KissMeData/068270/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	158300	157800	160750	156600	1514755	240139321600	00	0.00	N	2	900
3	20250414	157400	162700	164700	156400	2150462	343757188000	00	0.00	N	5	-3700
4	20250407	161100	167600	167800	152900	3357373	542213352500	00	0.00	N	5	-12800
5	20250331	173900	174900	177300	165700	2718982	466440424289	00	0.00	N	5	-3200
6	20250324	177100	185100	187300	177100	1469225	269605278100	00	0.00	N	5	-9600
7	20250317	186700	187900	190700	184200	2122167	396879668800	00	0.00	N	2	600
8	20250310	186100	183500	188700	180300	2282278	422338965700	00	0.00	N	2	2100
9	20250304	184000	184000	192900	182200	2782334	518089183150	00	0.00	N	3	0
10	20250224	184000	178300	190900	174000	5203488	951684660000	00	0.00	N	2	5800
11	20250217	178200	181000	182500	178200	2062859	371909406800	00	0.00	N	5	-2600
12	20250210	180800	178200	182700	175800	2493390	446632846200	00	0.00	N	2	1200
13	20250203	179600	176800	181700	172800	2238282	397633547400	00	0.00	N	5	-100
14	20250131	179700	182900	184000	178200	519162	93360165800	00	0.00	N	5	-500
15	20250120	180200	179200	182800	177200	2078005	373983810400	00	0.00	N	2	200
16	20250113	180000	184600	187800	178500	2273101	414912764000	00	0.00	N	5	-5100
17	20250106	185100	181000	187500	179700	2201242	406688302800	00	0.00	N	2	4200
18	20241230	180900	180000	190200	179800	1469994	270092289900	00	0.00	N	2	500
19	20241223	180400	184619	187484	176800	1886713	345974825000	00	0.00	N	5	-3455
20	20241216	183855	189108	190922	181085	10441280	1956010416862	00	0.00	N	5	-859
21	20241209	184714	167140	187293	166854	3360318	593462216000	00	0.00	N	2	12703
22	20241202	172011	180798	180989	168955	2780072	487288054600	00	0.00	N	5	-6591
23	20241125	178602	166185	179843	164944	3036241	526611880300	00	0.00	N	2	12894
24	20241118	165708	157685	169146	156157	2397503	395867356800	00	0.00	N	2	7736
25	20241111	157972	172011	172871	153101	4160952	671591730900	00	0.00	N	5	-15377
26	20241104	173349	172967	179270	169242	2320412	404975762900	00	0.00	N	2	382
27	20241028	172967	178315	181467	172107	1956897	347052061700	00	0.00	N	5	-5062
28	20241021	178029	180798	184046	174304	2598947	465195830400	00	0.00	N	5	-1910
29	20241014	179939	190158	192928	179270	3646555	675905014400	00	0.00	N	5	-8500
30	20241007	188439	185383	189394	182422	2136173	396342664400	00	0.00	N	2	4393
31	20240930	184046	186815	188535	182135	1545449	286235073100	00	0.00	N	5	-2005
32	20240923	186051	193883	201524	186051	3594183	692619356700	00	0.00	N	5	-6399
33	20240919	192450	189203	194361	189203	1567728	301441117800	00	0.00	N	2	6017
34	20240909	186433	178411	188057	178315	2603375	481215104300	00	0.00	N	2	3820
35	20240902	182613	193883	194361	176882	3398281	626331655800	00	0.00	N	5	-11270
36	20240826	193883	195316	199614	188917	3422813	662034124100	00	0.00	N	2	478
37	20240819	193405	188630	195316	186720	3402100	649006702900	00	0.00	N	2	5061
38	20240812	188344	190636	194838	182231	3728743	701476980400	00	0.00	N	2	1147
39	20240805	187197	179843	195793	165230	10243240	1887830982900	00	0.00	N	2	2292
40	20240729	184905	193883	201524	183664	5559132	1081005832100	00	0.00	N	5	-6113
