KissMeData/060720/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	9400	9380	9500	9220	96474	905055890	00	0.00	N	2	100
3	20250428	9300	9540	9580	9160	108047	1014552245	00	0.00	N	5	-200
4	20250421	9500	9220	9500	9100	151207	1409817035	00	0.00	N	2	280
5	20250414	9220	8940	9350	8820	368418	3379942980	00	0.00	N	2	700
6	20250407	8520	8700	8700	7870	407643	3398464480	00	0.00	N	5	-320
7	20250331	8840	8680	8850	8440	327958	2828498165	00	0.00	N	2	110
8	20250324	8730	9370	9680	8730	698705	6405035485	00	0.00	N	5	-640
9	20250317	9370	9450	9750	9360	348408	3339656875	00	0.00	N	5	-60
10	20250310	9430	9170	9550	8950	309895	2888946530	00	0.00	N	2	100
11	20250304	9330	9350	9650	9230	327116	3089795295	00	0.00	N	5	-100
12	20250224	9430	9660	10270	9400	742044	7286761230	00	0.00	N	5	-540
13	20250217	9970	10500	10520	9860	1074842	10966580540	00	0.00	N	5	-380
14	20250210	10350	10160	10750	9930	2751963	28332205410	00	0.00	N	2	190
15	20250203	10160	9800	10360	9330	5428900	54008363880	00	0.00	N	2	140
16	20250131	10020	9120	10720	9020	6693276	68582121580	00	0.00	N	2	850
17	20250120	9170	9450	10080	9030	3521037	33944778390	00	0.00	N	5	-340
18	20250113	9510	8250	10300	7990	10983356	103727970350	00	0.00	N	2	1180
19	20250106	8330	8440	8570	8210	279111	2337380550	00	0.00	N	3	0
20	20241230	8330	8110	8400	7990	178333	1458356790	00	0.00	N	2	220
21	20241223	8110	8080	8880	8080	541572	4580839110	00	0.00	N	2	40
22	20241216	8070	8120	8510	8070	339238	2803750870	00	0.00	N	3	0
23	20241209	8070	8080	8150	7550	1161575	9086573400	00	0.00	N	5	-30
24	20241202	8100	8410	8620	7800	437452	3592011480	00	0.00	N	5	-150
25	20241125	8250	8580	8890	8160	303406	2591610200	00	0.00	N	5	-300
26	20241118	8550	8500	8780	8410	205486	1754370930	00	0.00	N	2	50
27	20241111	8500	9160	9230	8110	405263	3442101310	00	0.00	N	5	-670
28	20241104	9170	9190	9400	9000	297686	2748749360	00	0.00	N	2	30
29	20241028	9140	8740	9270	8740	349832	3154373040	00	0.00	N	2	360
30	20241021	8780	8960	9260	8640	508754	4529822140	00	0.00	N	5	-220
31	20241014	9000	9720	9720	8900	503022	4671690770	00	0.00	N	5	-640
32	20241007	9640	9910	10010	9600	273510	2671945180	00	0.00	N	5	-270
33	20240930	9910	10410	10410	9810	224549	2241820970	00	0.00	N	5	-430
34	20240923	10340	10170	10450	10110	267032	2749095670	00	0.00	N	2	190
35	20240919	10150	10390	10620	10150	96666	999550920	00	0.00	N	5	-150
36	20240909	10300	9750	10540	9520	415600	4217047290	00	0.00	N	2	400
37	20240902	9900	10910	10910	9800	511522	5240412290	00	0.00	N	5	-1010
38	20240826	10910	11030	11260	10490	422466	4551162210	00	0.00	N	5	-200
39	20240819	11110	11340	11610	11000	297784	3370207660	00	0.00	N	5	-230
40	20240812	11340	10720	11650	10720	344364	3877135490	00	0.00	N	2	690
41	20240805	10650	10830	10950	9500	941571	9692859540	00	0.00	N	5	-640
42	20240729	11290	11830	12060	11210	480595	5584197390	00	0.00	N	5	-520
43	20240722	11810	12690	12830	11750	750981	9049531510	00	0.00	N	5	-1060
