KissMeData/080220/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	12920	13040	13720	12850	1117376	14773723100	00	0.00	N	5	-20
3	20250428	12940	13460	13590	12610	1523535	19854106325	00	0.00	N	5	-610
4	20250421	13550	12770	13810	12500	3688693	48681623185	00	0.00	N	2	830
5	20250414	12720	13300	13310	12190	2128885	27352748660	00	0.00	N	2	10
6	20250407	12710	12100	13650	11070	3798738	46824934595	00	0.00	N	2	90
7	20250331	12620	12930	13660	12160	2582147	33215143530	00	0.00	N	5	-810
8	20250324	13430	16120	16560	13370	3557619	54699861415	00	0.00	N	5	-2530
9	20250317	15960	15650	16630	14850	11606677	185131530560	00	0.00	N	2	460
10	20250310	15500	15080	16500	13890	8866155	135717533165	00	0.00	N	2	380
11	20250304	15120	15100	16000	14100	9385624	141685653745	00	0.00	N	5	-540
12	20250224	15660	16600	17700	15510	13583436	225253259930	00	0.00	N	5	-1300
13	20250217	16960	18360	19360	16960	21066469	389108749810	00	0.00	N	5	-790
14	20250210	17750	16610	20600	16300	52160733	953238624100	00	0.00	N	2	1040
15	20250203	16710	13820	17520	13120	56734271	879266210830	00	0.00	N	2	2650
16	20250131	14060	13900	14080	13580	1580240	21945014580	00	0.00	N	2	860
17	20250120	13200	9860	15180	9700	75371808	980061595690	00	0.00	N	2	3430
18	20250113	9770	9790	10070	9450	2749092	26850559570	00	0.00	N	5	-130
19	20250106	9900	9770	10650	9590	6309649	63475371590	00	0.00	N	2	230
20	20241230	9670	8640	9800	8590	1996738	18652096700	00	0.00	N	2	810
21	20241223	8860	8910	10220	8680	6617199	62697780370	00	0.00	N	2	130
22	20241216	8730	9360	10020	8650	4903834	46625642640	00	0.00	N	5	-440
23	20241209	9170	8080	9250	7710	2508253	21440816870	00	0.00	N	2	830
24	20241202	8340	8900	8990	8010	1890656	16306287990	00	0.00	N	5	-450
25	20241125	8790	9630	9840	8670	2472158	22876932230	00	0.00	N	5	-720
26	20241118	9510	9890	10190	9400	1728239	16801127990	00	0.00	N	5	-390
27	20241111	9900	11200	11200	9490	2826473	28318710740	00	0.00	N	5	-1410
28	20241104	11310	11770	12180	11060	1580618	18436636990	00	0.00	N	5	-460
29	20241028	11770	12070	12480	11680	1500113	18114818070	00	0.00	N	5	-300
30	20241021	12070	12690	12980	11960	2070499	25807835370	00	0.00	N	5	-590
31	20241014	12660	13100	14650	12660	5116967	69956682740	00	0.00	N	5	-420
32	20241007	13080	13800	14080	13020	2230709	30194588880	00	0.00	N	5	-370
33	20240930	13450	13720	13750	12800	1993933	26520039470	00	0.00	N	5	-270
34	20240923	13720	12290	14950	12170	13370040	187306322350	00	0.00	N	2	1290
35	20240919	12430	12390	13160	11790	2222050	27640054490	00	0.00	N	5	-100
36	20240909	12530	11400	14790	11390	10665456	146033782900	00	0.00	N	2	750
37	20240902	11780	13780	13780	11610	1563288	19587333850	00	0.00	N	5	-1990
38	20240826	13770	14200	14230	13170	1405954	19059889930	00	0.00	N	5	-230
39	20240819	14000	14520	15470	13840	2763967	40768248590	00	0.00	N	5	-530
