-741
31	20241014	36902	39786	41247	36862	2426417	95119308000	00	0.00	N	5	-2763
32	20241007	39665	39045	40146	37723	1712765	66378554907	00	0.00	N	2	540
33	20240930	39125	39706	40026	36922	1035811	39877236200	00	0.00	N	5	-721
34	20240923	39846	36101	40947	36101	2310160	90660938778	00	0.00	N	2	4005
35	20240919	35841	36041	37323	35200	781302	28224832100	00	0.00	N	5	-20
36	20240909	35861	33899	37383	33618	1772085	63179297200	00	0.00	N	2	1101
37	20240902	34760	39145	39505	34299	2152954	78740122000	00	0.00	N	5	-4425
38	20240826	39185	41147	41247	37803	2274876	88552742500	00	0.00	N	5	-1261
39	20240819	40446	43950	44151	39285	2112222	86772287800	00	0.00	N	5	-4005
40	20240812	44451	39485	44551	39445	2312878	97694571800	00	0.00	N	2	5246
41	20240805	39205	36802	42248	32838	4843819	185544075387	00	0.00	N	2	1282
42	20240729	37923	40246	42048	37062	3074443	120459263540	00	0.00	N	5	-2223
43	20240722	40146	43350	43850	39986	3243458	135938361411	00	0.00	N	5	-3804
44	20240715	43950	48656	49957	43150	3331555	152722531116	00	0.00	N	5	-4906
45	20240708	48856	43750	49857	43350	4761426	226864377000	00	0.00	N	2	4805
46	20240701	44051	47054	47855	42949	3639323	162822212500	00	0.00	N	5	-3003
47	20240624	47054	48656	49357	45652	3179786	150404509000	00	0.00	N	5	-2403
48	20240617	49457	52560	55063	48656	4357024	225871984000	00	0.00	N	5	-2803
49	20240610	52260	52661	55063	51359	5711298	303220400500	00	0.00	N	5	-1101
50	20240603	53361	53662	55664	52160	2779301	149471092500	00	0.00	N	5	-301
51	20240527	53662	52761	56665	52260	3498670	190304501000	00	0.00	N	2	1202
52	20240520	52460	53562	56565	51960	3824423	206984741000	00	0.00	N	5	-801
53	20240513	53261	57666	60870	52460	6522517	365215068000	00	0.00	N	5	-4005
54	20240507	57266	56966	61871	56365	5172699	305664515000	00	0.00	N	2	2403
55	20240429	54863	51459	57466	49156	3403243	182870191500	00	0.00	N	2	4105
56	20240422	50758	52961	53562	48356	4362824	221566138500	00	0.00	N	5	-4005
57	20240415	54763	54262	56565	52060	4861295	262870952000	00	0.00	N	5	-200
58	20240408	54963	52861	55964	49357	3529321	185839967500	00	0.00	N	2	2503
59	20240401	52460	51860	55764	50758	6593674	351966929000	00	0.00	N	2	1301
60	20240325	51159	49657	53161	48055	5257180	265148079500	00	0.00	N	2	1502
61	20240318	49657	50358	54162	49357	5006532	256739070000	00	0.00	N	5	-1402
62	20240311	51059	41548	53361	40146	15802401	756290571500	00	0.00	N	2	7909
63	20240304	43150	42449	43950	40046	5031577	210262983500	00	0.00	N	2	1502
64	20240226	41648	39485	42849	39185	2857227	116506928900	00	0.00	N	2	1722
65	20240219	39926	41347	42649	39465	3781394	154192996700	00	0.00	N	5	-2022
66	20240213	41948	42048	45152	40446	5578793	240554317000	00	0.00	N	2	1502
67	20240205	40446	39886	41448	37623	3241281	128744246900	00	0.00	N	2	300
68	20240129	40146	43950	44051	38664	4384099	179302346100	00	0.00	N	5	-3304
69	20240122	43450	42949	47755	42248	6718224	303691937500	00	0.00	N	2	1402
70	20240115	42048	40847	42649	38865	2857091	115748036000	00	0.00	N	2	1301
71	20240108	40747	40847	44351	40246	3107115	129831524500	00	0.00	N	5	-100
72	20240102	40847	40747	45853	39886	4537606	192800163500	00	0.00	N	2	300
73	20231226	40547	39445	42349	38784	1665805	67751264100	00	0.00	N	2	701
74	20231218	39846	41448	42549	39806	2477707	101396584200	00	0.00	N	5	-801