44	20240715	12870	13270	13510	12500	721145	9301838790	00	0.00	N	5	-300
45	20240708	13170	12970	13650	12840	522709	6925047970	00	0.00	N	2	150
46	20240701	13020	13800	13830	12800	551562	7296466300	00	0.00	N	5	-780
47	20240624	13800	13400	13830	13020	443334	5957361750	00	0.00	N	2	400
48	20240617	13400	14010	14180	13290	674990	9208377540	00	0.00	N	5	-690
49	20240610	14090	14400	14560	13820	627822	8878735220	00	0.00	N	5	-340
50	20240603	14430	14780	14920	14350	341646	4973192530	00	0.00	N	5	-350
51	20240527	14780	15420	15550	14500	697355	10377720250	00	0.00	N	5	-670
52	20240520	15450	15510	15890	15280	659461	10291181790	00	0.00	N	5	-50
53	20240513	15500	15320	16120	15320	1068058	16837290490	00	0.00	N	2	390
54	20240507	15110	15360	15700	15050	514709	7930393900	00	0.00	N	5	-210
55	20240429	15320	14580	15860	14460	1091650	16686046110	00	0.00	N	2	750
56	20240422	14570	14120	14850	13500	1228489	17491855720	00	0.00	N	2	380
57	20240415	14190	14130	14440	13640	689931	9685541380	00	0.00	N	5	-240
58	20240408	14430	15410	15440	14140	799869	11686936140	00	0.00	N	5	-980
59	20240401	15410	15370	16150	15230	1285230	20266367250	00	0.00	N	2	60
60	20240325	15350	15210	16400	14950	2155438	33801497600	00	0.00	N	2	160
61	20240318	15190	14500	15360	14500	1017156	15229698890	00	0.00	N	2	690
62	20240311	14500	15300	16000	14340	2686532	40921946060	00	0.00	N	5	-450
63	20240304	14950	13120	15300	13120	2991358	43645296200	00	0.00	N	2	1830
64	20240226	13120	13430	13510	12900	357481	4705501170	00	0.00	N	5	-350
65	20240219	13470	14030	14100	13370	582230	7962632010	00	0.00	N	5	-650
66	20240213	14120	13530	14240	13170	1253977	17286029270	00	0.00	N	2	680
67	20240205	13440	13110	13770	12840	659866	8744339440	00	0.00	N	2	320
68	20240129	13120	13780	13980	12640	963422	12641428050	00	0.00	N	5	-660
69	20240122	13780	13800	14420	13520	1333263	18528807930	00	0.00	N	2	110
70	20240115	13670	13930	14060	12700	1291752	17338485540	00	0.00	N	5	-250
71	20240108	13920	14080	14410	13860	513525	7252541530	00	0.00	N	5	-140
72	20240102	14060	14530	14660	14020	578356	8241400500	00	0.00	N	5	-630
73	20231226	14690	14550	14850	14450	580141	8504925220	00	0.00	N	2	220
74	20231218	14470	14400	14620	14250	689711	9945113390	00	0.00	N	2	200
75	20231211	14270	14090	14780	13990	793574	11385025520	00	0.00	N	2	220
76	20231204	14050	14170	14550	13880	817970	11530157300	00	0.00	N	5	-60
77	20231127	14110	14380	14440	14050	711100	10121060660	00	0.00	N	5	-260
78	20231120	14370	15590	15730	14300	1138485	17150321180	00	0.00	N	5	-1140
79	20231113	15510	15900	16290	15170	1516582	23649487290	00	0.00	N	5	-390
80	20231106	15900	15300	15990	15120	1258637	19572337130	00	0.00	N	2	890
81	20231030	15010	14710	15230	14280	919138	13571775530	00	0.00	N	2	170
82	20231023	14840	14520	15400	14510	823770	12357076610	00	0.00	N	2	130
83	20231016	14710	14750	15630	14580	874809	13209675550	00	0.00	N	5	-170
