KissMeData/030520/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	22000	22900	22900	21900	1661285	37303317300	00	0.00	N	5	-500
3	20250507	22500	21250	22700	20950	862433	19188985050	00	0.00	N	2	1300
4	20250428	21200	22050	22500	21100	668946	14557854075	00	0.00	N	5	-700
5	20250421	21900	21850	22650	21500	1554788	34240090825	00	0.00	N	2	450
6	20250414	21450	20250	23200	20050	4104062	89556656825	00	0.00	N	2	1830
7	20250407	19620	17970	20150	17330	1659522	31078129765	00	0.00	N	2	1010
8	20250331	18610	18350	18970	17960	727843	13387978545	00	0.00	N	5	-80
9	20250324	18690	20050	20400	18610	738038	14352788990	00	0.00	N	5	-1250
10	20250317	19940	20600	20650	19930	961242	19373456280	00	0.00	N	5	-310
11	20250310	20250	19780	20550	18920	1698372	33501154790	00	0.00	N	2	250
12	20250304	20000	20800	21200	19910	1454474	29708951140	00	0.00	N	5	-1100
13	20250224	21100	22200	22900	21000	3190913	69985709800	00	0.00	N	5	-1450
14	20250217	22550	23350	24800	22500	3208248	76900414400	00	0.00	N	5	-750
15	20250210	23300	23550	24700	23050	3025535	72407076650	00	0.00	N	5	-400
16	20250203	23700	24300	25550	23600	7195314	176918735400	00	0.00	N	5	-350
17	20250131	24050	23350	24600	22950	2862854	68511541750	00	0.00	N	2	1350
18	20250120	22700	21800	23450	21450	3534205	79749337000	00	0.00	N	2	950
19	20250113	21750	21500	22650	21350	2471426	54461225150	00	0.00	N	2	50
20	20250106	21700	22600	22750	20850	3160930	69122509400	00	0.00	N	5	-650
21	20241230	22350	20750	22450	20700	1576797	34447774600	00	0.00	N	2	1400
22	20241223	20950	21150	22500	20700	3065563	66405383100	00	0.00	N	2	150
23	20241216	20800	23400	24800	20750	6061095	138651275900	00	0.00	N	5	-2200
24	20241209	23000	20850	23950	20500	6832890	151648064350	00	0.00	N	2	1750
25	20241202	21250	25350	26750	20500	11116679	261074428450	00	0.00	N	5	-4050
26	20241125	25300	23750	26250	23050	18717395	468222423950	00	0.00	N	2	2100
27	20241118	23200	23550	25050	21400	13566816	317341999100	00	0.00	N	5	-50
28	20241111	23250	19510	24600	18520	17859745	397127556560	00	0.00	N	2	3750
29	20241104	19500	18740	20650	18310	4928772	95735169690	00	0.00	N	2	870
30	20241028	18630	17150	19420	17150	3113092	58526095520	00	0.00	N	2	1480
31	20241021	17150	17240	17870	17050	842631	14680941710	00	0.00	N	5	-80
32	20241014	17230	17440	18140	17190	929262	16468761110	00	0.00	N	5	-160
33	20241007	17390	18520	18950	17300	919055	16632869840	00	0.00	N	5	-950
34	20240930	18340	19410	19480	18130	619410	11520505140	00	0.00	N	5	-1090
35	20240923	19430	18540	20250	17890	2245724	42794333690	00	0.00	N	2	900
36	20240919	18530	18500	19100	17830	365464	6770728510	00	0.00	N	2	140
37	20240909	18390	16830	18660	16810	1179303	21177152510	00	0.00	N	2	1030
38	20240902	17360	18550	19940	17280	2496022	46661290060	00	0.00	N	5	-990
39	20240826	18350	19250	20350	18350	2399903	46104371580	00	0.00	N	5	-810
40	20240819	19160	18900	20400	18710	2045892	40172436450	00	0.00	N	2	360
41	20240812	18800	17260	19300	17260	1546504	28499576530	00	0.00	N	2	1480
