KissMeData/101360/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	27600	28850	30150	26000	1112248	31454904975	00	0.00	N	5	-1650
3	20250224	29250	28300	32650	28150	3136702	96848535000	00	0.00	N	2	350
4	20250217	28900	26800	30000	26500	2218080	63267317650	00	0.00	N	2	2150
5	20250210	26750	23300	27900	22700	1474918	38669132800	00	0.00	N	2	2850
6	20250203	23900	24700	25300	23050	795349	19005701600	00	0.00	N	5	-1950
7	20250131	25850	25700	26500	25650	138413	3591298650	00	0.00	N	5	-50
8	20250120	25900	28850	29750	25400	1454327	39188080200	00	0.00	N	5	-2950
9	20250113	28850	24050	30000	23650	1990782	54514644100	00	0.00	N	2	4800
10	20250106	24050	24100	25400	23850	903426	22214715700	00	0.00	N	2	300
11	20241230	23750	21600	24450	21400	555707	12793480200	00	0.00	N	2	1950
12	20241223	21800	22600	25000	21500	1031815	23608107900	00	0.00	N	5	-800
13	20241216	22600	25100	25300	22350	825318	19580942250	00	0.00	N	5	-2200
14	20241209	24800	24150	24900	22800	1371106	32462442150	00	0.00	N	5	-50
15	20241202	24850	26700	27550	23800	1252069	32042795950	00	0.00	N	5	-1750
16	20241125	26600	28400	29850	25950	1256968	34930304150	00	0.00	N	5	-1200
17	20241118	27800	26350	29100	25400	1509549	41900539800	00	0.00	N	2	1450
18	20241111	26350	35800	36500	24800	3865902	114284407650	00	0.00	N	5	-9250
19	20241104	35600	39250	42100	35150	2421785	92945240350	00	0.00	N	5	-3450
20	20241028	39050	37300	40250	37300	1458200	57027454650	00	0.00	N	2	1850
21	20241021	37200	38300	40500	36000	1813902	69118388900	00	0.00	N	5	-1600
22	20241014	38800	42550	43400	38050	2271427	91677453050	00	0.00	N	5	-4950
23	20241007	43750	46450	47800	43200	1817198	83155618800	00	0.00	N	5	-2600
24	20240930	46350	44100	48250	42600	2507302	115352889050	00	0.00	N	2	3100
25	20240923	43250	40400	45950	39550	2657322	116382187000	00	0.00	N	2	2700
26	20240919	40550	37350	41200	37050	1240878	48610349350	00	0.00	N	2	4550
27	20240909	36000	29100	36500	28650	2302629	77716225650	00	0.00	N	2	6000
28	20240902	30000	31850	35150	29900	2118604	68999698750	00	0.00	N	5	-2350
29	20240826	32350	30700	32450	28800	1722259	52808153450	00	0.00	N	2	2150
30	20240819	30200	31750	32050	28900	1083680	33088670000	00	0.00	N	5	-2150
31	20240812	32350	31500	33700	30350	780312	24988309800	00	0.00	N	2	850
32	20240805	31500	33609	34750	28259	1862082	59575894350	00	0.00	N	5	-2987
33	20240729	34487	33860	35616	31770	1655005	56686742150	00	0.00	N	2	627
34	20240722	33860	34195	35114	30056	1897506	62180987900	00	0.00	N	5	-753
35	20240715	34613	38877	39211	32773	1827589	64349815600	00	0.00	N	5	-4807
36	20240708	39420	42639	43308	38877	1963330	80405644600	00	0.00	N	5	-3219
37	20240701	42639	43559	48408	41970	2862736	129799246800	00	0.00	N	5	-1588
38	20240624	44227	47154	51418	42472	5482153	258538540200	00	0.00	N	5	-2007
39	20240617	46234	41218	48826	40089	5408759	242541977250	00	0.00	N	2	3679
40	20240610	42555	42137	49160	40549	7026916	318231644450	00	0.00	N	5	-84
41	20240603	42639	31168	43642	30057	5580430	210433040550	00	0.00	N	2	10996
42	20240527	31643	31326	37036	30216	2852132	96181055100	00	0.00	N	2	793
43	20240520	30850	27440	33309	27440	3468650	106981400850	00	0.00	N	2	3608
44	20240513	27242	27837	28828	26766	1084324	29856417750	00	0.00	N	5	-753
45	20240507	27995	29423	29542	27638	1364255	38663190300	00	0.00	N	5	-1705
46	20240429	29700	34736	38979	27876	3736291	117519028050	00	0.00	N	5	-4878
47	20240422	34578	34895	37829	33547	2063694	73592815700	00	0.00	N	5	-714
48	20240415	35292	42509	43222	32040	4946639	176988420050	00	0.00	N	5	-9834