84	20231010	14880	14160	15150	14070	566819	8307332520	00	0.00	N	2	740
85	20231004	14140	14410	14880	13880	375204	5368308870	00	0.00	N	5	-410
86	20230925	14550	14800	14860	14000	418346	6020074450	00	0.00	N	5	-150
87	20230918	14700	15030	15460	14490	724082	10856283050	00	0.00	N	5	-380
88	20230911	15080	14930	15380	14710	812699	12244010310	00	0.00	N	2	180
89	20230904	14900	15710	15730	14800	939489	14289905090	00	0.00	N	5	-640
90	20230828	15540	14820	15720	14440	1655178	24900813810	00	0.00	N	2	830
91	20230821	14710	15100	15770	14560	1222079	18371699310	00	0.00	N	5	-160
92	20230814	14870	17600	17600	14560	2094981	32858762230	00	0.00	N	5	-2750
93	20230807	17620	19080	19080	17140	1767121	31570281780	00	0.00	N	5	-1460
94	20230731	19080	18630	21350	17900	3558308	69827344390	00	0.00	N	2	600
95	20230724	18480	18950	19290	17710	1805754	33499241230	00	0.00	N	5	-460
96	20230717	18940	19900	20300	18900	1337335	26083571280	00	0.00	N	5	-880
97	20230710	19820	21100	21100	19090	1960474	38706742340	00	0.00	N	5	-1280
98	20230703	21100	21550	21850	20250	1561809	32982597050	00	0.00	N	5	-400
99	20230626	21500	20400	21950	20000	1661679	35201791950	00	0.00	N	2	1000
100	20230619	20500	21100	22300	20300	2725563	58031082400	00	0.00	N	5	-650
101	20230612	21150	21650	21850	20250	1659224	34735851800	00	0.00	N	5	-300
102	20230605	21450	21600	21600	20850	996059	21155040100	00	0.00	N	5	-100
103	20230530	21550	20950	21850	20450	2556410	54117735950	00	0.00	N	2	1050
104	20230522	20500	20450	20950	19940	2289166	46753979780	00	0.00	N	2	300
105	20230515	20200	18050	20850	17080	5294201	104603418150	00	0.00	N	2	1910
106	20230508	18290	19150	19430	17720	1584729	29349593960	00	0.00	N	5	-510
107	20230502	18800	18840	19280	18240	716045	13430854090	00	0.00	N	5	-20
108	20230424	18820	18670	19100	17490	1381442	25474242970	00	0.00	N	2	150
109	20230417	18670	18900	20200	18470	2425456	46811386320	00	0.00	N	5	-350
110	20230410	19020	18550	19480	18160	1688357	31691871580	00	0.00	N	2	520
111	20230403	18500	18530	19190	17960	1409437	26011243770	00	0.00	N	5	-160
112	20230327	18660	19000	19350	18200	2028410	38007107610	00	0.00	N	5	-70
113	20230320	18730	17650	19430	17050	3115510	57417098600	00	0.00	N	2	1190
114	20230313	17540	16000	17800	14890	2427258	39655608210	00	0.00	N	2	1460
115	20230306	16080	15010	17090	14700	3338328	54018222610	00	0.00	N	2	1200
116	20230227	14880	14500	15080	14100	1075981	15688024290	00	0.00	N	2	190
117	20230220	14690	14910	15230	14410	983022	14534104650	00	0.00	N	5	-160
118	20230213	14850	14910	15400	14400	900255	13364013330	00	0.00	N	5	-70
119	20230206	14920	15350	15580	14870	611252	9323050500	00	0.00	N	5	-460
120	20230130	15380	15030	15800	14650	1433144	21964952640	00	0.00	N	2	650
121	20230125	14730	14900	15080	14600	462728	6824266700	00	0.00	N	5	-70
122	20230116	14800	14600	15500	14400	1098893	16379934100	00	0.00	N	2	200
123	20230109	14600	14600	15150	14400	687208	10121698900	00	0.00	N	2	150
