KissMeData/289220/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	6370	6020	7350	5510	4864559	32532993250	00	0.00	N	2	560
3	20250414	5810	5700	6350	5520	641943	3750549015	00	0.00	N	2	570
4	20250407	5240	5090	5390	4610	197163	974126166	00	0.00	N	2	80
5	20250331	5160	5200	5410	4905	136211	699978167	00	0.00	N	5	-20
6	20250324	5180	5910	6040	5180	228851	1291658320	00	0.00	N	5	-730
7	20250317	5910	6010	6050	5710	235021	1382247235	00	0.00	N	5	-90
8	20250310	6000	6000	6350	5820	281607	1712371790	00	0.00	N	3	0
9	20250304	6000	6410	6420	5940	177706	1086962220	00	0.00	N	5	-400
10	20250224	6400	6680	6750	6380	232786	1529637040	00	0.00	N	5	-420
11	20250217	6820	6200	7100	6120	623956	4136208060	00	0.00	N	2	580
12	20250210	6240	6170	6580	6080	345000	2168221580	00	0.00	N	2	70
13	20250203	6170	5720	6330	5650	416299	2523264700	00	0.00	N	2	220
14	20250131	5950	5750	6010	5730	62893	371126740	00	0.00	N	2	180
15	20250120	5770	6310	6650	5710	641861	3876837080	00	0.00	N	5	-540
16	20250113	6310	6460	6760	6170	231395	1474080980	00	0.00	N	5	-160
17	20250106	6470	6730	7150	6460	544638	3717801970	00	0.00	N	5	-130
18	20241230	6600	5550	6850	5550	397968	2555021380	00	0.00	N	2	960
19	20241223	5640	6080	6320	5570	207026	1243316120	00	0.00	N	5	-290
20	20241216	5930	6390	6800	5930	625086	4039660240	00	0.00	N	5	-320
21	20241209	6250	5560	7300	5010	1284901	8112337500	00	0.00	N	2	500
22	20241202	5750	6300	6680	5520	358288	2193171800	00	0.00	N	5	-550
23	20241125	6300	5790	6910	5780	709724	4491092590	00	0.00	N	2	630
24	20241118	5670	5620	6000	5620	200828	1170762470	00	0.00	N	2	50
25	20241111	5620	6630	6860	5350	444784	2629678620	00	0.00	N	5	-1070
26	20241104	6690	6310	7040	6310	515318	3501623490	00	0.00	N	2	380
27	20241028	6310	6530	6880	6230	390984	2572345420	00	0.00	N	5	-280
28	20241021	6590	7610	7690	6510	762749	5380989910	00	0.00	N	5	-1140
29	20241014	7730	7610	8860	7370	9082001	75392667050	00	0.00	N	2	70
30	20241007	7660	8240	8410	7650	1311196	10517157390	00	0.00	N	5	-600
31	20240930	8260	8560	9650	8180	13394247	121064030500	00	0.00	N	5	-160
32	20240923	8420	6090	8420	5950	5352177	43797584220	00	0.00	N	2	2330
33	20240919	6090	6170	6250	6030	56032	342266940	00	0.00	N	5	-70
34	20240909	6160	5900	6250	5750	147419	886203830	00	0.00	N	2	210
35	20240902	5950	6810	6910	5920	207861	1318191000	00	0.00	N	5	-860
36	20240826	6810	7000	7440	6670	336068	2354582760	00	0.00	N	5	-150
37	20240819	6960	6680	7350	6640	242729	1693333820	00	0.00	N	2	240
38	20240812	6720	6930	6930	6500	118478	789151630	00	0.00	N	2	30
39	20240805	6690	7060	7060	5820	407586	2630429840	00	0.00	N	5	-410
40	20240729	7100	7280	7950	6790	559256	4139998120	00	0.00	N	5	-160
41	20240722	7260	7840	7890	7040	387599	2892378760	00	0.00	N	5	-580
42	20240715	7840	7340	8570	7150	2451270	19700646340	00	0.00	N	2	500
43	20240708	7340	6450	8490	6340	2204012	17212761020	00	0.00	N	2	970
