KissMeData/086520/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	51000	47550	52500	46800	2832074	140071836175	00	0.00	N	2	3000
3	20250414	48000	51400	53000	47500	2420668	119847301700	00	0.00	N	5	-2900
4	20250407	50900	50400	52500	47650	3805424	192176781550	00	0.00	N	5	-1200
5	20250331	52100	54500	55500	45150	8206690	409257701025	00	0.00	N	5	-4700
6	20250324	56800	61600	61700	56500	1571295	92745497550	00	0.00	N	5	-4300
7	20250317	61100	59600	63000	58200	3707430	223900078700	00	0.00	N	2	1300
8	20250310	59800	59400	60900	56600	3233061	189629486850	00	0.00	N	2	300
9	20250304	59500	61900	62100	57600	3327038	197512324750	00	0.00	N	5	-2700
10	20250224	62200	65237	68100	61100	5503469	358239243100	00	0.00	N	5	-3724
11	20250217	65924	59744	67494	59155	7134679	450301979800	00	0.00	N	2	6376
12	20250210	59548	57782	61215	56899	3976590	235743410200	00	0.00	N	2	785
13	20250203	58763	58567	61411	55820	3711820	217843522200	00	0.00	N	5	-1079
14	20250131	59842	59842	60823	59057	464739	27780565200	00	0.00	N	3	0
15	20250120	59842	61510	63962	58861	4203104	257177463000	00	0.00	N	5	-1275
16	20250113	61117	60823	65041	59351	4485776	278513878600	00	0.00	N	5	-196
17	20250106	61313	60823	64747	59842	5867936	366920924000	00	0.00	N	2	1667
18	20241230	59646	55918	61902	54054	4953603	288381974400	00	0.00	N	2	3728
19	20241223	55918	62883	63275	55329	4579101	270968696400	00	0.00	N	5	-6573
20	20241216	62491	71418	71712	61902	4295320	285442563200	00	0.00	N	5	-8338
21	20241209	70829	68671	72301	67690	4889309	342824655400	00	0.00	N	2	1373
22	20241202	69456	75538	77206	67101	4784402	341389795400	00	0.00	N	5	-5199
23	20241125	74655	75440	85054	74557	7030443	556426074900	00	0.00	N	2	490
24	20241118	74165	64060	75048	63570	4857575	337666589000	00	0.00	N	2	10105
25	20241111	64060	78187	79560	60725	6739869	469272934600	00	0.00	N	5	-14029
26	20241104	78089	78874	87310	75244	6298872	509899224200	00	0.00	N	5	-490
27	20241028	78579	77304	80836	75244	2699218	212985747400	00	0.00	N	2	1864
28	20241021	76715	78187	80443	74459	3368271	259475591600	00	0.00	N	5	-1864
29	20241014	78579	83484	85152	77991	3334628	270344336500	00	0.00	N	5	-6671
30	20241007	85250	89959	91823	85250	4008247	355991693800	00	0.00	N	5	-2649
31	20240930	87899	90842	92510	85937	3966903	356266169400	00	0.00	N	5	-1962
32	20240923	89861	76814	90842	75931	7877053	686935297700	00	0.00	N	2	12557
33	20240919	77304	77010	78089	74165	1426840	109186690600	00	0.00	N	2	1962
34	20240909	75342	75048	77206	71222	5179175	384755670400	00	0.00	N	5	-1079
35	20240902	76421	84171	89763	76323	6068901	511430681900	00	0.00	N	5	-7554
36	20240826	83975	86231	87114	81326	3186150	268188691900	00	0.00	N	5	-1177
37	20240819	85152	87212	87997	83288	4335929	370890412000	00	0.00	N	5	-2747
38	20240812	87899	89174	91529	86526	3807484	339517854900	00	0.00	N	5	-883
39	20240805	88782	88291	90842	78874	7916602	685091071600	00	0.00	N	5	-687
40	20240729	89469	92510	96140	88291	5078231	467227667400	00	0.00	N	5	-3139
41	20240722	92608	98004	98102	88978	4965631	460830976500	00	0.00	N	5	-5788