75	20231211	40647	42048	44852	39786	3750444	155819911900	00	0.00	N	5	-1001
76	20231204	41648	39145	44852	38044	5432797	224435375500	00	0.00	N	2	2503
77	20231127	39145	35581	40647	35541	5376662	207896921900	00	0.00	N	2	4005
78	20231120	35140	35000	38404	33739	4109193	149110399300	00	0.00	N	2	340
79	20231113	34800	29594	36882	28092	7009871	236434171800	00	0.00	N	2	5547
80	20231106	29253	29434	29714	28292	1362167	39601437300	00	0.00	N	2	220
81	20231030	29033	29834	30235	27151	1633837	46771668900	00	0.00	N	5	-861
82	20231023	29894	30635	31316	29674	1443262	44143625100	00	0.00	N	5	-1081
83	20231016	30975	31416	32037	30275	1400991	43698386900	00	0.00	N	5	-521
84	20231010	31496	31396	31856	30054	929200	28976096900	00	0.00	N	2	521
85	20231004	30975	30235	31136	29854	821116	25130466000	00	0.00	N	2	180
86	20230925	30795	29874	30955	29093	669951	20058343100	00	0.00	N	2	901
87	20230918	29894	30955	31376	29153	1389544	42109671800	00	0.00	N	5	-1582
88	20230911	31476	32037	32037	30375	2210946	69020306000	00	0.00	N	5	-701
89	20230904	32177	34199	34540	31836	1660954	55292961900	00	0.00	N	5	-1742
90	20230828	33919	33578	34379	32737	1557625	52199875800	00	0.00	N	2	801
91	20230821	33118	33639	35040	32097	2013006	67105585016	00	0.00	N	5	-80
92	20230814	33198	30715	33839	30235	2156415	69180580400	00	0.00	N	2	2183
93	20230807	31015	32597	33218	30795	1930073	61306074600	00	0.00	N	5	-2063
94	20230731	33078	34760	34780	32117	2999217	99961238500	00	0.00	N	5	-1542
95	20230724	34620	32277	34620	31636	3902408	129276137100	00	0.00	N	2	2263
96	20230717	32357	31396	32958	30635	3333109	106636873300	00	0.00	N	2	921
97	20230710	31436	29354	33759	28833	3731810	116257019300	00	0.00	N	2	1782
98	20230703	29654	29994	31636	29334	3118783	95513934500	00	0.00	N	2	220
99	20230626	29434	27652	30034	27151	4560225	132758891600	00	0.00	N	2	1722
100	20230619	27712	27091	28653	26831	2485857	69251556200	00	0.00	N	2	561
101	20230612	27151	27291	28212	26630	2421297	66655336900	00	0.00	N	5	-140
102	20230605	27291	26170	27291	25930	2154493	57294964400	00	0.00	N	2	1141
103	20230530	26150	26490	27031	25369	2794255	73514839800	00	0.00	N	2	881
104	20230522	25269	25429	26130	24368	2976757	75021278000	00	0.00	N	5	-160
105	20230515	127000	126500	127600	109200	1341897	156820432900	00	0.00	N	5	-2000
106	20230508	129000	131800	133100	128100	332518	43313530600	00	0.00	N	5	-2200
107	20230502	131200	133000	134500	128400	192479	25174989700	00	0.00	N	5	-2400
108	20230424	133600	138700	139500	129700	308325	41115800700	00	0.00	N	5	-4800
109	20230417	138400	137600	139500	134100	355659	48634557100	00	0.00	N	2	800
110	20230410	137600	139000	141300	136000	317598	43885614300	00	0.00	N	5	-900
111	20230403	138500	144100	145000	133100	423951	58414058100	00	0.00	N	5	-4800
112	20230327	143300	139500	146800	139300	468039	66813676900	00	0.00	N	2	6700
113	20230320	136600	141700	141800	134600	403523	55344543200	00	0.00	N	5	-4500
114	20230313	141100	139800	142900	132300	356347	49202671600	00	0.00	N	5	-400
115	20230306	141500	162300	162300	136300	798106	115807233244	00	0.00	N	5	-21400
116	20230227	162900	159700	166700	156000	178837	28916365700	00	0.00	N	2	2400
117	20230220	160500	168600	171000	159300	222774	36606828700	00	0.00	N	5	-8500
