KissMeData/383310/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	29500	25200	30400	24900	728062	20226800875	00	0.00	N	2	4050
3	20250414	25450	25550	26350	24700	251617	6426612225	00	0.00	N	3	0
4	20250407	25450	24700	26350	23550	334118	8346396550	00	0.00	N	5	-450
5	20250331	25900	26300	26700	23950	406996	10294243375	00	0.00	N	5	-1400
6	20250324	27300	29800	30300	27050	225803	6452727625	00	0.00	N	5	-2700
7	20250317	30000	28750	30800	28150	370230	10902073225	00	0.00	N	2	1800
8	20250310	28200	28650	29200	27400	353477	9996302150	00	0.00	N	5	-450
9	20250304	28650	28700	29250	27800	368317	10456182625	00	0.00	N	5	-50
10	20250224	28700	32350	33150	28500	690556	21555673550	00	0.00	N	5	-4050
11	20250217	32750	29950	33200	29500	998269	31652936500	00	0.00	N	2	3200
12	20250210	29550	28400	30300	27750	589040	17295670000	00	0.00	N	2	850
13	20250203	28700	29950	30100	28300	565804	16437554850	00	0.00	N	5	-1650
14	20250131	30350	31100	31400	30150	60200	1840752650	00	0.00	N	5	-450
15	20250120	30800	32150	33100	30300	532352	16802364800	00	0.00	N	5	-1300
16	20250113	32100	31700	33650	31250	545499	17655526950	00	0.00	N	2	200
17	20250106	31900	33100	34300	31850	911403	30025703600	00	0.00	N	5	-1100
18	20241230	33000	30150	34750	30150	1025585	33517697600	00	0.00	N	2	2950
19	20241223	30050	33050	33550	29750	1167090	37011936550	00	0.00	N	5	-5150
20	20241216	35200	34850	40800	32700	1735300	63549892500	00	0.00	N	2	350
21	20241209	34850	35800	36200	33700	419616	14587700850	00	0.00	N	5	-1350
22	20241202	36200	39000	39600	33700	477200	17212886550	00	0.00	N	5	-2350
23	20241125	38550	41850	43850	38500	342857	14087180400	00	0.00	N	5	-3300
24	20241118	41850	36900	42350	36600	286985	11445400400	00	0.00	N	2	4950
25	20241111	36900	44650	45100	35000	602393	23873883100	00	0.00	N	5	-7850
26	20241104	44750	45700	48550	42950	479570	22210563650	00	0.00	N	5	-950
27	20241028	45700	42850	47300	42850	383896	17452003550	00	0.00	N	2	2550
28	20241021	43150	45100	45650	42400	347470	15176190950	00	0.00	N	5	-2150
29	20241014	45300	50000	51500	45000	475222	22868455350	00	0.00	N	5	-6400
30	20241007	51700	56007	56568	50958	1049423	55967636100	00	0.00	N	5	-3279
31	20240930	54979	52922	61991	50490	2090542	117961087500	00	0.00	N	2	2525
32	20240923	52454	37634	55633	37260	2377855	117743317550	00	0.00	N	2	14820
33	20240919	37634	37447	39037	36605	204127	7692695850	00	0.00	N	2	842
34	20240909	36792	35530	36979	33941	429025	15215168500	00	0.00	N	2	654
35	20240902	36138	43338	46189	35904	1079154	41383420000	00	0.00	N	5	-7153
36	20240826	43291	44366	45441	42075	184399	7997361850	00	0.00	N	5	-1075
37	20240819	44366	45815	46470	43571	195556	8825837500	00	0.00	N	5	-1590
38	20240812	45956	44226	47405	44132	201343	9284355950	00	0.00	N	2	1730
39	20240805	44226	45628	46704	39738	645533	27850637300	00	0.00	N	5	-2618
40	20240729	46844	48807	51145	46750	331563	16174366400	00	0.00	N	5	-2337
41	20240722	49181	53483	54231	48620	365765	18517865400	00	0.00	N	5	-5050