44	20240701	6370	6750	6900	6300	262954	1709717470	00	0.00	N	5	-360
45	20240624	6730	7210	7260	6550	264841	1830364300	00	0.00	N	5	-550
46	20240617	7280	7580	7640	7200	292110	2150416880	00	0.00	N	5	-300
47	20240610	7580	8310	8590	7580	427438	3410821210	00	0.00	N	5	-880
48	20240603	8460	8610	8760	8260	202703	1703846950	00	0.00	N	5	-150
49	20240527	8610	8910	8980	8600	200765	1759717810	00	0.00	N	5	-300
50	20240520	8910	9420	9500	8800	213635	1937333870	00	0.00	N	5	-510
51	20240513	9420	9310	10340	9150	398982	3878100490	00	0.00	N	2	120
52	20240507	9300	9330	9530	9150	110558	1029694590	00	0.00	N	2	40
53	20240429	9260	9000	9330	9000	115703	1062158380	00	0.00	N	2	260
54	20240422	9000	9050	9320	8950	150195	1367742750	00	0.00	N	3	0
55	20240415	9000	9190	9430	8940	255571	2321935500	00	0.00	N	5	-430
56	20240408	9430	10200	10200	9430	266882	2641285730	00	0.00	N	5	-580
57	20240401	10010	10200	10500	9900	260740	2634036840	00	0.00	N	5	-260
58	20240325	10270	10390	10650	10190	272048	2823377640	00	0.00	N	5	-120
59	20240318	10390	10550	10740	10190	286212	3008893360	00	0.00	N	5	-250
60	20240311	10640	10120	11560	10030	764990	8397797570	00	0.00	N	2	490
61	20240304	10150	10810	10860	9830	637085	6517628230	00	0.00	N	5	-660
62	20240226	10810	12250	12700	10810	567967	6640918660	00	0.00	N	5	-1410
63	20240219	12220	12250	12890	12060	504317	6209193410	00	0.00	N	5	-30
64	20240213	12250	12240	12670	12060	459143	5680473440	00	0.00	N	2	10
65	20240205	12240	13360	13540	11860	714385	8908603400	00	0.00	N	5	-680
66	20240129	12920	16380	16590	12840	1933003	28323897370	00	0.00	N	5	-3160
67	20240122	16080	15480	16910	14340	3412948	53705384660	00	0.00	N	2	930
68	20240115	15150	15820	16040	13620	2797281	41026473870	00	0.00	N	5	-830
69	20240108	15980	11700	17330	11670	17485972	279624180710	00	0.00	N	2	4150
70	20240102	11830	12370	12480	11610	332203	4016086380	00	0.00	N	5	-540
71	20231226	12370	12690	12690	11700	281077	3398952150	00	0.00	N	5	-320
72	20231218	12690	11760	13150	11600	1250179	15718762300	00	0.00	N	2	880
73	20231211	11810	11830	12490	11260	948010	11211319730	00	0.00	N	2	330
74	20231204	11480	10010	12250	9880	1860500	21367890440	00	0.00	N	2	1520
75	20231127	9960	10910	11000	9940	368594	3787597330	00	0.00	N	5	-1040
76	20231120	11000	10000	11560	9820	1669456	18312662370	00	0.00	N	2	1100
77	20231113	9900	10010	10560	9800	354747	3600499260	00	0.00	N	2	100
78	20231106	9800	9720	11180	9600	903201	9431394920	00	0.00	N	2	200
79	20231030	9600	9050	9640	8910	203942	1896263080	00	0.00	N	2	460
80	20231023	9140	9080	9960	9030	241948	2260004590	00	0.00	N	5	-250
81	20231016	9390	10220	10320	9120	287079	2790586870	00	0.00	N	5	-980
82	20231010	10370	10600	11080	9990	235235	2475070280	00	0.00	N	5	-120
83	20231004	10490	10710	10870	9980	188844	1958437760	00	0.00	N	5	-450
84	20230925	10940	11520	11550	10690	187785	2070307600	00	0.00	N	5	-610