124	20230102	14450	13750	14450	13000	829727	11442707850	00	0.00	N	2	550
125	20221226	13900	14050	14850	13350	757844	10681484150	00	0.00	N	5	-300
126	20221219	14200	15500	15650	13900	1117725	16466466050	00	0.00	N	5	-1300
127	20221212	15500	14750	15800	14700	1115652	17100023850	00	0.00	N	2	600
128	20221205	14900	15200	15400	14550	947991	14160086300	00	0.00	N	5	-300
129	20221128	15200	16350	16400	14650	1674791	25545776900	00	0.00	N	5	-1000
130	20221121	16200	14100	16950	13400	3349732	51782283000	00	0.00	N	2	2200
131	20221114	14000	13650	14750	13500	1622907	22855471750	00	0.00	N	2	450
132	20221107	13550	13100	14250	13000	2566618	35166607150	00	0.00	N	2	500
133	20221031	13050	12100	13050	11700	1351056	16680582400	00	0.00	N	2	1150
134	20221024	11900	11950	12300	11850	610348	7380430700	00	0.00	N	2	100
135	20221017	11800	11800	13050	11600	1169308	14245481950	00	0.00	N	5	-400
136	20221011	12200	13100	13100	11600	931160	11358348450	00	0.00	N	5	-1300
137	20221004	13500	13200	13850	13100	747871	10047539450	00	0.00	N	2	650
138	20220926	12850	14550	15000	12500	2471532	33406415400	00	0.00	N	5	-2250
139	20220919	15100	16850	17050	15100	1336660	21288422450	00	0.00	N	5	-1850
140	20220913	16950	17950	18350	16750	1005163	17540844750	00	0.00	N	5	-450
141	20220905	17400	17950	18250	17350	760830	13507373800	00	0.00	N	5	-650
142	20220829	18050	18500	19250	17950	867424	16163856450	00	0.00	N	5	-1200
143	20220822	19250	18550	19700	17800	1347410	25507609950	00	0.00	N	2	500
144	20220816	18750	19500	19750	18700	856584	16504390700	00	0.00	N	5	-650
145	20220808	19400	21000	21250	19050	2264748	45187243500	00	0.00	N	5	-1350
146	20220801	20750	21350	21550	20450	912598	19101722100	00	0.00	N	5	-550
147	20220725	21300	20100	21450	20100	833899	17450806250	00	0.00	N	2	1200
148	20220718	20100	18950	20600	18700	715126	14022241300	00	0.00	N	2	1500
149	20220711	18600	18100	18750	17700	655498	11983295900	00	0.00	N	2	400
150	20220704	18200	18100	18400	17150	810141	14458833050	00	0.00	N	2	250
151	20220627	17950	19050	19650	17800	795580	15003775550	00	0.00	N	5	-750
152	20220620	18700	21000	21100	17650	1649726	31467574950	00	0.00	N	5	-2200
153	20220613	20900	21150	22150	20200	1319176	28033598550	00	0.00	N	5	-850
154	20220607	21750	22350	22600	21450	567534	12433229400	00	0.00	N	5	-800
155	20220530	22550	22400	22750	21950	930192	20904095300	00	0.00	N	2	250
156	20220523	22300	21500	22550	21100	1752999	38411011900	00	0.00	N	2	800
157	20220516	21500	18900	21800	18900	2370763	49636409000	00	0.00	N	2	2700
158	20220509	18800	19750	19800	18400	972973	18438460900	00	0.00	N	5	-1050
159	20220502	19850	19850	20500	19700	552615	11066276300	00	0.00	N	5	-450
160	20220425	20300	20650	20850	19350	1009889	20136177400	00	0.00	N	5	-800
161	20220418	21100	19700	21250	19550	1140329	23509583200	00	0.00	N	2	1300
162	20220411	19800	19900	20200	19250	880941	17404559900	00	0.00	N	5	-400
