KissMeData/091120/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	18420	21300	21500	18260	1405596	27965798220	00	0.00	N	5	-3230
3	20250217	21650	21650	22050	20500	1588480	33712842150	00	0.00	N	5	-1250
4	20250210	22900	22000	26800	21300	1654801	39682448900	00	0.00	N	2	750
5	20250203	22150	24800	26000	21950	1035547	24431702800	00	0.00	N	5	-3400
6	20250131	25550	26200	26300	24700	135760	3485317750	00	0.00	N	5	-900
7	20250120	26450	27350	28650	25550	900478	24305252950	00	0.00	N	5	-950
8	20250113	27400	26800	27950	26650	349340	9546729700	00	0.00	N	2	450
9	20250106	26950	28550	29250	26600	696095	19203164300	00	0.00	N	5	-2050
10	20241230	29000	29350	30700	28150	560322	16277107800	00	0.00	N	5	-300
11	20241223	29300	26100	30600	25350	1481481	42698470000	00	0.00	N	2	3000
12	20241216	26300	25300	29000	24400	1652195	44201731700	00	0.00	N	2	1200
13	20241209	25100	22950	27150	20700	1727999	42815862250	00	0.00	N	2	1350
14	20241202	23750	24550	25100	21600	780478	18331190050	00	0.00	N	5	-1050
15	20241125	24800	25700	27150	24400	711083	18210944700	00	0.00	N	5	-900
16	20241118	25700	24100	27650	24100	881236	23022306200	00	0.00	N	2	1650
17	20241111	24050	24300	25550	22000	1262531	30260987650	00	0.00	N	5	-600
18	20241104	24650	25950	26250	23650	667130	16745183800	00	0.00	N	5	-850
19	20241028	25500	27200	27200	24300	659908	16895922100	00	0.00	N	5	-1500
20	20241021	27000	26650	29600	24300	1981872	53411440050	00	0.00	N	2	350
21	20241014	26650	28000	31500	25650	1235513	35307114850	00	0.00	N	5	-950
22	20241007	27600	28900	29450	27500	621525	17744575300	00	0.00	N	5	-850
23	20240930	28450	28650	29450	27000	498418	14159833750	00	0.00	N	2	350
24	20240923	28100	25800	29350	25600	773531	21044287650	00	0.00	N	2	2100
25	20240919	26000	25900	26750	25500	275244	7195059250	00	0.00	N	2	100
26	20240909	25900	22350	26350	22100	878606	21072341850	00	0.00	N	2	2950
27	20240902	22950	25650	26950	22800	1068430	26531483150	00	0.00	N	5	-2600
28	20240826	25550	28000	28350	25550	1150327	30589927650	00	0.00	N	5	-2700
29	20240819	28250	29250	30950	27450	856164	24911362300	00	0.00	N	5	-900
30	20240812	29150	30150	33600	28600	1238644	38461675150	00	0.00	N	5	-1450
31	20240805	30600	28600	31800	24500	1619218	46745998200	00	0.00	N	2	1600
32	20240729	29000	30400	32250	28950	1203916	36714130750	00	0.00	N	5	-750
33	20240722	29750	25600	30600	24000	2181066	60379418100	00	0.00	N	2	4150
34	20240715	25600	27450	28250	25000	1133351	30060451650	00	0.00	N	5	-2200
35	20240708	27800	26550	29300	26050	1575508	43645846300	00	0.00	N	2	1050
36	20240701	26750	29700	32050	26300	3045061	87476345250	00	0.00	N	5	-2900
37	20240624	29650	31900	32450	28150	2336861	70937709950	00	0.00	N	5	-2750
38	20240617	32400	32950	39300	30100	5130350	183979397250	00	0.00	N	5	-500
39	20240610	32900	30050	36300	29700	1705259	57209492950	00	0.00	N	2	2500
40	20240603	30400	31600	32150	30250	456290	14172696350	00	0.00	N	5	-1200
41	20240527	31600	30950	31850	29800	695345	21404358300	00	0.00	N	2	550
42	20240520	31050	31900	33050	27750	1022003	31474143800	00	0.00	N	5	-850
43	20240513	31900	34500	34650	31650	610636	19959413100	00	0.00	N	5	-2100
44	20240507	34000	33800	36500	33550	566556	19687217000	00	0.00	N	2	200
45	20240429	33800	32600	34200	32500	321033	10716077650	00	0.00	N	2	1150
46	20240422	32650	33100	33650	31700	409930	13438890400	00	0.00	N	5	-550
47	20240415	33200	31050	35900	29700	1324533	44129404400	00	0.00	N	2	1300
48	20240408	31900	35200	36100	30500	943231	31036071050	00	0.00	N	5	-3000