41	20240722	191018	179557	195793	178124	6539813	1229204097400	00	0.00	N	2	11557
42	20240715	179461	182422	184619	176309	3270011	591645126900	00	0.00	N	5	-860
43	20240708	180321	177264	182804	174781	2988100	531493744800	00	0.00	N	2	2866
44	20240701	177455	167332	179079	167332	3523366	615604823700	00	0.00	N	2	10983
45	20240624	166472	169910	172871	165708	2071332	349441221600	00	0.00	N	5	-2674
46	20240617	169146	175163	175641	169146	3593163	616066369200	00	0.00	N	5	-6017
47	20240610	175163	180034	186242	171629	4926887	881755613300	00	0.00	N	5	-7354
48	20240603	182517	169242	184905	168860	3125687	560130063500	00	0.00	N	2	14230
49	20240527	168287	172489	174208	168191	2667012	454657822172	00	0.00	N	5	-3533
50	20240520	171820	184619	184810	171534	1943077	343109295000	00	0.00	N	5	-11079
51	20240513	182899	184332	186624	179843	2290157	408428972672	00	0.00	N	5	-1338
52	20240507	184237	182422	188152	181180	3193527	590909625500	00	0.00	N	2	3725
53	20240429	180512	170483	182613	170483	2816760	503947205222	00	0.00	N	2	11843
54	20240422	168669	167809	172776	166854	1611631	273989256800	00	0.00	N	2	3534
55	20240415	165135	171916	172680	162079	2788736	465055740444	00	0.00	N	5	-8882
56	20240408	174017	169051	182326	168191	2966963	519601929200	00	0.00	N	2	4489
57	20240401	169528	184810	185383	169337	2430493	426770391400	00	0.00	N	5	-13085
58	20240325	182613	181658	184141	172202	4512879	803674743995	00	0.00	N	2	2865
59	20240318	179748	172776	180416	172202	2816809	496122379700	00	0.00	N	2	7068
60	20240311	172680	173062	174399	168096	4335995	732835945134	00	0.00	N	2	478
61	20240304	172202	172298	174877	164562	3794437	643959402300	00	0.00	N	2	573
62	20240226	171629	173826	184714	171629	4480230	795005204100	00	0.00	N	5	-287
63	20240219	171916	174017	176118	167523	2747821	471841612682	00	0.00	N	5	-2101
64	20240213	174017	173444	179843	173253	2167656	382387151500	00	0.00	N	2	2483
65	20240205	171534	175736	177838	170674	2596498	450407663300	00	0.00	N	5	-4202
66	20240129	175736	175736	179079	165899	2951133	510784180500	00	0.00	N	2	1719
67	20240122	174017	170006	180034	169815	2997256	523834510900	00	0.00	N	2	5921
68	20240115	168096	187675	190063	165899	5733453	1006894361883	00	0.00	N	5	-19961
69	20240108	188057	203434	206299	185860	5218415	1015715247800	00	0.00	N	5	-16810
70	20240102	204867	194361	230177	194361	10935965	2351745044000	00	0.00	N	2	12417
71	20231226	192450	178888	193405	177838	2391300	441808231000	00	0.00	N	2	15281
72	20231218	177169	168096	182708	166281	3360879	590624066500	00	0.00	N	2	14708
73	20231211	162461	161792	176596	161123	7788621	1335167520400	00	0.00	N	2	2293
74	20231204	160168	156539	160359	150426	1891778	293766796180	00	0.00	N	2	4393
75	20231127	155775	159213	160264	153387	1744196	272144450900	00	0.00	N	5	-4680
76	20231120	160455	160359	165421	159500	2014279	328204714484	00	0.00	N	5	-382
77	20231113	160837	150617	161696	148803	2648267	411260346300	00	0.00	N	2	10697
78	20231106	150140	145364	154247	144696	4485584	671830135650	00	0.00	N	2	6972
79	20231030	143168	142499	143741	141831	2408313	344052655600	00	0.00	N	2	382
80	20231023	142786	139443	144600	132280	3670565	515390846300	00	0.00	N	2	6973