40	20240812	14530	13900	15090	13830	1981573	28822776480	00	0.00	N	2	740
41	20240805	13790	14180	14200	11700	3289577	43577475430	00	0.00	N	5	-690
42	20240729	14480	15360	16650	14480	2501620	38739272480	00	0.00	N	5	-870
43	20240722	15350	16600	16650	15150	2477809	39217285530	00	0.00	N	5	-1400
44	20240715	16750	17250	17990	16260	2877332	49269429000	00	0.00	N	5	-470
45	20240708	17220	18180	18950	17200	3037055	54688870110	00	0.00	N	5	-960
46	20240701	18180	18770	19910	18010	3627118	67898506830	00	0.00	N	5	-580
47	20240624	18760	20500	20650	18410	4215359	80749660990	00	0.00	N	5	-1990
48	20240617	20750	22000	23250	20600	4880748	106930278950	00	0.00	N	5	-1050
49	20240610	21800	21500	22950	20800	6411624	140068283050	00	0.00	N	2	300
50	20240603	21500	21350	22650	20850	4195696	90514709000	00	0.00	N	2	50
51	20240527	21450	20800	24300	20300	12159949	275031168250	00	0.00	N	2	750
52	20240520	20700	22850	23400	20650	4976411	109736919150	00	0.00	N	5	-2050
53	20240513	22750	22600	23850	22050	4117028	94655498000	00	0.00	N	2	300
54	20240507	22450	23950	24200	22300	4909180	114008752100	00	0.00	N	5	-750
55	20240429	23200	22600	25000	22000	10618864	250547844550	00	0.00	N	2	950
56	20240422	22250	22100	23650	21800	6659898	150725514800	00	0.00	N	5	-250
57	20240415	22500	24200	24600	22000	6768432	159118258850	00	0.00	N	5	-2400
58	20240408	24900	27100	27400	24100	6899834	175514439200	00	0.00	N	5	-1800
59	20240401	26700	30100	30300	25800	28487420	801962456900	00	0.00	N	5	-2800
60	20240325	29500	25300	30550	23000	52562632	1442169017100	00	0.00	N	2	4250
61	20240318	25250	25400	27200	24550	12441316	324349980200	00	0.00	N	3	0
62	20240311	25250	25250	27600	24550	8975103	232960797200	00	0.00	N	5	-950
63	20240304	26200	27500	29700	25700	18492600	518450353050	00	0.00	N	5	-900
64	20240226	27100	28300	29250	25400	15308705	415010437250	00	0.00	N	5	-1200
65	20240219	28300	28950	32250	28000	28105747	842227626350	00	0.00	N	5	-1800
66	20240213	30100	31300	34200	28850	39471378	1246065753400	00	0.00	N	2	200
67	20240205	29900	27150	30750	22200	57539138	1543848408850	00	0.00	N	2	2250
68	20240129	27650	31200	31700	25200	43618619	1226654430550	00	0.00	N	5	-3500
69	20240122	31150	27900	38550	27550	98251881	3172075027750	00	0.00	N	2	4900
70	20240115	26250	17840	26950	17510	97605758	2197720136500	00	0.00	N	2	8200
71	20240108	18050	19150	22000	17250	60052589	1174357011760	00	0.00	N	5	-470
72	20240102	18520	13370	21450	13150	96422883	1710409082240	00	0.00	N	2	4820
73	20231226	13700	12650	14470	12570	22506477	305977206590	00	0.00	N	2	1010
74	20231218	12690	11680	13250	11310	36806322	455321861020	00	0.00	N	2	1110
75	20231211	11580	11360	13910	10600	71209550	868837389840	00	0.00	N	2	300
76	20231204	11280	7120	11620	6930	94270727	863468508820	00	0.00	N	2	4220
77	20231127	7060	6370	7830	6310	42126454	295841769150	00	0.00	N	2	870
78	20231120	6190	5250	6520	4960	47521601	284610473470	00	0.00	N	2	1030