42	20240715	98396	100358	101437	91627	8256846	800713234800	00	0.00	N	5	-1079
43	20240708	99475	95551	105656	95257	10610361	1065340389100	00	0.00	N	2	3041
44	20240701	96434	88782	101830	87409	8556544	811006374200	00	0.00	N	2	8044
45	20240624	88390	90450	91333	87016	4193345	373384331600	00	0.00	N	5	-2648
46	20240617	91038	96434	98102	90842	5832486	547697407100	00	0.00	N	5	-6475
47	20240610	97513	105950	105950	97219	7241591	730345535300	00	0.00	N	5	-7946
48	20240603	105459	92019	107127	90646	10029768	995251307500	00	0.00	N	2	12851
49	20240527	92608	92314	96728	86722	9149494	832523042900	00	0.00	N	2	392
50	20240520	92216	98690	99279	92019	4643001	441052874600	00	0.00	N	5	-5591
51	20240513	97807	96434	101045	93197	6302224	611783055700	00	0.00	N	2	1471
52	20240507	96336	99475	100358	96042	4376404	428261929900	00	0.00	N	5	-3041
53	20240429	99377	103007	108304	99279	6413574	664579683000	00	0.00	N	5	-4611
54	20240422	103988	101437	113209	101437	8143475	877908204000	00	0.00	N	2	2551
55	20240415	101437	101437	101437	101437	0	0	00	0.00	N	3	0
56	20240408	101437	100849	103792	98690	5479194	552846230000	00	0.00	N	5	-6475
57	20240401	107912	123020	128906	106342	12419033	1416871477000	00	0.00	N	5	-16285
58	20240325	124197	123804	133418	122823	8280487	1061978587000	00	0.00	N	2	981
59	20240318	123216	117722	126551	117722	5120052	621352329000	00	0.00	N	2	5298
60	20240311	117918	115956	121646	114779	5317377	630465595000	00	0.00	N	2	1962
61	20240304	115956	122431	124982	114975	7374548	881245428000	00	0.00	N	5	-5298
62	20240226	121254	114779	121450	113602	8549858	1005879485000	00	0.00	N	2	4905
63	20240219	116349	121842	123412	112621	9545221	1121925199000	00	0.00	N	5	-9221
64	20240213	125570	127140	135577	116741	13020549	1639552288000	00	0.00	N	5	-1570
65	20240205	127140	106146	128710	99083	17502751	2017936744300	00	0.00	N	2	19424
66	20240129	107716	106931	108893	97513	9020051	931369764500	00	0.00	N	2	2551
67	20240122	105165	107912	109089	94178	11892449	1196666441500	00	0.00	N	5	-3924
68	20240115	109089	122039	125178	107912	7981272	928769411000	00	0.00	N	5	-14912
69	20240108	124001	128906	129102	121646	6157093	771026704000	00	0.00	N	5	-4709
70	20240102	128710	127140	130475	118899	7377759	921433402000	00	0.00	N	2	1766
71	20231226	126944	128906	130868	123804	6235767	788685084000	00	0.00	N	5	-4120
72	20231218	131064	132045	145583	129691	17373672	2399738416000	00	0.00	N	2	4709
73	20231211	126355	132634	134399	118311	12232267	1540673730000	00	0.00	N	5	-4513
74	20231204	130868	137931	140286	119880	16610645	2164541780000	00	0.00	N	5	-11183
75	20231127	142051	138716	146760	133222	9606638	1355294968000	00	0.00	N	2	5689
76	20231120	136362	131456	146564	130672	9023879	1258879481000	00	0.00	N	2	3140
77	20231113	133222	137146	154805	129691	12134956	1705784289000	00	0.00	N	5	-1177
78	20231106	134399	143621	182077	134399	30135416	4696334274000	00	0.00	N	2	9417
79	20231030	124982	123608	133418	115760	13406798	1674004572000	00	0.00	N	2	393
80	20231023	124589	145387	149507	119684	15739625	2095390414000	00	0.00	N	5	-22760
81	20231016	147349	156178	170697	145191	9275877	1456945718000	00	0.00	N	5	-16089