118	20230213	169000	171100	176000	169000	177696	30649679400	00	0.00	N	5	-2800
119	20230206	171800	166800	172800	165000	153018	25947681400	00	0.00	N	2	2700
120	20230130	169100	168900	179000	166200	243569	41572586448	00	0.00	N	2	200
121	20230125	168900	165300	172000	165200	127993	21712663000	00	0.00	N	2	7600
122	20230116	161300	161400	163500	156500	161387	25909046875	00	0.00	N	2	1600
123	20230109	159700	162500	165400	158000	215657	34926113057	00	0.00	N	5	-800
124	20230102	160500	156200	160700	150000	174876	27147620800	00	0.00	N	2	5000
125	20221226	155500	157800	168000	154700	207446	33502184100	00	0.00	N	5	-1400
126	20221219	156900	158000	164300	155300	184536	29586956124	00	0.00	N	5	-2200
127	20221212	159100	158500	163500	152000	210085	33219036600	00	0.00	N	5	-1900
128	20221205	161000	173700	176000	159100	271855	45088087200	00	0.00	N	5	-13100
129	20221128	174100	170000	177900	167300	219165	37927866500	00	0.00	N	2	1100
130	20221121	173000	167600	175300	165500	280215	47564661400	00	0.00	N	2	5500
131	20221114	167500	148000	170400	143800	447946	71669118500	00	0.00	N	2	19400
132	20221107	148100	132400	148100	131100	234651	32807396100	00	0.00	N	2	17000
133	20221031	131100	134600	139400	129500	135812	18375066000	00	0.00	N	5	-3100
134	20221024	134200	136400	143000	134000	164715	22881610800	00	0.00	N	5	-900
135	20221017	135100	141200	142400	131300	223819	30625635747	00	0.00	N	5	-8300
136	20221011	143400	138300	143800	134500	190346	26457499300	00	0.00	N	2	2300
137	20221004	141100	127900	146100	127600	221290	30328197900	00	0.00	N	2	16600
138	20220926	124500	125300	127700	118900	229255	28303281900	00	0.00	N	5	-3600
139	20220919	128100	137200	138200	127200	174356	23245721157	00	0.00	N	5	-9200
140	20220913	137300	139700	143300	137000	157461	21949573967	00	0.00	N	2	300
141	20220905	137000	146000	146100	136600	230938	32445282500	00	0.00	N	5	-8300
142	20220829	145300	139000	145400	138400	243782	34814493317	00	0.00	N	2	1700
143	20220822	143600	142800	145400	134900	265551	37067903600	00	0.00	N	2	600
144	20220816	143000	135000	145200	134800	294881	41792717800	00	0.00	N	2	9500
145	20220808	133500	132000	134600	126400	256582	33601734500	00	0.00	N	2	400
146	20220801	133100	131700	134900	130500	200567	26562398764	00	0.00	N	2	1500
147	20220725	131600	132000	135800	129100	195781	25818607600	00	0.00	N	5	-1700
148	20220718	133300	132000	136400	129500	239009	31845570700	00	0.00	N	2	3700
149	20220711	129600	133300	134000	123700	198851	25377692500	00	0.00	N	5	-4600
150	20220704	134200	129900	137300	125200	218537	28722735400	00	0.00	N	2	3200
151	20220627	131000	132200	136000	128900	231461	30480664600	00	0.00	N	5	-1300
152	20220620	132300	135000	136200	128500	250319	33175730500	00	0.00	N	5	-2700
153	20220613	135000	141000	142000	130600	354130	48178386600	00	0.00	N	5	-10400
154	20220607	145400	155500	155600	144100	318399	47034287443	00	0.00	N	5	-10100
155	20220530	155500	157700	159900	154200	391261	61478737058	00	0.00	N	5	-1800
156	20220523	157300	169000	170900	155400	449416	73247704500	00	0.00	N	5	-12100
157	20220516	169400	173000	174900	164000	231771	39425216044	00	0.00	N	5	-2400
158	20220509	171800	169800	174900	159200	417074	70296716992	00	0.00	N	2	500
159	20220502	171300	173500	180000	171100	160996	28222707600	00	0.00	N	5	-5800