81	20231016	135813	137246	140780	134094	1577439	216288217300	00	0.00	N	5	-1624
82	20231010	137437	133521	138201	133330	1353862	183859438400	00	0.00	N	2	6590
83	20231004	130847	132471	132471	125116	1413719	182464405000	00	0.00	N	5	-2101
84	20230925	132948	133044	134094	128459	900195	118775085000	00	0.00	N	5	-96
85	20230918	133044	139347	141353	133044	1432361	196075119400	00	0.00	N	5	-6876
86	20230911	139920	140875	142977	138106	1810387	254202735600	00	0.00	N	5	-955
87	20230904	140875	137437	141258	137246	1596065	222596867300	00	0.00	N	2	3438
88	20230828	137437	138392	141831	136291	1792298	249280713700	00	0.00	N	2	382
89	20230821	137055	143263	144218	134572	2477024	342604972000	00	0.00	N	5	-6590
90	20230814	143645	150522	150522	136864	5049071	722783835561	00	0.00	N	5	-5826
91	20230807	149471	143454	150235	140875	2405064	351670876300	00	0.00	N	2	5539
92	20230731	143932	137628	146128	137342	2584328	368567719200	00	0.00	N	2	6590
93	20230724	137342	143645	143741	133235	3743859	514965153500	00	0.00	N	5	-6876
94	20230717	144218	150426	150904	142308	2255126	326597531000	00	0.00	N	5	-6877
95	20230710	151095	141735	154915	137533	4741298	691921214400	00	0.00	N	2	9169
96	20230703	141926	146128	147466	141926	2783045	402636386900	00	0.00	N	5	-4107
97	20230626	146033	156252	159022	142595	3962516	587053088600	00	0.00	N	5	-10506
98	20230619	156539	157972	158545	151381	2059284	318329321300	00	0.00	N	5	-1337
99	20230612	157876	161983	162079	154342	2243379	354515078000	00	0.00	N	5	-3534
100	20230605	161410	166663	166854	159691	1599456	259647365087	00	0.00	N	5	-4298
101	20230530	165708	167236	169433	161887	2159318	356455591028	00	0.00	N	2	382
102	20230522	165326	166185	172776	163702	2274817	384523124600	00	0.00	N	5	-764
103	20230515	166090	158067	166663	157112	1821239	296872441100	00	0.00	N	2	6972
104	20230508	159118	156443	165899	155011	2637252	425888967900	00	0.00	N	2	3439
105	20230502	155679	153483	156252	146893	1257232	192048700400	00	0.00	N	2	2292
106	20230424	153387	159977	162365	153005	1942612	305403951000	00	0.00	N	5	-7259
107	20230417	160646	169910	169910	159691	2388740	391302445600	00	0.00	N	5	-7259
108	20230410	167905	152432	175832	152146	5182274	860834997000	00	0.00	N	2	15568
109	20230403	152337	144600	155679	142690	3659258	549822072200	00	0.00	N	2	9265
110	20230327	143072	146702	152623	141544	3178766	462658148400	00	0.00	N	5	-3630
111	20230320	146702	149853	153292	146224	1889212	281464406500	00	0.00	N	5	-2769
112	20230313	149471	147275	150044	140875	2255522	329880299100	00	0.00	N	2	1719
113	20230306	147752	146033	151668	142404	4268957	632540033880	00	0.00	N	2	3916
114	20230227	143836	141162	147657	136100	3415896	481449768200	00	0.00	N	2	1241
115	20230220	142595	147466	150617	140780	2894695	418403095990	00	0.00	N	5	-5157
116	20230213	147752	154724	155011	147370	2334494	352918646400	00	0.00	N	5	-7354
117	20230206	155106	161219	161983	154629	1732340	274216116600	00	0.00	N	5	-6399
118	20230130	161505	159500	164275	153865	2267204	360646782600	00	0.00	N	2	2196
119	20230125	159309	155679	159977	155679	881555	138991465700	00	0.00	N	2	4107
120	20230116	162500	170000	170000	161500	1134588	186637468000	00	0.00	N	5	-6500