79	20231113	5160	4665	5320	4465	14270627	70907237385	00	0.00	N	2	540
80	20231106	4620	4900	5130	4450	18353114	90273877125	00	0.00	N	5	-215
81	20231030	4835	4035	5170	3950	31754517	155906240300	00	0.00	N	2	775
82	20231023	4060	3900	4205	3900	1129868	4576183510	00	0.00	N	2	105
83	20231016	3955	4170	4340	3900	1108437	4552506290	00	0.00	N	5	-255
84	20231010	4210	4090	4245	3975	804501	3328449975	00	0.00	N	2	160
85	20231004	4050	4015	4065	3900	657204	2619278620	00	0.00	N	5	-30
86	20230925	4080	4155	4250	4010	431312	1774867225	00	0.00	N	5	-125
87	20230918	4205	4475	4485	4130	1091760	4675143030	00	0.00	N	5	-305
88	20230911	4510	4470	4575	4325	1474465	6556193555	00	0.00	N	2	25
89	20230904	4485	4620	4620	4350	1973955	8861548865	00	0.00	N	5	-90
90	20230828	4575	4245	4780	4175	4774757	21579743145	00	0.00	N	2	370
91	20230821	4205	4315	4370	4080	1427767	6050469680	00	0.00	N	5	-110
92	20230814	4315	4160	4395	3985	1152316	4845154610	00	0.00	N	2	65
93	20230807	4250	4290	4400	4190	882541	3773856305	00	0.00	N	5	-70
94	20230731	4320	4585	4620	4205	1816284	8107876835	00	0.00	N	5	-235
95	20230724	4555	4660	4675	4125	2909698	12802237135	00	0.00	N	5	-125
96	20230717	4680	4940	5140	4670	2593012	12789259410	00	0.00	N	5	-290
97	20230710	4970	4600	5230	4490	6244215	30883063920	00	0.00	N	2	340
98	20230703	4630	5020	5250	4600	3087051	15230551595	00	0.00	N	5	-320
99	20230626	4950	4930	5200	4850	1991273	10026148710	00	0.00	N	3	0
100	20230619	4950	5260	5300	4850	2350739	11977836730	00	0.00	N	5	-330
101	20230612	5280	5340	5530	5240	5290786	28447202850	00	0.00	N	2	10
102	20230605	5270	5220	5320	5100	2575200	13463148960	00	0.00	N	2	50
103	20230530	5220	5600	5660	5150	6140846	33197597200	00	0.00	N	5	-250
104	20230522	5470	5300	5560	5140	16383566	88019760970	00	0.00	N	2	220
105	20230515	5250	4700	5570	4550	14976109	78968215290	00	0.00	N	2	545
106	20230508	4705	4815	5030	4660	1762711	8561553340	00	0.00	N	3	0
107	20230502	4705	4635	4880	4635	1125513	5345715755	00	0.00	N	2	70
108	20230424	4635	5100	5140	4625	2871755	13824332100	00	0.00	N	5	-455
109	20230417	5090	5300	5370	5010	4477303	23200971440	00	0.00	N	5	-210
110	20230410	5300	5690	5790	5270	7351126	40895633390	00	0.00	N	5	-390
111	20230403	5690	5840	5950	5400	13725799	78295737940	00	0.00	N	5	-120
112	20230327	5810	5390	6600	5200	55162907	331616694670	00	0.00	N	2	460
113	20230320	5350	5080	5550	4985	19375709	102206976140	00	0.00	N	2	270
114	20230313	5080	4630	5330	4355	29932445	149677965750	00	0.00	N	2	345
115	20230306	4735	4950	5370	4725	16140477	81836817675	00	0.00	N	5	-55
116	20230227	4790	4920	4965	4710	5219041	25128931690	00	0.00	N	5	-190
117	20230220	4980	5000	5520	4700	25402089	130657368740	00	0.00	N	5	-20
118	20230213	5000	4215	5340	4150	64878564	325839167605	00	0.00	N	2	750
119	20230206	4250	4165	4395	4085	3473464	14745395460	00	0.00	N	2	85