82	20231010	163438	165596	175210	152647	9579177	1567970382000	00	0.00	N	5	-1177
83	20231004	164615	174621	175602	161279	6371778	1054606546000	00	0.00	N	5	-12165
84	20230925	176780	189925	193261	171090	7450184	1325811025000	00	0.00	N	5	-10987
85	20230918	187767	175014	194634	170697	13884851	2536136889000	00	0.00	N	2	13146
86	20230911	174621	201305	201501	172856	20715166	3768342876000	00	0.00	N	5	-25703
87	20230904	200324	225242	231324	191299	18601198	3872701219000	00	0.00	N	5	-31000
88	20230828	231324	250160	250160	231324	25028302	6097887254000	00	0.00	N	5	-15304
89	20230821	246628	211900	250945	211900	20815924	5003006906000	00	0.00	N	2	35513
90	20230814	211115	217786	222888	199147	16915146	3581408208000	00	0.00	N	5	-11969
91	20230807	223084	224261	234464	199736	24974455	5462889465000	00	0.00	N	5	-7259
92	20230731	230343	222888	253299	216609	30799831	7200614101000	00	0.00	N	2	13734
93	20230724	216609	225831	301958	183451	57158008	13284466684000	00	0.00	N	5	-7652
94	20230717	224261	196792	233483	193261	25021926	5324773490000	00	0.00	N	2	30412
95	20230710	193849	195027	199147	173248	25762424	4882475870000	00	0.00	N	2	1569
96	20230703	192280	151469	192672	150881	43532971	7695098584000	00	0.00	N	2	44342
97	20230626	147938	148919	152450	136558	15926960	2288809340000	00	0.00	N	5	-784
98	20230619	148722	145779	156767	143425	19828230	2985490718000	00	0.00	N	2	3531
99	20230612	145191	132830	155001	128710	35474867	4983687758000	00	0.00	N	2	13735
100	20230605	131456	112228	137343	110070	23571582	2982704832000	00	0.00	N	2	20209
101	20230530	111247	107519	113602	103007	10319895	1128945167000	00	0.00	N	2	4905
102	20230522	106342	103007	116349	100849	15422747	1692768236000	00	0.00	N	2	1962
103	20230515	104380	105165	115564	97905	27168290	2867509300500	00	0.00	N	5	-2355
104	20230508	106735	136165	136558	103988	32271046	3763495345000	00	0.00	N	5	-27272
105	20230502	134007	147153	152647	127532	21715075	3021480488000	00	0.00	N	5	-9222
106	20230424	143229	111051	155197	110659	46888773	6130922034000	00	0.00	N	2	30608
107	20230417	112621	119096	131456	112621	31142606	3779052264000	00	0.00	N	5	-7259
108	20230410	119880	115956	160887	111836	79976709	10642895519000	00	0.00	N	2	6278
109	20230403	113602	99671	113602	92706	34804491	3532579924500	00	0.00	N	2	15795
110	20230327	97807	88684	104184	79560	45280673	4194156167500	00	0.00	N	2	8338
111	20230320	91200	73400	99100	69500	49225920	4274032753500	00	0.00	N	2	11300
112	20230313	79900	61700	94500	61700	68991220	5473615602000	00	0.00	N	2	18200
113	20230306	61700	62800	67200	56900	37249805	2333580712000	00	0.00	N	2	1800
114	20230227	59900	47700	61800	47600	32615801	1835373294000	00	0.00	N	2	11500
115	20230220	48400	43800	50400	43800	38299805	1833638547000	00	0.00	N	2	4300
116	20230213	44100	37400	48400	37000	46925945	2017443166400	00	0.00	N	2	6500
117	20230206	37600	27700	39800	27640	65453520	2263894421900	00	0.00	N	2	10080
118	20230130	27520	25260	28440	23800	17209105	447355660000	00	0.00	N	2	2600
119	20230125	24920	23000	25380	23000	6957727	169167761600	00	0.00	N	2	2340