49	20240401	34900	31200	35100	30500	932623	30595799050	00	0.00	N	2	3700
50	20240325	31200	32650	33100	30400	1265847	40097031850	00	0.00	N	5	-1450
51	20240318	32650	34000	34850	31900	742677	24709489800	00	0.00	N	5	-1350
52	20240311	34000	33450	35350	33000	811139	27663371500	00	0.00	N	5	-600
53	20240304	34600	36200	37500	34500	698055	25197888450	00	0.00	N	5	-1600
54	20240226	36200	39600	40350	36150	574036	21596964600	00	0.00	N	5	-3500
55	20240219	39700	38000	43800	36500	1494631	59445702850	00	0.00	N	2	1850
56	20240213	37850	37500	38050	35150	779106	28631551350	00	0.00	N	5	-250
57	20240205	38100	40500	40550	36700	437516	16763787100	00	0.00	N	5	-1550
58	20240129	39650	40450	40450	36200	538636	20760198500	00	0.00	N	3	0
59	20240122	39650	41500	41550	36550	939486	36958951850	00	0.00	N	5	-1100
60	20240115	40750	37900	42300	35100	1493101	57062755050	00	0.00	N	2	2750
61	20240108	38000	39300	39800	36800	629372	24006618700	00	0.00	N	5	-1600
62	20240102	39600	42950	43500	38300	837029	33306787450	00	0.00	N	5	-3750
63	20231226	43350	44050	44250	41450	391565	16659182800	00	0.00	N	5	-1400
64	20231218	44750	44100	48000	42950	617587	28014875800	00	0.00	N	2	1100
65	20231211	43650	45900	45900	43050	337117	14853493300	00	0.00	N	5	-1700
66	20231204	45350	44400	45700	41200	717505	31250056900	00	0.00	N	2	250
67	20231127	45100	48400	49500	44500	707615	33020897950	00	0.00	N	5	-3900
68	20231120	49000	50400	51500	48050	387944	19452874100	00	0.00	N	5	-1900
69	20231113	50900	50700	52200	49750	420455	21409605800	00	0.00	N	5	-200
70	20231106	51100	55000	55000	48800	674596	34743060900	00	0.00	N	5	-1200
71	20231030	52300	50800	53500	44450	1145158	55629400950	00	0.00	N	2	1400
72	20231023	50900	51100	56200	48300	1211150	63091485300	00	0.00	N	5	-100
73	20231016	51000	52300	54100	50000	780115	40648865400	00	0.00	N	5	-2100
74	20231010	53100	53400	54900	51400	667813	35502391500	00	0.00	N	2	800
75	20231004	52300	49950	52400	47650	523686	26103500300	00	0.00	N	2	2350
76	20230925	49950	50000	50800	47650	419032	20479994650	00	0.00	N	5	-950
77	20230918	50900	51600	53200	49500	566747	28907741650	00	0.00	N	5	-1400
78	20230911	52300	51600	56000	48500	1465059	75243898550	00	0.00	N	2	1200
79	20230904	51100	57100	57200	50500	1750176	93625422700	00	0.00	N	5	-6900
80	20230828	58000	57600	60000	54000	1737757	99609103900	00	0.00	N	2	900
81	20230821	57100	52700	59600	51500	1939779	108430123900	00	0.00	N	2	6300
82	20230814	50800	41250	52900	41250	3404037	165338738000	00	0.00	N	2	7650
83	20230807	43150	36000	43800	34500	2717064	111110324350	00	0.00	N	2	7000
84	20230731	36150	38150	38200	35050	884974	32399505450	00	0.00	N	5	-1400
85	20230724	37550	40400	40550	34150	2851659	107063659650	00	0.00	N	5	-1900
86	20230717	39450	37550	39750	37050	1718783	66185267000	00	0.00	N	2	1500
87	20230710	37950	33100	38400	32700	3345076	120238062150	00	0.00	N	2	6150
88	20230703	31800	31850	33500	31300	1209999	39127789500	00	0.00	N	5	-50
89	20230626	31850	32550	33550	31200	1369930	44340702100	00	0.00	N	5	-700
90	20230619	32550	29600	34650	28400	2892435	92403271950	00	0.00	N	2	2950
91	20230612	29600	30200	31500	29450	809091	24452408950	00	0.00	N	5	-300
92	20230605	29900	26850	30350	26550	920495	26291835850	00	0.00	N	2	3050
93	20230530	26850	26700	27350	26600	289762	7798877600	00	0.00	N	2	250
94	20230522	26600	26700	27450	26000	417743	11240009450	00	0.00	N	5	-50
95	20230515	26650	25650	27000	24900	483562	12438450850	00	0.00	N	2	650
96	20230508	26000	26800	27450	25500	561514	14812155800	00	0.00	N	5	-900