42	20240715	54231	56662	56942	51987	437601	23653848900	00	0.00	N	5	-2150
43	20240708	56381	56662	59280	55914	443053	25243980600	00	0.00	N	5	-655
44	20240701	57036	57410	59654	56194	396565	22953216600	00	0.00	N	5	-280
45	20240624	57316	60028	60215	55633	421992	24479327300	00	0.00	N	5	-2712
46	20240617	60028	62178	63207	59280	477926	29344452200	00	0.00	N	5	-3085
47	20240610	63113	67508	69471	63020	951422	63005179600	00	0.00	N	5	-5049
48	20240603	68162	60589	69565	59373	1098170	71470873400	00	0.00	N	2	7480
49	20240527	60682	62552	66853	59373	833501	52118346000	00	0.00	N	5	-1964
50	20240520	62646	63955	64329	59186	703622	43174299300	00	0.00	N	5	-1122
51	20240513	63768	65077	66105	63207	394554	25326764700	00	0.00	N	5	-1309
52	20240507	65077	66292	68349	64703	473042	31455089600	00	0.00	N	5	-467
53	20240429	65544	64796	68630	63300	550584	36234588200	00	0.00	N	2	748
54	20240422	64796	63207	69845	62739	855505	56815564400	00	0.00	N	2	2244
55	20240415	62552	65077	67134	61056	814999	52207758500	00	0.00	N	5	-4769
56	20240408	67321	66666	74053	63861	1201602	83167949000	00	0.00	N	3	0
57	20240401	67321	73679	79944	66947	1871791	136995460300	00	0.00	N	5	-6358
58	20240325	73679	79102	83310	73398	2308814	181386125800	00	0.00	N	5	-4675
59	20240318	78354	67975	92753	67601	8136174	676811884500	00	0.00	N	2	11314
60	20240311	67040	58251	76484	57597	6754393	467011070800	00	0.00	N	2	10939
61	20240304	56101	56101	58251	53950	661671	37162152000	00	0.00	N	2	94
62	20240226	56007	56568	58064	55259	449026	25417118200	00	0.00	N	5	-561
63	20240219	56568	58532	58719	55820	449430	25684258400	00	0.00	N	5	-2244
64	20240213	58812	57503	60776	55259	418696	24159085200	00	0.00	N	2	1683
65	20240205	57129	56381	61711	54792	591720	34132786300	00	0.00	N	2	467
66	20240129	56662	56475	57503	53483	404806	22486659700	00	0.00	N	2	468
67	20240122	56194	58345	58438	51987	602246	33207415800	00	0.00	N	5	-2244
68	20240115	58438	61243	62085	57036	466087	27587704000	00	0.00	N	5	-3273
69	20240108	61711	63581	64048	61337	374346	23492337700	00	0.00	N	5	-1870
70	20240102	63581	63955	64609	60682	454058	28398530400	00	0.00	N	5	-748
71	20231226	64329	61337	64422	60308	418875	26243667500	00	0.00	N	2	2525
72	20231218	61804	65357	67695	61711	973936	63267934600	00	0.00	N	5	-2057
73	20231211	63861	64422	65170	60495	830734	52397556600	00	0.00	N	5	-187
74	20231204	64048	69939	76203	61337	1951178	133507273800	00	0.00	N	5	-2805
75	20231127	66853	61430	71809	60121	1968354	128975427200	00	0.00	N	2	5703
76	20231120	61150	56662	66760	56288	2404024	150000291900	00	0.00	N	2	4114
77	20231113	57036	56568	60776	54885	702701	40485247400	00	0.00	N	2	748
78	20231106	56288	63768	74801	56194	4301263	293142715700	00	0.00	N	5	-1309
79	20231030	57597	55540	60215	53015	822441	46327842800	00	0.00	N	2	1964
80	20231023	55633	58719	61243	53670	905896	51742548000	00	0.00	N	5	-4114
81	20231016	59747	63020	65918	58812	683104	42681549800	00	0.00	N	5	-4862
