KissMeData/011200/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	18820	19380	19550	18590	7979696	151602145010	00	0.00	N	5	-530
3	20250414	19350	19320	20850	18910	7790587	153157087610	00	0.00	N	2	30
4	20250407	19320	19000	19500	17560	9394434	174420593255	00	0.00	N	5	-280
5	20250331	19600	19400	20800	19130	7584661	151586012065	00	0.00	N	5	-70
6	20250324	19670	19830	21000	19500	7082193	143252997470	00	0.00	N	5	-170
7	20250317	19840	20650	21150	19440	9172500	186243955235	00	0.00	N	5	-860
8	20250310	20700	21750	22650	20250	14663496	312687539925	00	0.00	N	5	-950
9	20250304	21650	19500	22000	19280	18960058	400956957685	00	0.00	N	2	2060
10	20250224	19590	19620	21650	19100	57974812	1195251349560	00	0.00	N	2	920
11	20250217	18670	18370	19000	18010	7076186	130280549490	00	0.00	N	2	350
12	20250210	18320	18440	19000	17950	8120457	149071294440	00	0.00	N	5	-260
13	20250203	18580	18660	18950	18100	5272496	97683983740	00	0.00	N	5	-460
14	20250131	19040	18800	19050	18590	2315366	43744014630	00	0.00	N	2	400
15	20250120	18640	19700	19800	18000	14174392	265567940150	00	0.00	N	5	-790
16	20250113	19430	18920	19930	18450	11096449	215594761570	00	0.00	N	2	530
17	20250106	18900	18500	19880	18210	9481207	180691371930	00	0.00	N	2	530
18	20241230	18370	17540	18490	17260	3049278	55088398900	00	0.00	N	2	840
19	20241223	17530	18400	18410	17500	3353517	60247412660	00	0.00	N	5	-870
20	20241216	18400	18860	18870	17760	5969916	108942500880	00	0.00	N	5	-400
21	20241209	18800	17850	18870	17400	6327869	116669484430	00	0.00	N	2	800
22	20241202	18000	18110	18500	17620	5164791	93068259130	00	0.00	N	2	40
23	20241125	17960	18650	19090	17950	7959114	147767320640	00	0.00	N	5	-630
24	20241118	18590	18310	18810	17700	8699068	160237526490	00	0.00	N	2	350
25	20241111	18240	16910	18500	15570	16887368	290672389630	00	0.00	N	2	1190
26	20241104	17050	17110	17860	16860	5024335	87198229900	00	0.00	N	5	-20
27	20241028	17070	16900	17360	16850	3550757	60883575390	00	0.00	N	2	240
28	20241021	16830	17230	17580	16700	3771523	64500610380	00	0.00	N	5	-350
29	20241014	17180	17110	17610	16840	4995954	86075350000	00	0.00	N	2	310
30	20241007	16870	16980	17190	16850	4492234	76400008560	00	0.00	N	5	-230
31	20240930	17100	18970	19430	16800	6703816	120858078440	00	0.00	N	5	-1760
32	20240923	18860	17730	18920	17470	8847138	162317762290	00	0.00	N	2	1230
33	20240919	17630	17150	17630	16960	2990129	51809485250	00	0.00	N	2	770
34	20240909	16860	15990	17040	15880	4674244	77373535200	00	0.00	N	2	590
35	20240902	16270	16970	17030	16210	4901286	81254563250	00	0.00	N	5	-700
36	20240826	16970	17630	17850	16970	6410692	110425049850	00	0.00	N	5	-660
37	20240819	17630	18070	18330	17450	5701256	101927409140	00	0.00	N	5	-310
38	20240812	17940	17530	18070	17090	6696513	118232227200	00	0.00	N	2	570
39	20240805	17370	18290	18540	15800	10690003	183565609890	00	0.00	N	5	-840
40	20240729	18210	17190	18390	17060	9478574	168689913550	00	0.00	N	2	1120
41	20240722	17090	17190	17350	16700	6003413	102100346630	00	0.00	N	5	-160
42	20240715	17250	17660	18270	17180	9836738	175299272240	00	0.00	N	5	-310
43	20240708	17560	19150	19150	17360	15520010	281233873770	00	0.00	N	5	-1810
44	20240701	19370	19980	20800	19170	21577041	431202512390	00	0.00	N	5	-260
45	20240624	19630	18710	19960	18640	20497477	398427538090	00	0.00	N	2	490
46	20240617	19140	18410	19750	17410	18505460	345278990800	00	0.00	N	2	1090
47	20240610	18050	19330	19500	17020	17322938	308886400670	00	0.00	N	5	-1450
48	20240603	19500	18980	19720	18510	18366969	352012738620	00	0.00	N	2	1500