49	20240408	45126	41795	51629	38979	4920521	227474387800	00	0.00	N	2	3569
50	20240401	41557	41081	45205	37988	3338980	139139463400	00	0.00	N	2	79
51	20240325	41478	46553	47108	40209	3024860	131571448800	00	0.00	N	5	-5789
52	20240318	47267	48774	53929	45840	2667042	132789958900	00	0.00	N	5	-1031
53	20240311	48298	47426	54008	42509	5096540	241860401200	00	0.00	N	2	872
54	20240304	47426	60274	71297	45681	8504998	492460522700	00	0.00	N	5	-13482
55	20240226	60908	51946	61701	50757	2807484	160933067400	00	0.00	N	2	7455
56	20240219	53453	47743	64239	45364	7600766	424329258500	00	0.00	N	2	6027
57	20240213	47426	31247	52660	28392	11119842	462894352850	00	0.00	N	2	16893
58	20240205	30533	26409	31921	25338	4602651	135889899500	00	0.00	N	2	4124
59	20240129	26409	19668	27321	17923	5138945	119262189200	00	0.00	N	2	6345
60	20240122	20064	25576	25656	19232	2635198	56758836300	00	0.00	N	5	-6186
61	20240115	26250	28312	30057	24625	7803643	214523021150	00	0.00	N	2	2775
62	20240108	23475	17130	23475	16496	4173468	88719044000	00	0.00	N	2	6662
63	20240102	16813	17606	17606	16377	393504	6655545000	00	0.00	N	5	-793
64	20231226	17606	17804	17963	16932	328171	5732933750	00	0.00	N	5	-198
65	20231218	17804	17606	18994	17209	916778	16635685150	00	0.00	N	2	476
66	20231211	17328	16733	18637	16654	844324	14960398050	00	0.00	N	2	595
67	20231204	16733	17527	18439	16218	465279	7918088100	00	0.00	N	5	-516
68	20231127	17249	16971	18042	16416	590622	10207819950	00	0.00	N	2	278
69	20231120	16971	16178	17447	16099	444308	7543686450	00	0.00	N	2	713
70	20231113	16258	16258	17130	15346	474688	7705801420	00	0.00	N	2	460
71	20231106	15798	17963	19430	15758	887707	15816069050	00	0.00	N	5	-1134
72	20231030	16932	16059	17289	15036	696985	11144614520	00	0.00	N	2	595
73	20231023	16337	18121	18637	15845	861973	14774135260	00	0.00	N	5	-1983
74	20231016	18320	22285	22285	18082	1072321	21709757450	00	0.00	N	5	-4401
75	20231010	22721	22840	23395	21214	797511	17758906700	00	0.00	N	5	-119
76	20231004	22840	23792	23792	22166	467010	10697681150	00	0.00	N	5	-1507
77	20230925	24347	24585	26171	23633	524701	12900878200	00	0.00	N	5	-119
78	20230918	24466	25299	27044	24030	495014	12664060100	00	0.00	N	5	-1031
79	20230911	25497	28669	28709	24823	958771	25697599700	00	0.00	N	5	-3490
80	20230904	28987	27757	29661	25497	1690032	46940566450	00	0.00	N	2	1230
81	20230828	27757	25021	28194	24744	1234874	33074617050	00	0.00	N	2	3053
82	20230821	24704	23673	25140	23673	510314	12452496400	00	0.00	N	2	833
83	20230814	23871	25576	25616	23356	654723	15920867050	00	0.00	N	5	-1705
84	20230807	25576	26647	26647	24823	690147	17615088650	00	0.00	N	5	-1269
85	20230731	26845	27837	29700	25973	1302917	36158732350	00	0.00	N	5	-1031
86	20230724	27876	30295	35648	26607	6339781	202831317550	00	0.00	N	5	-2538
87	20230717	30414	31088	32199	30097	1069898	33206984000	00	0.00	N	5	-555
88	20230710	30969	31921	33150	29502	1358270	42198082950	00	0.00	N	5	-912
89	20230703	31881	35926	37076	30811	2067197	69204324300	00	0.00	N	5	-3450
90	20230626	35331	32714	35767	31961	1578939	53997506850	00	0.00	N	2	2220
91	20230619	33111	32000	34102	30692	1622141	52819550500	00	0.00	N	2	1230
92	20230612	31881	34142	37036	29383	5062899	168249371450	00	0.00	N	5	-1031
93	20230605	32912	30216	33309	29343	1790295	56911628200	00	0.00	N	2	2538
94	20230530	30374	27361	30533	26409	1077176	31021253750	00	0.00	N	2	3251
95	20230522	27123	26092	28788	24863	1480152	40830319250	00	0.00	N	2	1031
96	20230515	26092	25616	26726	24347	1298659	32987054350	00	0.00	N	2	476