82	20231010	64609	63207	67695	61430	799753	51986873000	00	0.00	N	2	1402
83	20231004	63207	66199	66386	62646	482086	30882625300	00	0.00	N	5	-3366
84	20230925	66573	69845	70687	64422	614851	41030136200	00	0.00	N	5	-1963
85	20230918	68536	72183	73585	67321	1237347	87411979500	00	0.00	N	5	-4208
86	20230911	72744	77793	78074	71622	1399353	103192224600	00	0.00	N	5	-4956
87	20230904	77700	82655	85273	76203	1840002	148898254600	00	0.00	N	5	-6451
88	20230828	84151	90977	92566	83684	2947538	259873506800	00	0.00	N	5	-4956
89	20230821	89107	85647	96026	84432	4928453	439099514300	00	0.00	N	2	3366
90	20230814	85741	94623	97802	84058	5119073	471323477200	00	0.00	N	5	-11407
91	20230807	97148	108555	119027	97054	16717986	1811817239800	00	0.00	N	5	-6452
92	20230731	103600	82001	103600	75549	14178221	1297251912300	00	0.00	N	2	21973
93	20230724	81627	87517	102384	68723	10411505	893039340500	00	0.00	N	5	-3833
94	20230717	85460	58345	89948	56568	25907461	2054333888300	00	0.00	N	2	27489
95	20230710	57971	58438	61430	56568	1164893	67506051400	00	0.00	N	5	-280
96	20230703	58251	58719	63300	57410	1309669	78301935300	00	0.00	N	2	374
97	20230626	57877	59934	60308	56475	496178	28761836200	00	0.00	N	5	-2057
98	20230619	59934	62365	63487	58999	525747	32122319600	00	0.00	N	5	-2525
99	20230612	62459	64422	66105	61430	960600	61313040800	00	0.00	N	5	-2244
100	20230605	64703	59934	66105	59467	1061497	67675990300	00	0.00	N	2	5423
101	20230530	59280	58532	59654	57223	450481	26329664700	00	0.00	N	2	1216
102	20230522	58064	58532	65731	57223	1494985	90124575200	00	0.00	N	5	-468
103	20230515	58532	58438	59934	55727	549415	31908382600	00	0.00	N	5	-93
104	20230508	58625	62833	63955	56381	885617	52614277700	00	0.00	N	5	-4021
105	20230502	62646	63113	66012	61337	595929	37992796800	00	0.00	N	2	187
106	20230424	62459	62646	68443	60402	1654144	105469105000	00	0.00	N	5	-748
107	20230417	63207	67601	68723	62365	1463197	96733428700	00	0.00	N	5	-4394
108	20230410	67601	74801	82188	61991	7840230	578352027400	00	0.00	N	5	-6171
109	20230403	73772	73118	76671	66760	4598761	330633320700	00	0.00	N	2	2057
110	20230327	71715	81253	81346	69471	5812406	427701474600	00	0.00	N	5	-9538
111	20230320	81253	57036	85367	54979	14637519	1112487089200	00	0.00	N	2	18046
112	20230313	63207	63113	76577	61430	5549627	382318622200	00	0.00	N	5	-374
113	20230306	63581	53296	81346	51425	12904502	912478842800	00	0.00	N	2	12810
114	20230227	50771	47498	51051	46750	591819	29023646800	00	0.00	N	2	2992
115	20230220	47779	50023	50958	46937	689798	33809300200	00	0.00	N	5	-1215
116	20230213	48994	50210	51893	48620	801041	40156666500	00	0.00	N	5	-1309
117	20230206	50303	49649	54231	48901	1155397	59838645900	00	0.00	N	2	654
118	20230130	49649	47218	50490	46283	447700	21663598350	00	0.00	N	2	2899
119	20230125	46750	44600	48340	44319	344047	15994165750	00	0.00	N	2	2805
120	20230116	43945	44273	45395	43525	257176	11421986850	00	0.00	N	2	46
121	20230109	43899	41561	44880	41561	367414	15874695250	00	0.00	N	2	2946