49	20240527	18000	17560	18540	17400	15053257	270006130180	00	0.00	N	2	1220
50	20240520	16780	16630	18280	16120	20294123	350174044210	00	0.00	N	2	600
51	20240513	16180	18700	18910	16110	20354775	355926785860	00	0.00	N	5	-2160
52	20240507	18340	15480	18730	15480	20513212	355989845420	00	0.00	N	2	3030
53	20240429	15310	15290	16100	15150	7650494	119939480490	00	0.00	N	2	230
54	20240422	15080	15650	16180	14670	12436132	190878655730	00	0.00	N	5	-420
55	20240415	15500	15330	15680	14250	10556774	157619581550	00	0.00	N	2	120
56	20240408	15380	15390	15980	15010	7490684	116006942230	00	0.00	N	3	0
57	20240401	15380	15900	16250	15370	10708075	169760140760	00	0.00	N	5	-340
58	20240325	15720	15630	16060	15400	7759354	121411618440	00	0.00	N	2	160
59	20240318	15560	16110	16400	15560	7287664	115657656920	00	0.00	N	5	-400
60	20240311	15960	16900	17040	15960	11154748	182943519260	00	0.00	N	5	-990
61	20240304	16950	18450	18460	16900	7371491	128584340510	00	0.00	N	5	-1320
62	20240226	18270	19150	19400	18260	6720446	125526961900	00	0.00	N	5	-790
63	20240219	19060	18070	19420	18050	10553386	198422936240	00	0.00	N	2	1230
64	20240213	17830	18510	18690	17430	9758608	174533929230	00	0.00	N	5	-550
65	20240205	18380	19960	20200	17500	12641762	240235429260	00	0.00	N	5	-1280
66	20240129	19660	19640	19860	18920	11777016	222552952250	00	0.00	N	5	-20
67	20240122	19680	19010	20600	18650	16930723	330246353093	00	0.00	N	2	460
68	20240115	19220	21100	21150	19090	16099629	325858138040	00	0.00	N	5	-1430
69	20240108	20650	20650	21200	19050	20071555	404951969690	00	0.00	N	2	100
70	20240102	20550	20350	21600	19500	25238638	520513005960	00	0.00	N	2	970
71	20231226	19580	19610	20500	18620	16071378	313594038590	00	0.00	N	5	-620
72	20231218	20200	15800	23300	15800	138439724	2790185127120	00	0.00	N	2	4830
73	20231211	15370	15760	16440	15340	6794667	108113711520	00	0.00	N	5	-380
74	20231204	15750	16090	17390	15570	9642001	158556461890	00	0.00	N	5	-120
75	20231127	15870	15680	15980	15210	6744509	104871733240	00	0.00	N	2	200
76	20231120	15670	15660	16420	15550	4656449	74378092740	00	0.00	N	2	170
77	20231113	15500	16500	16590	15360	5205837	82723863990	00	0.00	N	5	-1050
78	20231106	16550	15500	16940	15260	8697791	140340530480	00	0.00	N	2	1520
79	20231030	15030	14780	15270	14460	4194575	62104198460	00	0.00	N	2	220
80	20231023	14810	13970	14960	13620	6356879	91653575580	00	0.00	N	2	750
81	20231016	14060	14400	15270	13830	6989239	102567839370	00	0.00	N	5	-330
82	20231010	14390	15610	15690	14270	5096901	76176517610	00	0.00	N	5	-1040
83	20231004	15430	16220	16360	15350	3270577	51552303210	00	0.00	N	5	-830
84	20230925	16260	16550	16900	16150	2547509	41808165290	00	0.00	N	5	-320
85	20230918	16580	16780	17490	16430	7093424	120788368050	00	0.00	N	5	-250
86	20230911	16830	16760	16890	15560	9372832	152803715870	00	0.00	N	2	20
87	20230904	16810	16500	16880	16500	4523242	75399322486	00	0.00	N	2	210
88	20230828	16600	17140	17560	16420	8014335	136195854500	00	0.00	N	5	-400
89	20230821	17000	17650	18800	17000	8885493	155947510950	00	0.00	N	5	-560
90	20230814	17560	17580	19320	16720	10602631	190738927040	00	0.00	N	5	-40
91	20230807	17600	17900	17910	17110	4902461	85604194070	00	0.00	N	5	-340
92	20230731	17940	17540	18500	17120	9374722	167593133380	00	0.00	N	2	330
93	20230724	17610	18590	18590	16080	31262447	535622746800	00	0.00	N	5	-1490
94	20230717	19100	18900	21250	18850	26145092	521343260550	00	0.00	N	5	-300
95	20230710	19400	18500	19450	17810	7318669	137805418110	00	0.00	N	2	900