121	20230109	169000	166000	172000	164000	1300971	217861329500	00	0.00	N	2	5500
122	20230102	163500	161000	165000	156000	1397517	225486735500	00	0.00	N	2	3000
123	20221226	160500	167610	171463	159500	2104439	351003589000	00	0.00	N	5	-6146
124	20221219	166646	172908	174834	166646	1562328	267263128000	00	0.00	N	5	-5780
125	20221212	172426	172426	177242	169536	1140869	197527149500	00	0.00	N	5	-1445
126	20221205	173871	168091	173871	164238	1682870	284599009500	00	0.00	N	2	6261
127	20221128	167610	170018	173871	165201	1275001	216208291000	00	0.00	N	5	-963
128	20221121	168573	172426	173871	166646	1266551	215307775500	00	0.00	N	5	-2890
129	20221114	171463	183022	185430	171463	2482208	438467085864	00	0.00	N	5	-13486
130	20221107	184949	178206	186875	175798	1843883	334043189500	00	0.00	N	2	7707
131	20221031	177242	183022	186875	174353	1759159	316322800500	00	0.00	N	5	-3372
132	20221024	180614	171944	184949	168573	2199826	391348637500	00	0.00	N	2	13004
133	20221017	167610	165201	173871	162312	1776814	296587259500	00	0.00	N	3	0
134	20221011	167610	156532	168091	156050	1514937	243581850000	00	0.00	N	2	7707
135	20221004	159903	171944	172426	158940	1581341	261016782000	00	0.00	N	5	-9152
136	20220926	169055	157495	172426	157014	2681796	439288557500	00	0.00	N	2	7707
137	20220919	161348	168573	170500	157014	1871405	305313795500	00	0.00	N	5	-6262
138	20220913	167610	180614	181096	166646	1612974	279477953000	00	0.00	N	5	-9632
139	20220905	177242	176279	179651	168573	1457969	254307751500	00	0.00	N	5	-482
140	20220829	177724	175316	183985	175316	1650506	296837806000	00	0.00	N	5	-4816
141	20220822	182540	192655	196508	182059	1658621	311700137000	00	0.00	N	5	-11560
142	20220816	194100	201324	206141	193618	1598565	319240317552	00	0.00	N	5	-6261
143	20220808	200361	192173	207104	189765	3571397	715545988000	00	0.00	N	2	10596
144	20220801	189765	183504	191210	178206	1973874	363922629000	00	0.00	N	2	6743
145	20220725	183022	173871	185430	172426	1579051	286039941500	00	0.00	N	2	10114
146	20220718	172908	180614	180614	172426	1421314	250027544000	00	0.00	N	5	-6743
147	20220711	179651	174834	185912	174834	2170765	392464236500	00	0.00	N	2	3853
148	20220704	175798	172426	183022	170500	3002972	531285577524	00	0.00	N	2	3372
149	20220627	172426	167128	177242	161830	3355775	572023357500	00	0.00	N	2	7225
150	20220620	165201	148344	166646	144491	2910441	453643450000	00	0.00	N	2	17820
151	20220613	147381	149789	154124	140638	2197591	325920777500	00	0.00	N	5	-6261
152	20220607	153642	154605	159422	151716	1897166	295440017998	00	0.00	N	5	-1927
153	20220530	155569	151234	157014	149307	1526485	233565777500	00	0.00	N	2	5298
154	20220523	150271	140638	153161	139193	2294706	333952484500	00	0.00	N	2	10596
155	20220516	139675	140156	142083	133895	2955814	406733697500	00	0.00	N	3	0
156	20220509	139675	161348	163275	137266	3041417	449363904500	00	0.00	N	5	-23600
157	20220502	163275	168091	169536	158940	1136926	186813360000	00	0.00	N	5	-6261
158	20220425	169536	150752	171463	149789	3060678	498036605500	00	0.00	N	2	16375
159	20220418	153161	151234	156532	149789	1309943	200633338500	00	0.00	N	2	482
160	20220411	152679	157495	158459	151716	1692335	262935232000	00	0.00	N	5	-5298