122	20230102	40953	42964	43431	39598	428801	17589581400	00	0.00	N	5	-1450
123	20221226	42403	46844	48433	41842	557550	25017860850	00	0.00	N	5	-4347
124	20221219	46750	46844	48527	46610	277453	13095408450	00	0.00	N	5	-468
125	20221212	47218	47685	49275	46844	227876	10912054200	00	0.00	N	5	-841
126	20221205	48059	49368	49649	47218	322684	15573816300	00	0.00	N	5	-1216
127	20221128	49275	50210	53109	47685	518799	25995071900	00	0.00	N	5	-1028
128	20221121	50303	53015	53015	48714	466686	23453861400	00	0.00	N	5	-2151
129	20221114	52454	53576	55446	51612	935795	50227903700	00	0.00	N	5	-94
130	20221107	52548	46423	53109	45815	811477	39577259300	00	0.00	N	2	6172
131	20221031	49600	52000	52600	48900	385641	19520408900	00	0.00	N	5	-1600
132	20221024	51200	54100	54200	50900	359434	18711435800	00	0.00	N	5	-1400
133	20221017	52600	50600	55900	50100	595749	32039359800	00	0.00	N	2	1500
134	20221011	51100	51000	51800	49500	354442	17923728350	00	0.00	N	5	-1600
135	20221004	52700	52000	54200	50700	338557	17789268900	00	0.00	N	2	1900
136	20220926	50800	53000	54100	48250	674120	34862413200	00	0.00	N	5	-4000
137	20220919	54800	62000	62100	53600	1414070	80317851800	00	0.00	N	5	-6700
138	20220913	61500	55600	64300	55600	1559342	93538730100	00	0.00	N	2	6800
139	20220905	54700	53700	55200	51500	577763	31160155000	00	0.00	N	2	1400
140	20220829	53300	51400	54200	50500	652648	34360793800	00	0.00	N	5	-700
141	20220822	54000	56600	58100	53800	885532	49564404800	00	0.00	N	5	-3800
142	20220816	57800	61100	62900	57800	807710	48849385300	00	0.00	N	5	-2600
143	20220808	60400	57000	66600	55700	3359792	206886170400	00	0.00	N	2	5300
144	20220801	55100	45650	57700	45350	3149101	165096662250	00	0.00	N	2	9950
145	20220725	45150	40200	46200	39600	774929	33721915600	00	0.00	N	2	4950
146	20220718	40200	38900	41950	38250	391295	15796647600	00	0.00	N	2	2050
147	20220711	38150	37850	40000	35850	416880	15916727150	00	0.00	N	2	400
148	20220704	37750	36700	38750	35550	234139	8746729400	00	0.00	N	2	1050
149	20220627	36700	38550	40750	36550	519762	20002475550	00	0.00	N	5	-1350
150	20220620	38050	40800	41100	35000	473100	17816594350	00	0.00	N	5	-2750
151	20220613	40800	43950	43950	39150	466015	19113758550	00	0.00	N	5	-3800
152	20220607	44600	46500	46500	44000	246090	11046428600	00	0.00	N	5	-1950
153	20220530	46550	47300	47650	46400	224103	10531556500	00	0.00	N	5	-150
154	20220523	46700	44850	48250	43500	495781	22825702350	00	0.00	N	2	1850
155	20220516	44850	43850	45350	42500	390588	17205701950	00	0.00	N	2	1000
156	20220509	43850	45000	46150	42050	447995	19652858450	00	0.00	N	5	-2350
157	20220502	46200	49050	50500	46000	400381	19223596500	00	0.00	N	5	-3900
158	20220425	50100	50000	50300	47450	436577	21405427000	00	0.00	N	5	-1000
159	20220418	51100	53000	53300	50000	408239	21172478000	00	0.00	N	5	-1800
160	20220411	52900	57500	57700	51500	577446	30973415700	00	0.00	N	5	-4100