85	20230918	11550	12920	13000	11510	294019	3588289940	00	0.00	N	5	-1530
86	20230911	13080	13250	13500	12400	486972	6336667870	00	0.00	N	5	-120
87	20230904	13200	13140	13400	12280	711672	9160601040	00	0.00	N	2	80
88	20230828	13120	11950	13740	11950	588153	7572795090	00	0.00	N	2	1120
89	20230821	12000	11710	12310	11530	323882	3855308300	00	0.00	N	2	120
90	20230814	11880	13270	13270	11710	366767	4520712480	00	0.00	N	5	-1390
91	20230807	13270	13200	13580	12730	362499	4772473790	00	0.00	N	2	70
92	20230731	13200	13360	14150	12910	460311	6242322520	00	0.00	N	5	-30
93	20230724	13230	14000	14600	12350	688285	9197874150	00	0.00	N	5	-850
94	20230717	14080	14890	15120	13820	442256	6392696940	00	0.00	N	5	-810
95	20230710	14890	13700	15940	13470	1113794	16464409840	00	0.00	N	2	1010
96	20230703	13880	15300	15760	13800	563309	8219132590	00	0.00	N	5	-1440
97	20230626	15320	17100	17100	15070	470833	7532776170	00	0.00	N	5	-1600
98	20230619	16920	17580	17890	16910	288774	4985393570	00	0.00	N	5	-590
99	20230612	17510	17820	18460	17480	399205	7174205830	00	0.00	N	5	-310
100	20230605	17820	17840	18870	17680	504322	9188246310	00	0.00	N	2	220
101	20230530	17600	17170	17920	17100	186240	3258937080	00	0.00	N	2	500
102	20230522	17100	17710	18140	17030	296692	5191401470	00	0.00	N	5	-610
103	20230515	17710	17770	17900	16910	351381	6118273930	00	0.00	N	5	-140
104	20230508	17850	17920	18550	17370	358890	6443961740	00	0.00	N	5	-60
105	20230502	17910	18230	18580	17810	221484	4022649140	00	0.00	N	5	-290
106	20230424	18200	18530	19950	18000	708116	13200521220	00	0.00	N	5	-330
107	20230417	18530	20300	20300	18520	661504	12869078510	00	0.00	N	5	-1770
108	20230410	20300	19060	20500	18100	1348135	25970245860	00	0.00	N	2	1280
109	20230403	19020	20150	20200	18810	759576	14805515070	00	0.00	N	5	-980
110	20230327	20000	20350	21450	19690	1225641	25282765160	00	0.00	N	5	-400
111	20230320	20400	20200	20950	19610	842165	17014249280	00	0.00	N	2	150
112	20230313	20250	20550	20750	18800	1056934	20980319290	00	0.00	N	5	-700
113	20230306	20950	22900	23350	20800	1221711	27206210800	00	0.00	N	5	-1600
114	20230227	22550	23200	23900	21450	2503275	57131844800	00	0.00	N	5	-300
115	20230220	22850	21250	23150	20800	1507819	33112121100	00	0.00	N	2	1600
116	20230213	21250	22350	24100	21100	2020724	45250239500	00	0.00	N	5	-1250
117	20230206	22500	25250	25600	22300	3567420	85978062150	00	0.00	N	5	-2500
118	20230130	25000	21550	26800	20500	10350521	254228706000	00	0.00	N	2	3500
119	20230125	21500	22400	23300	20550	2393397	52874706400	00	0.00	N	5	-300
120	20230116	21800	18550	22700	18450	6339580	132678051600	00	0.00	N	2	3400
121	20230109	18400	17850	18900	17750	1037940	18963053250	00	0.00	N	2	900
122	20230102	17500	17750	18600	16700	1270037	22543401650	00	0.00	N	2	50
123	20221226	17450	16700	17950	16500	777651	13495897650	00	0.00	N	2	650