42	20240805	17320	17700	18050	15100	3703013	61730519620	00	0.00	N	5	-880
43	20240729	18200	19610	19730	18200	1217058	23054312420	00	0.00	N	5	-1390
44	20240722	19590	20100	20250	18560	1491573	28932902630	00	0.00	N	5	-510
45	20240715	20100	21100	21250	19880	1617091	33179922050	00	0.00	N	5	-850
46	20240708	20950	21600	22600	20100	2024694	43110608850	00	0.00	N	5	-750
47	20240701	21700	22650	24300	21400	2977868	66893026850	00	0.00	N	5	-950
48	20240624	22650	22400	23400	22050	1747391	39629521700	00	0.00	N	5	-100
49	20240617	22750	24050	24750	22500	2747720	64300152750	00	0.00	N	5	-1650
50	20240610	24400	25000	25650	23800	3496894	87128258850	00	0.00	N	5	-150
51	20240603	24550	25950	25950	24100	2635376	65193231950	00	0.00	N	5	-1400
52	20240527	25950	28550	28900	25100	6813083	183172160850	00	0.00	N	5	-3050
53	20240520	29000	28950	33400	27700	23635563	721927946150	00	0.00	N	2	50
54	20240513	28950	24800	32150	24500	32884157	981415083350	00	0.00	N	2	4000
55	20240507	24950	27000	28600	24850	14553656	397382470000	00	0.00	N	5	-2150
56	20240429	27100	24300	27300	23250	10025837	255122028550	00	0.00	N	2	3050
57	20240422	24050	21650	25850	21400	18373364	451289283450	00	0.00	N	2	2200
58	20240415	21850	19990	23000	19730	6036088	130510073540	00	0.00	N	2	1550
59	20240408	20300	20650	21150	19750	1357484	27635663270	00	0.00	N	5	-200
60	20240401	20500	21200	22200	20000	2061657	43223141050	00	0.00	N	5	-700
61	20240325	21200	21350	22350	20600	2910970	62738301600	00	0.00	N	5	-150
62	20240318	21350	21650	22200	21000	2285656	49297523050	00	0.00	N	5	-350
63	20240311	21700	22300	23800	20950	5433818	120897705700	00	0.00	N	5	-900
64	20240304	22600	23850	24950	22600	4400004	103333863050	00	0.00	N	5	-850
65	20240226	23450	24700	25850	22450	6214901	148132599150	00	0.00	N	5	-1200
66	20240219	24650	30000	30700	24350	11250774	306294263050	00	0.00	N	5	-5650
67	20240213	30300	28100	31150	25200	18009641	505867752550	00	0.00	N	2	2700
68	20240205	27600	26900	28850	24450	10880365	290464864700	00	0.00	N	2	100
69	20240129	27500	31000	31500	22850	20189540	522631136700	00	0.00	N	5	-3500
70	20240122	31000	32000	38450	28650	12472646	409323316250	00	0.00	N	2	550
71	20240115	30450	23400	30450	22650	12913476	340919190550	00	0.00	N	2	6700
72	20240108	23750	15210	27500	15090	68832465	1500291395020	00	0.00	N	2	8780
73	20240102	14970	14220	16350	14080	3478290	53459962680	00	0.00	N	2	700
74	20231226	14270	14150	14390	13940	355073	5029940120	00	0.00	N	2	120
75	20231218	14150	14500	15000	14100	594454	8585621880	00	0.00	N	5	-440
76	20231211	14590	14790	14850	13500	734155	10607487180	00	0.00	N	3	0
77	20231204	14590	15480	15480	13710	1215054	17533471000	00	0.00	N	5	-900
78	20231127	15490	15280	15830	14550	1789214	27027098220	00	0.00	N	2	240
79	20231120	15250	14050	15350	13780	1401580	20536823190	00	0.00	N	2	1460
80	20231113	13790	12960	13970	12470	964932	12932860100	00	0.00	N	2	990
81	20231106	12800	12910	13030	12510	571189	7298233970	00	0.00	N	2	170