161	20220404	57000	53100	60500	53100	1288114	74046648600	00	0.00	N	2	3600
162	20220328	53400	54400	55200	52300	406340	21831195700	00	0.00	N	5	-1000
163	20220321	54400	53500	56400	52700	508901	27737339100	00	0.00	N	2	1700
164	20220314	52700	52800	55400	48900	503227	26026565000	00	0.00	N	5	-900
165	20220307	53600	55500	57600	52000	486649	26270248100	00	0.00	N	5	-3100
166	20220228	56700	52100	60500	51200	1197502	68045705300	00	0.00	N	2	4800
167	20220221	51900	51600	52900	47600	647830	32676997000	00	0.00	N	5	-600
168	20220214	52500	48000	53300	46850	852148	42695784450	00	0.00	N	2	3150
169	20220207	49350	49250	52500	46450	1009944	50062798650	00	0.00	N	5	-500
170	20220203	49850	49850	51900	48150	516528	25771734650	00	0.00	N	2	1550
171	20220124	48300	61900	62800	41900	3812520	189252795550	00	0.00	N	5	-15600
172	20220117	63900	65900	67400	62800	462398	29866601300	00	0.00	N	5	-1900
173	20220110	65800	71900	72000	65600	745557	51162463100	00	0.00	N	5	-6300
174	20220103	72100	76900	78300	70100	591762	43432706700	00	0.00	N	5	-5100
175	20211227	77200	76000	79600	74600	609098	46781060500	00	0.00	N	2	1800
176	20211220	75400	74500	77300	72400	661466	49559540700	00	0.00	N	5	-900
177	20211213	76300	80700	81400	76300	762294	60146076500	00	0.00	N	5	-4200
178	20211206	80500	84000	84700	80100	1053730	86190381800	00	0.00	N	5	-4800
179	20211129	85300	87900	90300	79100	1073284	91676620400	00	0.00	N	5	-6800
180	20211122	92100	90800	97500	87000	1358372	125345904400	00	0.00	N	2	600
181	20211115	91500	96800	99000	91400	1090989	103240091900	00	0.00	N	5	-5200
182	20211108	96700	108200	108200	88700	2791775	273124048900	00	0.00	N	5	-12000
183	20211101	108700	110100	115700	103000	2529787	280161016800	00	0.00	N	5	-900
184	20211025	109600	109200	111600	104700	1337677	145498666800	00	0.00	N	2	1100
185	20211018	108500	113900	118500	104200	1775537	198623993000	00	0.00	N	5	-5000
186	20211012	113500	107600	116100	105000	2182642	242490942700	00	0.00	N	2	8800
187	20211005	104700	98400	109200	96700	1758130	179898697200	00	0.00	N	2	6000
188	20210927	98700	102300	103700	96300	1373933	137488518900	00	0.00	N	5	-4100
189	20210923	102800	103100	106300	102000	679901	70222881200	00	0.00	N	5	-1500
190	20210913	104300	105100	114400	101100	2906050	309887539000	00	0.00	N	5	-600
191	20210906	104900	108500	116500	100000	3350934	361165792500	00	0.00	N	5	-5600
192	20210830	110500	111800	129000	103900	9094111	1064608606700	00	0.00	N	2	2200
193	20210823	108300	101500	109100	90100	7616529	749387674400	00	0.00	N	2	5200
194	20210817	103100	176600	179800	92900	7777185	953097787100	00	0.00	N	5	-78900
195	20210809	182000	101900	210600	99600	8665569	1344690740600	00	0.00	N	2	78800
196	20210802	103200	102500	109000	91100	1302878	128857936700	00	0.00	N	5	-3700
197	20210726	106900	83498	114600	81396	8614282	805791585900	00	0.00	N	2	26054
198	20210719	80846	62054	83823	61954	15270368	1123305630300	00	0.00	N	2	19943
199	20210712	60903	40635	64131	40335	9922538	528315865000	00	0.00	N	2	20818