120	20230116	22580	23120	23840	21900	6923180	158986008900	00	0.00	N	5	-420
121	20230109	23000	22380	23580	21800	8810800	199477016800	00	0.00	N	2	1080
122	20230102	21920	21200	23180	21120	8813810	196057158300	00	0.00	N	2	1320
123	20221226	20600	21718	22826	20540	11864452	256062905000	00	0.00	N	5	-1118
124	20221219	21718	22185	23059	21621	10025687	224134923100	00	0.00	N	5	-661
125	20221212	22379	22146	23758	21660	13611633	306527212300	00	0.00	N	2	214
126	20221205	22165	26167	26245	22049	14199271	338101217000	00	0.00	N	5	-3866
127	20221128	26031	25273	27877	24671	19023325	503161647700	00	0.00	N	2	738
128	20221121	25293	24283	26206	23175	11706882	288633201200	00	0.00	N	2	991
129	20221114	24302	26148	26750	24186	13926531	355882497000	00	0.00	N	5	-1593
130	20221107	25895	26672	26828	25215	20118828	524056987100	00	0.00	N	5	-680
131	20221031	26575	27488	28013	25429	18615595	500071183300	00	0.00	N	5	-738
132	20221024	27313	29547	29800	27080	19556821	548770488800	00	0.00	N	5	-1244
133	20221017	28557	25312	30111	25215	32658736	929192757900	00	0.00	N	2	2934
134	20221011	25623	22651	25953	22457	11650264	281179351000	00	0.00	N	2	2273
135	20221004	23350	22903	23952	21893	12104693	278030331300	00	0.00	N	2	874
136	20220926	22476	24963	25409	21738	23588460	561830625700	00	0.00	N	5	-3516
137	20220919	25992	27682	28149	24866	21545591	564574295800	00	0.00	N	5	-1399
138	20220913	27391	24866	29042	23661	33010452	887708775900	00	0.00	N	2	3167
139	20220905	24224	21602	25040	20961	21419131	494194945100	00	0.00	N	2	2622
140	20220829	21602	20223	22729	20125	17185375	370470294000	00	0.00	N	2	447
141	20220822	21155	21816	22554	20864	14896423	323271201100	00	0.00	N	5	-1321
142	20220816	22476	22437	23797	22185	13897988	319635069400	00	0.00	N	2	408
143	20220808	22068	22360	23894	21893	26874628	616583878100	00	0.00	N	5	-253
144	20220801	22321	17347	23117	17153	44673879	904423342200	00	0.00	N	2	4974
145	20220725	17347	17814	18513	16862	15846674	278947339400	00	0.00	N	5	-583
146	20220718	17930	15618	18746	14764	33097518	567525903900	00	0.00	N	2	2389
147	20220711	15541	13987	16007	12782	23475569	350727864100	00	0.00	N	2	1671
148	20220704	13870	13326	14239	12704	5517204	75221594100	00	0.00	N	2	719
149	20220627	13151	14958	15638	12918	14872307	217308392400	00	0.00	N	5	-952
150	20220620	14103	15055	15133	12413	9021336	125780049700	00	0.00	N	5	-719
151	20220613	14822	14453	14958	13812	9053246	130499294500	00	0.00	N	5	-78
152	20220607	14900	15677	15677	14803	4720576	71609993400	00	0.00	N	5	-835
153	20220530	15735	15832	16318	15677	3927713	62509645700	00	0.00	N	2	58
154	20220523	15677	17075	17095	15599	6168035	99167363700	00	0.00	N	5	-1321
155	20220516	84991	80037	87225	78192	1756316	145039645100	00	0.00	N	2	6022
156	20220509	78969	84019	84699	76443	1340927	107975913600	00	0.00	N	5	-6605
157	20220502	85574	81785	90722	81008	1921814	167316260300	00	0.00	N	2	2040
158	20220425	83534	81494	83922	77026	1559524	125241911600	00	0.00	N	5	-194
159	20220418	83728	87128	88682	82562	1579652	135425560000	00	0.00	N	5	-3594