82	20231030	12630	11820	12830	11690	854110	10494642440	00	0.00	N	2	850
83	20231023	11780	11960	12510	11740	575406	6934370710	00	0.00	N	5	-350
84	20231016	12130	12710	13040	11870	522035	6488280210	00	0.00	N	5	-670
85	20231010	12800	13100	14100	12750	622884	8173106120	00	0.00	N	5	-160
86	20231004	12960	13470	13570	12600	373276	4872498620	00	0.00	N	5	-510
87	20230925	13470	13220	13610	12910	323607	4286917900	00	0.00	N	2	190
88	20230918	13280	14220	14440	13180	742571	10232272300	00	0.00	N	5	-1060
89	20230911	14340	14700	15100	14070	1257458	18267332030	00	0.00	N	5	-280
90	20230904	14620	14140	15550	13860	2092793	30793400490	00	0.00	N	2	490
91	20230828	14130	13990	14950	13550	2694210	38513117920	00	0.00	N	2	320
92	20230821	13810	14400	15880	13810	7140087	106788764820	00	0.00	N	5	-480
93	20230814	14290	13850	14470	13570	1120979	15638248820	00	0.00	N	2	390
94	20230807	13900	13790	15150	13560	2486355	35580542960	00	0.00	N	2	410
95	20230731	13490	12440	14550	12340	3412041	46788159100	00	0.00	N	2	1120
96	20230724	12370	13210	13230	11690	1694353	20918686800	00	0.00	N	5	-930
97	20230717	13300	12490	16390	12370	16029699	241133758550	00	0.00	N	2	780
98	20230710	12520	12000	12740	11810	480300	5915861620	00	0.00	N	2	530
99	20230703	11990	13360	13580	11930	901310	11321677340	00	0.00	N	5	-1360
100	20230626	13350	13010	13630	12910	463827	6166574420	00	0.00	N	2	280
101	20230619	13070	13690	13690	13020	544843	7224352130	00	0.00	N	5	-510
102	20230612	13580	14590	14880	13370	873020	12206292640	00	0.00	N	5	-1030
103	20230605	14610	14650	15200	14560	422682	6292582290	00	0.00	N	5	-30
104	20230530	14640	14640	15080	14520	439428	6507357080	00	0.00	N	2	120
105	20230522	14520	14470	14840	14320	555749	8087610660	00	0.00	N	2	50
106	20230515	14470	14150	14590	13770	551447	7837513580	00	0.00	N	2	320
107	20230508	14150	13990	14540	13930	515815	7335052990	00	0.00	N	2	260
108	20230502	13890	14170	14300	13680	293254	4103734440	00	0.00	N	5	-270
109	20230424	14160	14550	14690	14000	634392	9076113830	00	0.00	N	5	-400
110	20230417	14560	15280	16100	14490	1447448	22336937690	00	0.00	N	5	-750
111	20230410	15310	15440	15710	14820	1202415	18423918070	00	0.00	N	5	-120
112	20230403	15430	16310	16310	15130	1454432	22876720000	00	0.00	N	5	-1080
113	20230327	16510	15940	17950	15210	5697798	95311156710	00	0.00	N	2	980
114	20230320	15530	14030	16100	13950	2202486	33213592800	00	0.00	N	2	1640
115	20230313	13890	13970	14430	13130	695606	9569470780	00	0.00	N	5	-120
116	20230306	14010	15050	15280	13880	902491	13189263570	00	0.00	N	5	-820
117	20230227	14830	15080	15330	14300	810836	12093549970	00	0.00	N	2	30
118	20230220	14800	14600	15200	14340	882553	13046242060	00	0.00	N	2	400
119	20230213	14400	14650	15060	14200	638584	9319091020	00	0.00	N	5	-300
120	20230206	14700	15390	15550	14540	1255583	19021767250	00	0.00	N	5	-290
121	20230130	14990	15000	15290	14160	1709000	25134088360	00	0.00	N	5	-10
122	20230125	15000	13740	16600	13740	4393792	68811256800	00	0.00	N	2	1400