163	20220404	20200	20800	21500	19400	1895146	38228060150	00	0.00	N	5	-600
164	20220328	20800	20850	21500	20600	860549	18082835500	00	0.00	N	5	-100
165	20220321	20900	21150	21300	20550	805937	16824057800	00	0.00	N	5	-100
166	20220314	21000	20450	21050	19700	1039334	21165518000	00	0.00	N	2	450
167	20220307	20550	21250	21350	20100	991816	20532976850	00	0.00	N	5	-1250
168	20220228	21800	21600	22700	21400	1015999	22392453150	00	0.00	N	2	50
169	20220221	21750	21000	22300	20750	1500906	32548848250	00	0.00	N	2	550
170	20220214	21200	21100	21500	19950	1557017	32398620050	00	0.00	N	5	-500
171	20220207	21700	22650	23100	21350	1283754	28383210200	00	0.00	N	5	-1100
172	20220203	22800	22850	22950	22150	521709	11760464550	00	0.00	N	2	450
173	20220124	22350	23700	23950	20850	1956995	43684768250	00	0.00	N	5	-1800
174	20220117	24150	24750	25200	23900	1979960	48485835850	00	0.00	N	5	-350
175	20220110	24500	25500	25500	23900	2005215	49156169950	00	0.00	N	5	-1050
176	20220103	25550	27150	27350	24550	3227402	83372248050	00	0.00	N	5	-1150
177	20211227	26700	24550	27000	24200	4522193	115331717400	00	0.00	N	2	2700
178	20211220	24000	23300	24500	22000	2322443	53868768250	00	0.00	N	2	750
179	20211213	23250	24200	25100	23050	1557042	37151877350	00	0.00	N	5	-900
180	20211206	24150	23450	25350	23200	2548852	62638104900	00	0.00	N	2	650
181	20211129	23500	22850	24050	21950	2254540	52364357200	00	0.00	N	5	-450
182	20211122	23950	26150	26300	23850	3176520	80340107300	00	0.00	N	5	-1950
183	20211115	25900	23500	26150	22950	5775491	143580776550	00	0.00	N	2	3000
184	20211108	22900	23600	23650	20700	2821431	62283931950	00	0.00	N	5	-700
185	20211101	23600	24300	24350	22700	1810267	42353158700	00	0.00	N	5	-500
186	20211025	24100	23200	24800	22300	2866266	68053496200	00	0.00	N	2	900
187	20211018	23200	23300	23750	22650	1898812	44072892250	00	0.00	N	3	0
188	20211012	23200	22200	23800	21800	2370587	54306166400	00	0.00	N	2	850
189	20211005	22350	22550	23750	21400	4454175	100574043550	00	0.00	N	5	-550
190	20210927	22900	24950	25650	22350	3426275	82224701750	00	0.00	N	5	-2200
191	20210923	25100	25400	26150	25000	1446587	36840009250	00	0.00	N	5	-800
192	20210913	25900	28850	28950	25000	7980829	211272021000	00	0.00	N	5	-3450
193	20210906	29350	29900	30750	28500	7189184	212700567100	00	0.00	N	2	50
194	20210830	29300	26700	31950	26700	24032465	707891079450	00	0.00	N	2	3050
195	20210823	26250	23250	27200	23000	17953714	447272714400	00	0.00	N	2	4300
196	20210817	21950	21400	23050	21050	2871547	63702937400	00	0.00	N	2	950
197	20210809	21000	22600	23250	20450	2857911	62428929700	00	0.00	N	5	-1500
198	20210802	22500	22000	22850	21650	1274833	28437179100	00	0.00	N	2	500
199	20210726	22000	22400	23150	21750	2188792	48977790800	00	0.00	N	5	-50
200	20210719	22050	21000	22500	20800	1929421	42057563900	00	0.00	N	2	750
201	20210712	21300	20900	21900	20550	1001590	21416172050	00	0.00	N	2	600