120	20230130	4165	4160	4300	4030	3177675	13165449920	00	0.00	N	2	60
121	20230125	4105	4100	4170	4040	1848562	7569478705	00	0.00	N	2	105
122	20230116	4000	3945	4110	3820	3512993	14019376475	00	0.00	N	2	70
123	20230109	3930	3960	4055	3910	2377982	9449928540	00	0.00	N	2	25
124	20230102	3905	3580	4135	3450	10897558	42563573295	00	0.00	N	2	325
125	20221226	3580	3815	3830	3530	1284741	4755020775	00	0.00	N	5	-200
126	20221219	3780	4025	4240	3780	6180710	25167530855	00	0.00	N	5	-290
127	20221212	4070	3735	4450	3700	22318227	93574610000	00	0.00	N	2	300
128	20221205	3770	3880	3920	3735	608271	2313442505	00	0.00	N	5	-100
129	20221128	3870	3920	3970	3775	819631	3169111955	00	0.00	N	5	-65
130	20221121	3935	3985	3990	3830	838934	3280526555	00	0.00	N	5	-35
131	20221114	3970	4020	4120	3905	1783687	7183889390	00	0.00	N	5	-50
132	20221107	4020	3750	4190	3725	2343022	9247283070	00	0.00	N	2	310
133	20221031	3710	3755	3865	3660	1379635	5209256670	00	0.00	N	2	30
134	20221024	3680	3710	3955	3675	3391836	13006806250	00	0.00	N	2	40
135	20221017	3640	3600	3860	3585	1471464	5491528935	00	0.00	N	5	-65
136	20221011	3705	3690	4120	3490	6536579	25023175040	00	0.00	N	5	-115
137	20221004	3820	3650	3940	3610	1177534	4442527045	00	0.00	N	2	300
138	20220926	3520	3890	3945	3385	1887905	6890159095	00	0.00	N	5	-460
139	20220919	3980	4260	4380	3950	1111705	4620231935	00	0.00	N	5	-240
140	20220913	4220	4400	4435	4205	1069240	4625909385	00	0.00	N	2	20
141	20220905	4200	4330	4405	4100	949831	4025480750	00	0.00	N	5	-205
142	20220829	4405	4400	4595	4320	1349336	6004114825	00	0.00	N	5	-230
143	20220822	4635	4760	4835	4490	1522496	7060297755	00	0.00	N	5	-215
144	20220816	4850	4960	5160	4850	3010551	15063557175	00	0.00	N	5	-60
145	20220808	4910	4995	4995	4725	2517779	12221342115	00	0.00	N	5	-65
146	20220801	4975	5010	5180	4910	3490820	17559318955	00	0.00	N	5	-15
147	20220725	4990	4850	5200	4830	4969356	25004671095	00	0.00	N	2	110
148	20220718	4880	4545	5430	4335	18194210	91163978320	00	0.00	N	2	435
149	20220711	4445	4210	4780	3995	12720822	56829744395	00	0.00	N	2	235
150	20220704	4210	4035	4280	3905	1547340	6366614780	00	0.00	N	2	205
151	20220627	4005	4140	4610	3970	2515167	10694995735	00	0.00	N	5	-80
152	20220620	4085	4690	4705	3850	3262891	13579260820	00	0.00	N	5	-565
153	20220613	4650	5170	5190	4485	3036984	14615808865	00	0.00	N	5	-650
154	20220607	5300	5670	5670	5250	1410481	7668133340	00	0.00	N	5	-370
155	20220530	5670	5620	5800	5600	2003327	11402022670	00	0.00	N	2	130
156	20220523	5540	5800	5890	5460	3162826	17868817370	00	0.00	N	5	-210
157	20220516	5750	5300	5990	5300	8435945	48402799340	00	0.00	N	2	490
158	20220509	5260	5360	5420	5010	1921181	9985161540	00	0.00	N	5	-130
159	20220502	5390	5310	5730	5310	2060378	11339830520	00	0.00	N	5	-50
160	20220425	5440	5740	5760	5350	2672851	14739244110	00	0.00	N	5	-420