124	20221219	16800	20350	21200	16750	3631410	67437422300	00	0.00	N	5	-3750
125	20221212	20550	23350	23450	20250	1098678	23487670450	00	0.00	N	5	-2700
126	20221205	23250	24850	24950	22100	2123966	49377255100	00	0.00	N	5	-1400
127	20221128	24650	22850	26250	22750	3175705	77389355550	00	0.00	N	2	1550
128	20221121	23100	20350	25400	18850	3953662	90101401850	00	0.00	N	2	2500
129	20221114	20600	20350	21800	20050	1662491	34771464050	00	0.00	N	2	850
130	20221107	19750	18200	19850	17750	1198510	22730823900	00	0.00	N	2	1650
131	20221031	18100	17400	19250	16800	1012762	18364776850	00	0.00	N	2	1100
132	20221024	17000	17700	18300	16950	715973	12658940400	00	0.00	N	5	-150
133	20221017	17150	15850	20650	15500	2714710	50979401100	00	0.00	N	2	850
134	20221011	16300	16900	16950	15100	451516	7216698800	00	0.00	N	5	-1250
135	20221004	17550	18400	18750	17350	417076	7485001350	00	0.00	N	5	-300
136	20220926	17850	19550	19900	17000	721716	13193310600	00	0.00	N	5	-2300
137	20220919	20150	23250	23250	20050	614258	13166292400	00	0.00	N	5	-2800
138	20220913	22950	25900	26200	22950	720756	17600991200	00	0.00	N	5	-2550
139	20220905	25500	23600	26400	22750	1533921	38580801950	00	0.00	N	2	1450
140	20220829	24050	23200	25050	22650	733899	17428201950	00	0.00	N	5	-350
141	20220822	24400	24600	24950	23000	624145	14997712250	00	0.00	N	5	-850
142	20220816	25250	27250	27650	25250	471997	12391068400	00	0.00	N	5	-1750
143	20220808	27000	28200	28950	26550	1351578	37456253500	00	0.00	N	5	-1050
144	20220801	28050	25700	29650	25400	3978272	111340275900	00	0.00	N	2	2450
145	20220725	25600	25700	27100	25200	1332849	34700003100	00	0.00	N	5	-450
146	20220718	26050	23000	28500	22650	4362112	116839075150	00	0.00	N	2	3400
147	20220711	22650	23150	24700	22450	1249300	29522883100	00	0.00	N	5	-300
148	20220704	22950	20350	23500	19700	1107388	24484388700	00	0.00	N	2	2750
149	20220627	20200	21600	22250	19600	608655	12906480200	00	0.00	N	5	-1000
150	20220620	21200	22200	22400	19350	915538	18926547850	00	0.00	N	5	-650
151	20220613	21850	26100	26400	21200	1297455	30866724900	00	0.00	N	5	-5350
152	20220607	27200	29900	29950	26250	747550	20959959250	00	0.00	N	5	-3250
153	20220530	30450	29350	31200	28500	1802349	53877074250	00	0.00	N	2	1750
154	20220523	28700	30250	31100	27400	5596199	163300191650	00	0.00	N	5	-1950
155	20220516	30650	25200	31400	23500	4474298	128417034850	00	0.00	N	2	6200
156	20220509	24450	27900	27950	23700	984861	25029773600	00	0.00	N	5	-3650
157	20220502	28100	28900	30000	27750	1008296	29074066000	00	0.00	N	5	-1850
158	20220425	29950	32500	32800	29500	1301214	39849359850	00	0.00	N	5	-3600
159	20220418	33550	36250	36650	33150	968503	33731009700	00	0.00	N	5	-3200
160	20220411	36750	38650	39650	36400	820340	30842070150	00	0.00	N	5	-2250
161	20220404	39000	41600	43750	38650	1497095	61827586350	00	0.00	N	5	-3250