123	20230116	13600	13500	14000	13200	478430	6509765700	00	0.00	N	2	50
124	20230109	13550	12950	13700	12950	318304	4238943200	00	0.00	N	2	650
125	20230102	12900	12350	13100	11700	543289	6799260350	00	0.00	N	2	600
126	20221226	12300	12700	13500	12200	455660	5847795700	00	0.00	N	5	-500
127	20221219	12800	13650	13850	12750	418474	5542510050	00	0.00	N	5	-850
128	20221212	13650	13500	14350	13300	497607	6923278450	00	0.00	N	2	50
129	20221205	13600	13850	14050	13150	464228	6283781800	00	0.00	N	5	-150
130	20221128	13750	13650	15700	13250	1209869	17407342200	00	0.00	N	3	0
131	20221121	13750	13650	14000	13200	374692	5072340450	00	0.00	N	2	100
132	20221114	13650	14000	14450	13650	499708	6994864050	00	0.00	N	5	-250
133	20221107	13900	12900	13950	12850	659232	8849290150	00	0.00	N	2	1100
134	20221031	12800	12800	13400	12400	485329	6273386000	00	0.00	N	2	200
135	20221024	12600	13300	13750	12550	387845	5106308500	00	0.00	N	5	-450
136	20221017	13050	12750	14100	12700	614285	8201367900	00	0.00	N	5	-150
137	20221011	13200	13500	13600	12350	486577	6270640400	00	0.00	N	5	-600
138	20221004	13800	13400	14250	13400	424234	5858100650	00	0.00	N	2	550
139	20220926	13250	14550	14900	13150	902460	12513573900	00	0.00	N	5	-1700
140	20220919	14950	15400	15600	14500	566061	8511244350	00	0.00	N	5	-600
141	20220913	15550	15850	16150	15350	396366	6214154900	00	0.00	N	5	-50
142	20220905	15600	15600	16100	15350	436945	6847463650	00	0.00	N	5	-250
143	20220829	15850	16050	16650	15700	655409	10582168050	00	0.00	N	5	-850
144	20220822	16700	18450	18650	16550	1222980	21245822450	00	0.00	N	5	-2200
145	20220816	18900	17100	20200	16900	2831347	53729515150	00	0.00	N	2	1900
146	20220808	17000	17300	17300	16400	331794	5573080950	00	0.00	N	5	-300
147	20220801	17300	17400	17650	16500	404408	6913850400	00	0.00	N	3	0
148	20220725	17300	17500	18100	17150	625211	10959176750	00	0.00	N	5	-250
149	20220718	17550	16450	18850	16350	1038861	18250565100	00	0.00	N	2	1400
150	20220711	16150	17250	17300	15900	366156	5968754700	00	0.00	N	5	-1000
151	20220704	17150	17000	17600	16250	459799	7844456050	00	0.00	N	2	150
152	20220627	17000	18300	19300	16950	1132151	20584412850	00	0.00	N	5	-1050
153	20220620	18050	16650	18100	15200	1972692	32702786300	00	0.00	N	2	1550
154	20220613	16500	19700	19850	15950	1561970	27602074850	00	0.00	N	5	-3750
155	20220607	20250	21300	21300	19900	486725	9944183400	00	0.00	N	5	-950
156	20220530	21200	20550	21600	20400	635740	13343599850	00	0.00	N	2	750
157	20220523	20450	23450	23650	20300	1850862	40039810900	00	0.00	N	5	-2600
158	20220516	23050	20150	23250	20150	1487511	32402651200	00	0.00	N	2	2950
159	20220509	20100	20650	20950	19650	588600	11826084800	00	0.00	N	5	-750
160	20220502	20850	20250	21250	20250	390837	8135539800	00	0.00	N	2	250
161	20220425	20600	20600	20950	19650	577914	11824528700	00	0.00	N	5	-300
162	20220418	20900	21350	21350	20400	695747	14456008950	00	0.00	N	5	-350