97	20230502	26900	27450	27900	26250	227998	6147665900	00	0.00	N	5	-550
98	20230424	27450	29000	29450	26550	721328	19944907850	00	0.00	N	5	-1500
99	20230417	28950	31750	32300	28850	1084182	33047959000	00	0.00	N	5	-2250
100	20230410	31200	28900	32450	27250	1993546	59540823600	00	0.00	N	2	2000
101	20230403	29200	25150	29750	24500	1276450	34548564300	00	0.00	N	2	4150
102	20230327	25050	28650	28800	24950	1602990	42686224650	00	0.00	N	5	-4050
103	20230320	29100	24350	29550	23700	1784965	47703154150	00	0.00	N	2	4650
104	20230313	24450	23300	25400	22250	710615	16822471950	00	0.00	N	2	450
105	20230306	24000	22200	26650	21950	1336583	32651098950	00	0.00	N	2	2200
106	20230227	21800	21500	22200	20000	734651	15502832350	00	0.00	N	2	250
107	20230220	21550	21250	22050	20150	564932	11879892250	00	0.00	N	2	250
108	20230213	21300	21400	22300	20500	769914	16373820650	00	0.00	N	5	-100
109	20230206	21400	21650	22100	21300	480522	10428103850	00	0.00	N	5	-550
110	20230130	21950	23800	24250	21750	587109	13294540100	00	0.00	N	5	-1700
111	20230125	23650	22450	24150	22400	213388	5008418300	00	0.00	N	2	1200
112	20230116	22450	23050	23150	21550	218162	4862056650	00	0.00	N	5	-600
113	20230109	23050	22750	23300	22450	202292	4632031800	00	0.00	N	2	450
114	20230102	22600	21550	22800	19700	468737	9971386300	00	0.00	N	2	1050
115	20221226	21550	21850	23050	21250	684355	15044645100	00	0.00	N	5	-400
116	20221219	21950	23600	24150	21600	499343	11178324050	00	0.00	N	5	-2050
117	20221212	24000	24150	24550	23300	234147	5600864400	00	0.00	N	5	-50
118	20221205	24050	26500	26650	23700	422834	10475562500	00	0.00	N	5	-2350
119	20221128	26400	27250	27350	26200	259087	6959481000	00	0.00	N	5	-600
120	20221121	27000	27050	27250	25500	365052	9581929900	00	0.00	N	5	-200
121	20221114	27200	27750	28250	26750	785889	21622725150	00	0.00	N	5	-2200
122	20221107	29400	28050	30100	27650	557984	16048329350	00	0.00	N	2	1350
123	20221031	28050	26200	28450	26200	515341	14220722400	00	0.00	N	2	1900
124	20221024	26150	24900	26500	24900	325720	8329335900	00	0.00	N	2	1550
125	20221017	24600	23250	25900	22900	447706	11089093600	00	0.00	N	2	1250
126	20221011	23350	22900	23450	21700	345775	7793295600	00	0.00	N	3	0
127	20221004	23350	23650	24100	22100	509053	11747210700	00	0.00	N	3	0
128	20220926	23350	25700	25800	22700	663267	16018940250	00	0.00	N	5	-2550
129	20220919	25900	27700	28100	25700	447402	11831853500	00	0.00	N	5	-1950
130	20220913	27850	29100	29100	27150	562239	15767148600	00	0.00	N	5	-350
131	20220905	28200	28950	29100	27950	401542	11373887050	00	0.00	N	5	-500
132	20220829	28700	25750	29800	25000	1000182	28368435350	00	0.00	N	2	2150
133	20220822	26550	26800	27350	25250	476784	12465866600	00	0.00	N	5	-650
134	20220816	27200	27000	29600	26300	636440	17791682100	00	0.00	N	5	-150
135	20220808	27350	29100	29100	26400	630968	17143617850	00	0.00	N	5	-1600
136	20220801	28950	28850	29650	28350	291258	8387227350	00	0.00	N	2	100
137	20220725	28850	28150	29450	28000	245806	7037860700	00	0.00	N	2	100
138	20220718	28750	28600	29600	28000	155894	4495398400	00	0.00	N	2	650
139	20220711	28100	27500	28850	26900	263545	7345170750	00	0.00	N	2	950
140	20220704	27150	26450	28500	25900	460802	12445354950	00	0.00	N	2	500
141	20220627	26650	29950	30000	26600	375695	10680115350	00	0.00	N	5	-2400
142	20220620	29050	30800	31000	26900	669647	19177483100	00	0.00	N	5	-1750
143	20220613	30800	31500	32200	29700	745528	22934048450	00	0.00	N	5	-1700
144	20220607	32500	36700	37300	26850	6194107	190453778650	00	0.00	N	5	-4899