97	20230508	25616	28233	28511	25457	1170505	31221321250	00	0.00	N	5	-2419
98	20230502	28035	28630	30414	27916	795141	22987781850	00	0.00	N	5	-872
99	20230424	28907	34062	34578	28907	2836279	87457445500	00	0.00	N	5	-4878
100	20230417	33785	34062	40922	33031	6109428	226801949650	00	0.00	N	5	-436
101	20230410	34221	38741	40288	31961	6005902	219341273300	00	0.00	N	5	-4045
102	20230403	38266	38781	41557	33467	6873976	254818302500	00	0.00	N	2	159
103	20230327	38107	35450	42667	34895	7416625	289526392900	00	0.00	N	2	2340
104	20230320	35767	26449	40922	26052	15760749	542624178650	00	0.00	N	2	8367
105	20230313	27400	25814	31287	23871	7456050	211989258850	00	0.00	N	2	1308
106	20230306	26092	26250	29343	25616	4479196	123598416650	00	0.00	N	2	793
107	20230227	25299	22325	25537	21730	1676997	40505293800	00	0.00	N	2	2974
108	20230220	22325	22920	23871	21849	909129	20835146300	00	0.00	N	5	-436
109	20230213	22761	22364	23633	21730	972472	22068464400	00	0.00	N	2	397
110	20230206	22364	21254	23276	21056	1041521	23490281250	00	0.00	N	2	1348
111	20230130	21016	21016	21492	20540	383164	8034846100	00	0.00	N	2	40
112	20230125	20976	20659	21809	20461	267704	5663818150	00	0.00	N	2	713
113	20230116	20263	21056	21373	19787	280603	5722888600	00	0.00	N	5	-674
114	20230109	20937	20778	21611	20699	291802	6169935800	00	0.00	N	2	357
115	20230102	20580	19271	20976	19232	468896	9357798850	00	0.00	N	2	1428
116	20221226	19152	20818	21095	18994	467362	9406619600	00	0.00	N	5	-1666
117	20221219	20818	22245	22880	20778	454541	9898322100	00	0.00	N	5	-1348
118	20221212	22166	22523	23157	21849	441542	9877768700	00	0.00	N	5	-674
119	20221205	22840	25775	26647	22245	1260128	30478397600	00	0.00	N	5	-2935
120	20221128	25775	24307	26687	23792	2179821	54976109900	00	0.00	N	2	2181
121	20221121	23594	22007	24307	21016	1022500	23484922100	00	0.00	N	2	1626
122	20221114	21968	23237	23871	21928	608241	13773057450	00	0.00	N	5	-1031
123	20221107	22999	22999	24744	21849	1091219	25179914850	00	0.00	N	2	79
124	20221031	22920	22920	23475	21889	698527	15999148400	00	0.00	N	2	397
125	20221024	22523	22523	23118	21135	661064	14713710950	00	0.00	N	2	714
126	20221017	21809	20144	22920	20104	739523	16167795800	00	0.00	N	2	1189
127	20221011	20620	21413	21690	19787	480886	9953980400	00	0.00	N	5	-1586
128	20221004	22206	21770	22721	21135	514493	11315112550	00	0.00	N	2	674
129	20220926	21532	22047	22444	19668	1386686	29168564600	00	0.00	N	5	-1348
130	20220919	22880	24030	24506	22483	1004804	23530055600	00	0.00	N	5	-1427
131	20220913	24307	24109	25854	23118	1793705	44024515600	00	0.00	N	2	396
132	20220905	23911	22880	25775	22047	3319087	81141192750	00	0.00	N	2	1745
133	20220829	26512	25279	29216	25184	985910	27417263450	00	0.00	N	2	47
134	20220822	26465	27082	27746	24995	591378	15642617350	00	0.00	N	5	-996
135	20220816	27461	26607	28979	26370	819524	22736776450	00	0.00	N	2	996
136	20220808	26465	26465	27935	26086	598985	16066495650	00	0.00	N	5	-379
137	20220801	26844	26228	27271	25611	421894	11188092350	00	0.00	N	2	711
138	20220725	26133	25848	27414	25184	542928	14335564500	00	0.00	N	2	664
139	20220718	25469	22244	26418	21675	512201	12505616750	00	0.00	N	2	3462
140	20220711	22007	22196	22481	20821	241678	5238415700	00	0.00	N	5	-142
141	20220704	22149	22291	22955	21011	338709	7440869250	00	0.00	N	5	-95
142	20220627	23450	25250	25950	23000	538565	13108465200	00	0.00	N	5	-1300
143	20220620	24750	27600	27750	22000	643311	15702858750	00	0.00	N	5	-2700
144	20220613	27450	28350	28350	26200	600972	16459838050	00	0.00	N	5	-1650