96	20230703	18500	18880	19350	18360	5383336	101707484670	00	0.00	N	5	-350
97	20230626	18850	18350	19390	18350	4809628	90936578850	00	0.00	N	2	280
98	20230619	18570	19190	19990	18400	6875620	130519897610	00	0.00	N	5	-680
99	20230612	19250	19680	19800	18830	8044192	153662779960	00	0.00	N	5	-480
100	20230605	19730	17800	19870	17660	12122612	231230252990	00	0.00	N	2	2170
101	20230530	17560	17720	17840	17130	8976012	157898962260	00	0.00	N	5	-60
102	20230522	17620	18380	19080	17470	9325398	171068322980	00	0.00	N	5	-740
103	20230515	18360	19510	19700	18110	8892584	165164873874	00	0.00	N	5	-1320
104	20230508	19680	20050	20350	19310	5268756	104583621570	00	0.00	N	5	-370
105	20230502	20050	20250	20300	19950	3024421	60657397910	00	0.00	N	5	-350
106	20230424	20400	21600	21800	19970	6039463	124263204020	00	0.00	N	5	-1300
107	20230417	21700	20700	22150	20500	10524320	226001242650	00	0.00	N	2	1100
108	20230410	20600	19710	21500	19500	9213110	188455856480	00	0.00	N	2	890
109	20230403	19710	20400	20400	19510	5932127	118162806710	00	0.00	N	5	-640
110	20230327	20350	20200	20650	19700	6012026	120322839600	00	0.00	N	2	150
111	20230320	20200	20400	20650	19990	4571937	92632054400	00	0.00	N	5	-200
112	20230313	20400	20600	20700	19910	6449879	130298270300	00	0.00	N	5	-250
113	20230306	20650	22200	22400	20150	8157404	173541531850	00	0.00	N	5	-1800
114	20230227	22450	23050	23150	22200	6543019	148085477200	00	0.00	N	5	-600
115	20230220	23050	21900	23450	21450	12091184	273498102400	00	0.00	N	2	900
116	20230213	22150	21800	22450	21050	7733279	169643567050	00	0.00	N	2	200
117	20230206	21950	22600	22600	21400	5713121	125275102700	00	0.00	N	5	-650
118	20230130	22600	23050	23200	21750	10997144	245615815500	00	0.00	N	5	-700
119	20230125	23300	21450	24250	21450	15744928	362694133350	00	0.00	N	2	1950
120	20230116	21350	21400	21700	20950	4543397	97010063350	00	0.00	N	3	0
121	20230109	21350	20150	21450	19750	7897317	161390497950	00	0.00	N	2	1450
122	20230102	19900	19350	20100	18700	6917699	134332429600	00	0.00	N	2	350
123	20221226	19550	21900	22300	19500	10737479	223421006050	00	0.00	N	5	-2150
124	20221219	21700	21850	23000	21250	10913440	242789943750	00	0.00	N	5	-100
125	20221212	21800	21750	22300	21050	5271350	114891243450	00	0.00	N	5	-250
126	20221205	22050	21200	22250	20550	7395811	158152112900	00	0.00	N	2	650
127	20221128	21400	21450	22650	21050	8221704	179504104550	00	0.00	N	5	-250
128	20221121	21650	20450	23350	19900	14987776	328888262100	00	0.00	N	2	1250
129	20221114	20400	21250	21800	20300	7730168	163703063250	00	0.00	N	5	-450
130	20221107	20850	18950	21400	18800	12613808	257281078450	00	0.00	N	2	1950
131	20221031	18900	18850	19200	18000	8466029	158512551300	00	0.00	N	2	300
132	20221024	18600	19250	19600	18300	6817515	128528422100	00	0.00	N	5	-400
133	20221017	19000	18400	19800	18250	6554506	125826057100	00	0.00	N	2	350
134	20221011	18650	17600	19000	17000	10597840	189899920250	00	0.00	N	2	450
135	20221004	18200	18650	19150	17750	9838521	180982752250	00	0.00	N	5	-300
136	20220926	18500	18400	20350	18050	20192218	385897738750	00	0.00	N	5	-350
137	20220919	18850	20200	20800	18850	11292987	223551405700	00	0.00	N	5	-1750
138	20220913	20600	20300	21450	19950	17259473	357574267050	00	0.00	N	2	600
139	20220905	20000	21000	21500	19600	12069946	244094261350	00	0.00	N	5	-1350
140	20220829	21350	22200	22500	21150	13208233	288645185950	00	0.00	N	5	-1850
141	20220822	23200	23000	23700	21900	12991193	296519017850	00	0.00	N	5	-50
142	20220816	23250	24400	24400	23200	8437601	199785953000	00	0.00	N	5	-1150