145	20220530	37399	34665	37399	34421	506758	18293660350	00	0.00	N	2	2929
146	20220523	34470	36814	37107	34128	745680	26142766700	00	0.00	N	5	-2392
147	20220516	36862	38864	38864	35544	978382	35743173150	00	0.00	N	5	-2002
148	20220509	38864	38767	39841	35349	815675	30792256950	00	0.00	N	2	97
149	20220502	38767	37399	39694	36911	536942	20730168700	00	0.00	N	2	977
150	20220425	37790	39060	39499	36765	700129	26615724000	00	0.00	N	5	-2246
151	20220418	40036	39597	42233	38376	1083494	43650636900	00	0.00	N	2	439
152	20220411	39597	40866	42038	39206	1192341	48292432700	00	0.00	N	5	-1416
153	20220404	41013	40866	41306	38767	959375	38238077250	00	0.00	N	3	0
154	20220328	41013	39987	42673	39694	1252911	51521521850	00	0.00	N	2	1368
155	20220321	39645	37009	41501	35837	1318532	51345828100	00	0.00	N	2	2978
156	20220314	36667	33982	37107	32566	998952	34682280150	00	0.00	N	2	2295
157	20220307	34372	37985	38132	33786	1205562	42733691450	00	0.00	N	5	-4443
158	20220228	38815	38522	40231	36569	730563	27953592350	00	0.00	N	2	390
159	20220221	38425	39938	42624	37497	1538556	61101269900	00	0.00	N	5	-1953
160	20220214	40378	38571	41257	35593	1836062	70580793000	00	0.00	N	2	1221
161	20220207	39157	33493	40622	32029	2706637	99797673950	00	0.00	N	2	5859
162	20220203	33298	33445	34616	32663	282877	9418201350	00	0.00	N	5	-147
163	20220124	33445	33005	34958	32078	1398947	46555378450	00	0.00	N	5	-439
164	20220117	33884	36960	37546	33201	1197634	42139626950	00	0.00	N	5	-3711
165	20220110	37595	31931	37595	31150	1679419	57959868050	00	0.00	N	2	5615
166	20220103	31980	30759	32859	29099	1806145	55738087750	00	0.00	N	2	879
167	20211227	31101	28074	31736	27781	1803177	54028609900	00	0.00	N	2	3027
168	20211220	28074	24510	29392	24021	2564130	70228840600	00	0.00	N	2	3515
169	20211213	24559	23777	25681	23777	1183649	29563546200	00	0.00	N	2	1026
170	20211206	23533	22459	24119	21873	637634	14927033000	00	0.00	N	2	976
171	20211129	22557	22166	22898	20848	636964	13959759600	00	0.00	N	5	-390
172	20211122	22947	24070	24119	22215	764921	17653982850	00	0.00	N	5	-1123
173	20211115	24070	24656	24656	23094	724941	17321544850	00	0.00	N	2	146
174	20211108	23924	24217	24803	23387	600793	14390111300	00	0.00	N	5	-439
175	20211101	24363	25584	25584	23484	938179	23083713350	00	0.00	N	5	-1318
176	20211025	25681	25486	26072	24900	716850	18191995050	00	0.00	N	2	292
177	20211018	25389	25730	29685	24461	3589376	97051662550	00	0.00	N	2	342
178	20211012	25047	23338	26121	23045	547206	13503909950	00	0.00	N	2	1807
179	20211005	23240	22459	23924	21775	638948	14570163350	00	0.00	N	2	293
180	20210927	22947	24803	24803	21971	777072	17960906300	00	0.00	N	5	-1904
181	20210923	24851	25437	25437	23436	563506	13665293300	00	0.00	N	5	-635
182	20210913	25486	26023	26267	25047	614399	15721992450	00	0.00	N	5	-98
183	20210906	25584	24559	26902	24119	1694865	43918350650	00	0.00	N	2	977
184	20210830	24607	25096	26365	24168	1177990	29580722950	00	0.00	N	5	-586
185	20210823	25193	23484	26121	22898	1579657	39167843750	00	0.00	N	2	1953
186	20210817	23240	21678	25340	21629	1980830	46410768450	00	0.00	N	2	830
187	20210809	22410	23045	23338	21922	1356812	30639263050	00	0.00	N	5	-684
188	20210802	23094	20653	24461	20653	3221594	74314741200	00	0.00	N	2	2441
189	20210726	20653	22020	22117	20164	902202	19062751400	00	0.00	N	5	-976
190	20210719	21629	21336	21629	20018	1650911	34182024550	00	0.00	N	2	146
191	20210712	21483	17284	22166	17088	6343076	129716682200	00	0.00	N	2	4590