161	20220404	157977	162793	165683	157014	1469375	238096489500	00	0.00	N	5	-4816
162	20220328	162793	159422	169055	158459	2068524	339980438340	00	0.00	N	2	3371
163	20220321	159422	181096	181096	158459	6835695	1109251555500	00	0.00	N	5	-20229
164	20220314	179651	176761	182540	169536	3733709	660155739500	00	0.00	N	2	13005
165	20220307	166646	158459	173389	156532	2630582	434419181500	00	0.00	N	2	5779
166	20220228	160867	148826	168091	147862	2485063	395295953000	00	0.00	N	2	11078
167	20220221	149789	150271	159422	144491	2620654	397173721000	00	0.00	N	5	-1927
168	20220214	151716	149307	156532	146418	2488029	376908291000	00	0.00	N	5	-963
169	20220207	152679	156532	158459	150271	2336845	360383876500	00	0.00	N	3	0
170	20220203	152679	147862	154605	147381	1089170	165204070000	00	0.00	N	2	7225
171	20220124	145454	156532	161348	141601	4036157	606766721000	00	0.00	N	5	-12041
172	20220117	157495	159422	166646	149789	7554578	1189982348500	00	0.00	N	5	-7225
173	20220110	164720	176279	191210	163757	5584544	1001083874000	00	0.00	N	5	-11078
174	20220103	175798	191210	192655	172426	3894099	707156284696	00	0.00	N	5	-14930
175	20211227	190728	189087	204214	188614	5550586	1089154493000	00	0.00	N	2	695
176	20211220	190033	195233	199960	184360	2862261	548957900500	00	0.00	N	5	-5672
177	20211213	195705	198542	199014	191923	2155596	421319386500	00	0.00	N	5	-946
178	20211206	196651	196651	200905	190033	3249374	636427169500	00	0.00	N	5	-2363
179	20211129	199014	208469	212250	194287	4436413	891678884000	00	0.00	N	5	-3309
180	20211122	202323	208941	215087	195233	4241989	857050431500	00	0.00	N	5	-8509
181	20211115	210832	214614	237305	203269	8032488	1755585513500	00	0.00	N	2	8981
182	20211108	201851	190978	219814	182942	5746520	1145066793000	00	0.00	N	2	4255
183	20211101	197596	189560	203269	185305	3168280	619944965500	00	0.00	N	2	8036
184	20211025	189560	207523	212723	189087	3203903	642645227000	00	0.00	N	5	-17963
185	20211018	207523	208941	213196	201851	2170693	447872456500	00	0.00	N	5	-473
186	20211012	207996	210360	212723	199960	2359687	486008360500	00	0.00	N	5	-3782
187	20211005	211778	226905	227377	199960	6678931	1396543259000	00	0.00	N	5	-22690
188	20210927	234468	257159	257631	233996	3153844	773479514000	00	0.00	N	5	-25054
189	20210923	259522	271340	275122	259050	1974730	529464680000	00	0.00	N	5	-946
190	20210913	260468	251959	260940	246286	2667961	679031870000	00	0.00	N	2	7564
191	20210906	252904	267086	269449	251013	2345031	606851746500	00	0.00	N	5	-14655
192	20210830	267559	281267	284104	267559	2825419	777295068000	00	0.00	N	5	-10872
193	20210823	278431	254322	280795	254322	4563832	1231015469000	00	0.00	N	2	26945
194	20210817	251486	259050	267559	250541	2491054	645288215000	00	0.00	N	5	-8982
195	20210809	260468	255741	275122	250068	4818554	1272929597000	00	0.00	N	2	3782
196	20210802	256686	241559	259995	241559	2095457	528929971000	00	0.00	N	2	17018
197	20210726	239668	254322	255268	239668	1925624	475704857000	00	0.00	N	5	-14182
198	20210719	253850	256686	260940	248650	2802766	716893612500	00	0.00	N	5	-472
199	20210712	254322	251013	257159	245813	2163537	541939123000	00	0.00	N	2	6618