162	20220328	42250	50000	50000	41300	3670536	164668131030	00	0.00	N	5	-8250
163	20220321	50500	52700	52800	49100	1071369	54376211950	00	0.00	N	5	-1400
164	20220314	51900	46850	52000	43700	2194312	107745022000	00	0.00	N	2	4800
165	20220307	47100	45550	47700	43300	865774	39573310650	00	0.00	N	2	900
166	20220228	46200	42550	48700	41950	923564	42421341050	00	0.00	N	2	3800
167	20220221	42400	42000	43900	41100	759928	32299277350	00	0.00	N	5	-350
168	20220214	42750	43600	44750	41500	1042753	44915528250	00	0.00	N	5	-2750
169	20220207	45500	46000	51400	43500	1812868	85769804200	00	0.00	N	5	-500
170	20220203	46000	45650	47100	42600	515183	23266051250	00	0.00	N	2	450
171	20220124	45550	51700	51700	41450	1790787	82292029500	00	0.00	N	5	-7150
172	20220117	52700	50500	54900	46950	2743150	139323803350	00	0.00	N	2	2200
173	20220110	50500	57300	57600	48400	2681472	140710180650	00	0.00	N	5	-8000
174	20220103	58500	70000	71500	54100	1970128	122576265300	00	0.00	N	5	-11500
175	20211227	70000	70400	75200	69300	1216041	87613610500	00	0.00	N	5	-5300
176	20211220	75300	68800	82800	67000	3094513	229581642100	00	0.00	N	2	11300
177	20211213	64000	63850	66500	61250	1680912	107455178500	00	0.00	N	2	1250
178	20211206	62750	61750	68150	58350	2388518	150568330100	00	0.00	N	5	-450
179	20211129	63200	65200	73050	60800	3047576	206315057500	00	0.00	N	5	-4550
180	20211122	67750	77000	77200	63000	4566618	310348234600	00	0.00	N	5	-10100
181	20211115	77850	61050	86000	60050	9220638	692344726100	00	0.00	N	2	17850
182	20211108	60000	48850	64500	48250	7470326	431114173500	00	0.00	N	2	11250
183	20211101	48750	48188	55200	44700	8685781	437021807400	00	0.00	N	2	562
184	20211025	48188	50524	58410	47652	9138127	475043086100	00	0.00	N	5	-2336
185	20211018	50524	41714	53396	41276	9197812	434779343100	00	0.00	N	2	9297
186	20211012	41227	34267	41373	33245	2505171	96101604800	00	0.00	N	2	7009
187	20211005	34218	37431	38210	32807	2058460	72121541900	00	0.00	N	5	-4381
188	20210927	38599	35338	42785	32855	5894733	228412533600	00	0.00	N	2	3261
189	20210923	35338	36555	36993	35338	450916	16212472200	00	0.00	N	5	-1801
190	20210913	37139	38453	39475	34121	2678023	98167702400	00	0.00	N	5	-1119
191	20210906	38258	40010	40303	37869	1024412	40006524600	00	0.00	N	5	-1655
192	20210830	39913	39670	42688	38794	2338123	95103983300	00	0.00	N	2	925
193	20210823	38988	40205	40497	37820	1867656	73427811200	00	0.00	N	5	-633
194	20210817	39621	39280	43564	36506	3998527	162208367500	00	0.00	N	2	341
195	20210809	39280	43320	44537	38258	2710601	111623897500	00	0.00	N	5	-4430
196	20210802	43710	40984	46192	36993	11241794	476002132300	00	0.00	N	2	3651
197	20210726	40059	45413	48042	39962	7678423	336355440600	00	0.00	N	5	-5549
198	20210719	45608	39475	55051	39426	22969147	1102106941900	00	0.00	N	2	5451
199	20210712	40157	33099	43077	32612	13082175	497281407600	00	0.00	N	2	7691