160	20220411	87322	95578	96647	86933	2162003	195498398400	00	0.00	N	5	-9422
161	20220404	96744	86059	102280	85476	5444811	523797634500	00	0.00	N	2	10102
162	20220328	86642	88682	90722	85962	1664830	146745030100	00	0.00	N	5	-2234
163	20220321	88876	90819	92179	88196	1536744	138095100400	00	0.00	N	2	194
164	20220314	88682	85379	91499	80911	2241115	192358781700	00	0.00	N	2	1651
165	20220307	87031	89362	93733	84991	2414626	214291976700	00	0.00	N	5	-5245
166	20220228	92276	78483	93927	77900	3323255	292247082900	00	0.00	N	2	13307
167	20220221	78969	72655	81397	69450	3035614	225245769700	00	0.00	N	2	5051
168	20220214	73918	69935	77123	68090	3299730	239533691400	00	0.00	N	2	2817
169	20220207	71101	66244	74306	61679	6120188	414676048700	00	0.00	N	2	1166
170	20220203	69935	66147	71101	64107	1841443	125655127300	00	0.00	N	2	6605
171	20220124	63330	88876	93636	56531	11064651	766575846000	00	0.00	N	5	-30888
172	20220117	94218	98589	100921	94218	1289804	125064750300	00	0.00	N	5	-4274
173	20220110	98492	97812	101309	92761	1987588	192516823900	00	0.00	N	5	-1360
174	20220103	99852	114034	114616	97521	2736115	284189083900	00	0.00	N	5	-14279
175	20211227	114131	108778	121901	105921	3457780	395570584100	00	0.00	N	2	4495
176	20211220	109636	100872	112398	97157	2662841	280095729400	00	0.00	N	2	7716
177	20211213	101920	107731	108874	101253	1680964	176857657400	00	0.00	N	5	-5049
178	20211206	106969	113922	118113	106683	3312711	372623598300	00	0.00	N	5	-7906
179	20211129	114875	120780	129067	111636	2638482	313341379100	00	0.00	N	5	-10192
180	20211122	125067	133925	134687	122304	2632258	339159944200	00	0.00	N	5	-9715
181	20211115	134782	145736	147070	132592	4907266	682629652100	00	0.00	N	5	-12383
182	20211108	147165	130210	153452	124781	7806662	1077862468800	00	0.00	N	2	16669
183	20211101	130496	94776	131258	93443	11153942	1263286968600	00	0.00	N	2	35148
184	20211025	95348	91061	96776	88489	3247686	302658689100	00	0.00	N	2	4001
185	20211018	91347	95252	99348	87727	3126367	291903673200	00	0.00	N	5	-3905
186	20211012	95252	88394	96967	88204	2582277	241157997200	00	0.00	N	2	6667
187	20211005	88585	90585	94967	86965	2856496	257842447500	00	0.00	N	5	-3524
188	20210927	92109	99825	100587	90109	2789824	264113714100	00	0.00	N	5	-7716
189	20210923	99825	94300	103158	94014	2221818	219260714800	00	0.00	N	2	3430
190	20210913	96395	96395	106111	92109	6899108	679983934500	00	0.00	N	3	0
191	20210906	96395	94871	98491	88108	6093549	564574120200	00	0.00	N	2	952
192	20210830	95443	91442	110017	89252	10126957	1007972694100	00	0.00	N	2	4763
193	20210823	90680	95824	98015	88013	3713865	344885910100	00	0.00	N	5	-3144
194	20210817	93824	97634	101825	85727	8588708	796103929000	00	0.00	N	5	-7048
195	20210809	100872	70487	111922	70487	24403417	2346042444600	00	0.00	N	2	31528
196	20210802	69344	68105	71725	65629	3235375	221724084100	00	0.00	N	2	762
197	20210726	68582	62295	72296	62200	7894396	537672102900	00	0.00	N	2	5335
198	20210719	63247	57342	63819	55913	5181069	309709231700	00	0.00	N	2	5905
199	20210712	57342	45626	59056	44626	6821002	357220301450	00	0.00	N	2	11954