161	20220418	5860	5790	6050	5750	5405456	31957455860	00	0.00	N	2	110
162	20220411	5750	5790	6040	5470	7968757	46235416710	00	0.00	N	2	10
163	20220404	5740	5850	5950	5610	7401160	42972268620	00	0.00	N	5	-110
164	20220328	5850	5400	6610	5320	49400446	304029941700	00	0.00	N	2	460
165	20220321	5390	5560	5640	5240	3944866	21387694930	00	0.00	N	5	-130
166	20220314	5520	5150	5550	5040	5611645	30175349470	00	0.00	N	2	380
167	20220307	5140	5210	5230	4990	1508487	7708625895	00	0.00	N	5	-160
168	20220228	5300	5100	5420	5050	2615168	13707354690	00	0.00	N	2	100
169	20220221	5200	5340	5470	5020	3396092	17772739060	00	0.00	N	5	-230
170	20220214	5430	5330	5560	5140	2777962	14816870970	00	0.00	N	5	-50
171	20220207	5480	5500	5730	5390	3816203	21337492460	00	0.00	N	3	0
172	20220203	5480	5480	5580	5330	1570182	8573309550	00	0.00	N	2	210
173	20220124	5270	5570	5610	4935	4391471	23006314940	00	0.00	N	5	-360
174	20220117	5630	6360	6360	5540	4197263	24762203920	00	0.00	N	5	-670
175	20220110	6300	6250	6400	6060	5142550	32075168240	00	0.00	N	2	10
176	20220103	6290	6580	6800	6120	9071614	58991238760	00	0.00	N	5	-210
177	20211227	6500	6520	6700	6370	6688394	43632864390	00	0.00	N	2	10
178	20211220	6490	6320	6850	6020	23212371	152579271630	00	0.00	N	2	160
179	20211213	6330	6600	6890	6310	17190196	113982990860	00	0.00	N	5	-260
180	20211206	6590	6110	7430	6070	70528438	482304552790	00	0.00	N	2	380
181	20211129	6210	5750	6370	5170	42716808	253005231620	00	0.00	N	2	210
182	20211122	6000	5790	7160	5790	86105055	573327940590	00	0.00	N	2	270
183	20211115	5730	4520	6370	4520	56066772	325028674345	00	0.00	N	2	1200
184	20211108	4530	4720	4750	4345	1045645	4741960970	00	0.00	N	5	-190
185	20211101	4720	4780	5070	4705	1536714	7492226155	00	0.00	N	5	-60
186	20211025	4780	4875	5030	4750	1274534	6256320955	00	0.00	N	5	-65
187	20211018	4845	4680	4960	4625	1474135	7118837760	00	0.00	N	2	150
188	20211012	4695	4470	4720	4280	878947	3968369440	00	0.00	N	2	205
189	20211005	4490	4550	4590	4200	1408769	6214191565	00	0.00	N	5	-130
190	20210927	4620	5020	5040	4605	1079769	5194927815	00	0.00	N	5	-390
191	20210923	5010	5000	5300	4960	674108	3421486655	00	0.00	N	5	-10
192	20210913	5020	5150	5230	4975	1043374	5320888870	00	0.00	N	5	-140
193	20210906	5160	5230	5310	5040	1151118	5964133550	00	0.00	N	5	-70
194	20210830	5230	5220	5320	5080	1683227	8761397760	00	0.00	N	2	50
195	20210823	5180	4675	6040	4615	11464310	63207851905	00	0.00	N	2	515
196	20210817	4665	5200	5350	4630	2127599	10587682985	00	0.00	N	5	-705
197	20210809	5370	5970	6250	5200	3234277	18575520160	00	0.00	N	5	-590
198	20210802	5960	5810	6100	5780	1951063	11628528920	00	0.00	N	2	150
199	20210726	5810	6100	6130	5810	1593475	9523313760	00	0.00	N	5	-230
200	20210719	6040	5940	6150	5800	3447606	20673420480	00	0.00	N	2	100
201	20210712	5940	5920	6120	5870	1759111	10518462040	00	0.00	N	2	60