145	20220607	29100	32000	32000	29100	322901	9769708300	00	0.00	N	5	-2900
146	20220530	32000	30200	32700	29550	682493	21462986100	00	0.00	N	2	1800
147	20220523	30200	30400	30800	28200	575906	17070173050	00	0.00	N	2	300
148	20220516	29900	27250	32850	27250	1784457	54550431000	00	0.00	N	2	2700
149	20220509	27200	28500	30000	25500	554080	15167700050	00	0.00	N	5	-1450
150	20220502	28650	26800	29450	26800	696380	19686345100	00	0.00	N	2	1850
151	20220425	26800	26850	28250	24850	705908	18861366650	00	0.00	N	5	-50
152	20220418	26850	24900	26900	23700	591668	15091384550	00	0.00	N	2	1950
153	20220411	24900	23700	25400	22450	532920	13027358500	00	0.00	N	2	1200
154	20220404	23700	23250	24200	22450	268756	6216731200	00	0.00	N	2	450
155	20220328	23250	23000	24300	22300	241388	5614622500	00	0.00	N	2	200
156	20220321	23050	22750	23500	22500	133017	3050342400	00	0.00	N	2	400
157	20220314	22650	21900	23200	20050	275160	5895551150	00	0.00	N	2	650
158	20220307	22000	23200	23200	21700	146322	3244211800	00	0.00	N	5	-1250
159	20220228	23250	22200	24000	22000	166435	3844043150	00	0.00	N	2	1150
160	20220221	22100	23400	23600	21400	256543	5737458500	00	0.00	N	5	-1400
161	20220214	23500	23500	24400	22350	219884	5117569600	00	0.00	N	5	-700
162	20220207	24200	25450	26500	23500	197483	4990603800	00	0.00	N	5	-1250
163	20220203	25450	24400	25500	24400	89638	2237439800	00	0.00	N	2	1350
164	20220124	24100	28550	30400	22250	728773	18865182500	00	0.00	N	5	-4800
165	20220117	28900	28650	29300	27650	379699	10818732300	00	0.00	N	2	450
166	20220110	28450	29350	30000	27650	427453	12274694650	00	0.00	N	5	-1250
167	20220103	29700	30550	30600	29050	322995	9653937500	00	0.00	N	5	-900
168	20211227	30600	30600	31650	28900	432603	13076335400	00	0.00	N	3	0
169	20211220	30600	28150	31100	27300	591503	17266387050	00	0.00	N	2	2050
170	20211213	28550	28600	29400	27850	250740	7142331250	00	0.00	N	5	-50
171	20211206	28600	28750	30400	28350	336487	9874101350	00	0.00	N	5	-500
172	20211129	29100	28800	29950	26750	622481	17848466400	00	0.00	N	5	-1350
173	20211122	30450	33700	33700	30300	740766	23589339900	00	0.00	N	5	-3250
174	20211115	33700	31900	34550	30400	1163513	37629186600	00	0.00	N	2	1800
175	20211108	31900	30500	32650	30150	891706	27969425850	00	0.00	N	2	1650
176	20211101	30250	33700	34000	30100	1132947	36237485550	00	0.00	N	5	-3900
177	20211025	34150	36700	38250	34050	738519	26701995850	00	0.00	N	5	-2300
178	20211018	36450	38000	41300	36100	2236842	87297677350	00	0.00	N	5	-1350
179	20211012	37800	37100	39400	36350	1013157	38530951250	00	0.00	N	2	800
180	20211005	37000	35650	38000	33150	1172263	41672869600	00	0.00	N	2	500
181	20210927	36500	37600	40500	35700	1710492	65221216550	00	0.00	N	5	-1300
182	20210923	37800	38150	40300	37350	667880	25692949700	00	0.00	N	5	-1150
183	20210913	38950	39000	42000	38350	3418235	137647722850	00	0.00	N	5	-100
184	20210906	39050	34000	40950	33500	6216561	235334781100	00	0.00	N	2	4600
185	20210830	34450	30850	38500	30500	6639022	237611058400	00	0.00	N	2	4000
186	20210823	30450	30100	32400	28650	810735	25051038700	00	0.00	N	2	800
187	20210817	29650	34750	34750	29350	1103780	34448761050	00	0.00	N	5	-4900
188	20210809	34550	34150	36500	33500	1481282	51831430550	00	0.00	N	2	700
189	20210802	33850	33800	34750	31850	1005048	33015097850	00	0.00	N	2	50
190	20210726	33800	32500	35600	31300	2332579	79012773800	00	0.00	N	2	1450
191	20210719	32350	31600	34100	31250	2254591	73684864850	00	0.00	N	2	450
192	20210712	31900	28250	33200	27600	2270877	70237063850	00	0.00	N	2	4100