160	20220425	177100	181000	182500	172700	246216	43668312100	00	0.00	N	5	-4300
161	20220418	181400	174800	185000	174200	215381	39151094650	00	0.00	N	2	4700
162	20220411	176700	175600	180500	171800	153232	26961017100	00	0.00	N	2	1200
163	20220404	175500	178300	180800	170000	269785	47430102000	00	0.00	N	5	-4600
164	20220328	180100	184600	185600	180100	137510	25145235250	00	0.00	N	5	-5400
165	20220321	185500	186900	189300	183700	110398	20540974000	00	0.00	N	5	-2900
166	20220314	188400	185600	193000	175600	236345	43541563900	00	0.00	N	2	1000
167	20220307	187400	178100	189300	176000	274109	49987374912	00	0.00	N	2	7600
168	20220228	179800	180000	184600	173000	173945	31203204300	00	0.00	N	5	-1700
169	20220221	181500	177500	181600	171300	186979	32872204100	00	0.00	N	2	700
170	20220214	180800	167100	183400	167100	207521	36961190200	00	0.00	N	2	8800
171	20220207	172000	177100	178700	170300	227675	39530133400	00	0.00	N	5	-5000
172	20220203	177000	185200	186300	176500	118737	21413164400	00	0.00	N	5	-6400
173	20220124	183400	185600	192000	177800	254114	46227825866	00	0.00	N	5	-2200
174	20220117	185600	189300	194500	183100	181971	34511407150	00	0.00	N	5	-1100
175	20220110	186700	189100	190000	182100	202848	37624982600	00	0.00	N	5	-2600
176	20220103	189300	198700	201400	187400	199812	38639384500	00	0.00	N	5	-9000
177	20211227	198300	196600	203000	192100	219054	43340282100	00	0.00	N	2	300
178	20211220	198000	193900	199600	193600	143410	28164317400	00	0.00	N	2	700
179	20211213	197300	202000	202800	194700	204785	40629110250	00	0.00	N	5	-3400
180	20211206	200700	206200	212100	199100	201022	41130311600	00	0.00	N	5	-7600
181	20211129	208300	192900	211300	191800	243468	49243745100	00	0.00	N	2	9500
182	20211122	198800	210400	216100	196100	283748	57941753500	00	0.00	N	5	-11200
183	20211115	210000	184900	212500	180100	404330	79051173000	00	0.00	N	2	32400
184	20211108	177600	178300	179000	168200	132755	23051503700	00	0.00	N	5	-800
185	20211101	178400	173800	185300	171700	196017	35286890200	00	0.00	N	2	7200
186	20211025	171200	170100	177400	168600	215792	37178931144	00	0.00	N	2	600
187	20211018	170600	170100	174500	165600	114388	19677643836	00	0.00	N	5	-1700
188	20211012	172300	165300	177300	164900	191247	32599475610	00	0.00	N	2	6800
189	20211005	165500	170200	176900	164600	229725	39192234800	00	0.00	N	5	-8000
190	20210927	173500	192300	195000	171600	233404	42141885100	00	0.00	N	5	-15600
191	20210923	189100	193900	199500	185200	138295	26170052700	00	0.00	N	5	-3300
192	20210913	192400	191000	216700	189700	391078	79279731405	00	0.00	N	2	1400
193	20210906	191000	183700	192600	177600	235172	43227754700	00	0.00	N	2	7300
194	20210830	183700	182300	186200	176100	156823	28220818400	00	0.00	N	2	4700
195	20210823	179000	174000	179500	170200	181903	31892040100	00	0.00	N	2	5800
196	20210817	173200	172400	176900	168700	176664	30612642000	00	0.00	N	2	800
197	20210809	172400	180000	182000	167500	173707	30215600000	00	0.00	N	5	-7800
198	20210802	180200	178800	183500	174100	132970	23852395600	00	0.00	N	2	1400
199	20210726	178800	185200	188300	176900	165642	30039868200	00	0.00	N	5	-7600
200	20210719	186400	186300	189400	182100	150971	28053372000	00	0.00	N	2	100
201	20210712	186300	181900	191000	181000	151000	28128695100	00	0.00	N	2	3200