163	20220411	21250	20850	21450	20400	574559	12094155050	00	0.00	N	2	300
164	20220404	20950	22550	22600	20500	1651292	35387458550	00	0.00	N	5	-2150
165	20220328	23100	23650	23900	22900	1378777	32301524750	00	0.00	N	5	-450
166	20220321	23550	22350	24150	22300	3438035	79609955800	00	0.00	N	2	1250
167	20220314	22300	20850	22700	19900	3029239	64982858550	00	0.00	N	2	1600
168	20220307	20700	20650	21050	20150	697277	14324541800	00	0.00	N	5	-300
169	20220228	21000	19850	21350	19800	1217626	25026023900	00	0.00	N	2	950
170	20220221	20050	20150	20850	19200	1705086	34024418100	00	0.00	N	5	-500
171	20220214	20550	19750	22850	19200	6855655	146073574850	00	0.00	N	2	350
172	20220207	20200	21750	21750	20100	849618	17799784250	00	0.00	N	5	-1400
173	20220203	21600	21200	21850	20700	489780	10420741400	00	0.00	N	2	650
174	20220124	20950	21800	21900	19450	1717869	35373837000	00	0.00	N	5	-1200
175	20220117	22150	22900	23250	21550	1468488	32868579000	00	0.00	N	5	-800
176	20220110	22950	24800	25000	22450	1589426	37512356950	00	0.00	N	5	-1600
177	20220103	24550	26600	27200	24050	2570970	65791852050	00	0.00	N	5	-2000
178	20211227	26550	26550	27200	25100	2840172	74067883250	00	0.00	N	3	0
179	20211220	26550	26950	28350	24900	7286850	193065690700	00	0.00	N	5	-2350
180	20211213	28900	32200	32950	26200	16130342	476630508300	00	0.00	N	5	-3250
181	20211206	32150	32200	34500	29200	16870227	538075337550	00	0.00	N	5	-700
182	20211129	32850	28650	34350	28200	23350069	743178085200	00	0.00	N	2	3150
183	20211122	29700	29200	33700	28350	10465500	323166566400	00	0.00	N	2	300
184	20211115	29400	20350	31100	20000	24477605	683113695200	00	0.00	N	2	8850
185	20211108	20550	19600	20850	19450	1051381	21180655050	00	0.00	N	2	950
186	20211101	19600	20000	20500	19550	692519	13839481600	00	0.00	N	5	-350
187	20211025	19950	20700	20900	19650	1163773	23256732950	00	0.00	N	5	-950
188	20211018	20900	20550	23050	20300	1952235	42381455950	00	0.00	N	2	450
189	20211012	20450	19950	20650	19150	468291	9319455300	00	0.00	N	2	500
190	20211005	19950	20700	20700	19200	860101	17196845950	00	0.00	N	5	-1100
191	20210927	21050	22700	23000	20850	834281	18228069900	00	0.00	N	5	-1650
192	20210923	22700	23300	23600	22600	314402	7272389300	00	0.00	N	5	-900
193	20210913	23600	22700	23800	22000	1229448	27697333900	00	0.00	N	2	900
194	20210906	22700	24050	24050	22250	1352137	31226694950	00	0.00	N	5	-1500
195	20210830	24200	22600	25700	21700	2375215	56717619650	00	0.00	N	2	1950
196	20210823	22250	21300	22600	20900	1235416	26934293050	00	0.00	N	2	1250
197	20210817	21000	24100	24150	20800	1876633	42029145000	00	0.00	N	5	-3200
198	20210809	24200	26050	28200	23900	5768933	150207755450	00	0.00	N	5	-2000
199	20210802	26200	23500	27600	23250	5100463	131849920650	00	0.00	N	2	2700
200	20210726	23500	25400	25950	23450	1954562	48347736100	00	0.00	N	5	-1700
201	20210719	25200	24550	25300	23400	1908552	46420987050	00	0.00	N	2	650
202	20210712	24550	23950	24600	23700	1346873	32514255250	00	0.00	N	2	900