143	20220808	24400	26000	26250	24200	11814256	295694074600	00	0.00	N	5	-1600
144	20220801	26000	25050	26150	24450	6939793	175372345700	00	0.00	N	2	1150
145	20220725	24850	23850	25200	23750	7239214	176914154450	00	0.00	N	2	750
146	20220718	24100	22750	24550	22600	9122811	216691421850	00	0.00	N	2	1600
147	20220711	22500	25200	25250	22400	10844315	252871463350	00	0.00	N	5	-2600
148	20220704	25100	24150	25600	23150	10574114	259213015950	00	0.00	N	2	1100
149	20220627	24000	24150	26500	23750	13303609	333596914950	00	0.00	N	5	-100
150	20220620	24100	27000	27250	23400	21974142	548466478000	00	0.00	N	5	-2800
151	20220613	26900	29050	29450	26700	13398165	373803210450	00	0.00	N	5	-2550
152	20220607	29450	31000	31400	28750	10917573	325861976050	00	0.00	N	5	-1800
153	20220530	31250	34000	34050	30800	21817947	698022034750	00	0.00	N	5	-2500
154	20220523	33750	30700	33950	30400	24690908	800968717900	00	0.00	N	2	3600
155	20220516	30150	31150	31200	28200	17317786	514516538000	00	0.00	N	5	-950
156	20220509	31100	29250	31500	28400	25820151	777947074450	00	0.00	N	2	1650
157	20220502	29450	27750	29600	27700	11738440	340271226700	00	0.00	N	2	1050
158	20220425	28400	26600	28750	26250	16350835	448924203250	00	0.00	N	2	1000
159	20220418	27400	26400	28650	26100	16951792	465802122150	00	0.00	N	2	700
160	20220411	26700	25950	27650	25950	15401694	412180686450	00	0.00	N	2	750
161	20220404	25950	28700	29150	25550	21632790	584894175400	00	0.00	N	5	-2950
162	20220328	28900	30050	30600	28300	20995086	616435754350	00	0.00	N	5	-1300
163	20220321	30200	34000	34000	30100	26023395	820429972710	00	0.00	N	5	-3750
164	20220314	33950	32700	34900	31700	42858923	1426649320400	00	0.00	N	2	950
165	20220307	33000	35800	36850	32500	50341546	1720686179650	00	0.00	N	5	-2400
166	20220228	35400	29450	37650	28400	76169872	2541971638550	00	0.00	N	2	5500
167	20220221	29900	29550	32200	29250	65701449	2018068190125	00	0.00	N	2	300
168	20220214	29600	24750	29800	24050	67327714	1841265036150	00	0.00	N	2	5250
169	20220207	24350	23300	25150	22300	12203331	293915003800	00	0.00	N	2	1150
170	20220203	23200	22400	23250	22300	4449051	101365824950	00	0.00	N	2	1300
171	20220124	21900	24650	24800	21100	16032463	363222532800	00	0.00	N	5	-2750
172	20220117	24650	25250	26200	24050	8994954	223229739209	00	0.00	N	5	-550
173	20220110	25200	26150	26750	25000	8284178	213966952250	00	0.00	N	5	-1200
174	20220103	26400	27150	28350	25850	10195200	275665744100	00	0.00	N	5	-500
175	20211227	26900	27800	27800	25200	17095731	451552187150	00	0.00	N	5	-750
176	20211220	27650	28800	29000	27300	11537615	324426593750	00	0.00	N	5	-1150
177	20211213	28800	27650	29050	26900	19506555	549309483100	00	0.00	N	2	1450
178	20211206	27350	26800	28250	26550	14571917	400110808100	00	0.00	N	2	550
179	20211129	26800	23500	27500	23250	29059470	737298849550	00	0.00	N	2	2350
180	20211122	24450	25500	26350	24050	15085378	379112151700	00	0.00	N	5	-1150
181	20211115	25600	27400	27800	24650	21482302	564038803950	00	0.00	N	5	-1700
182	20211108	27300	27050	30250	26300	25899299	716854383400	00	0.00	N	2	600
183	20211101	26700	26650	28150	26400	17415708	472252538900	00	0.00	N	2	50
184	20211025	26650	29000	29650	26000	35805335	969531211700	00	0.00	N	5	-2300
185	20211018	28950	30100	30350	28750	16636127	490327878550	00	0.00	N	5	-1050
186	20211012	30000	28900	31250	28400	21025327	627936920000	00	0.00	N	2	950
187	20211005	29050	30900	32050	28750	37311195	1122586519000	00	0.00	N	5	-2750
188	20210927	31800	38100	39100	31250	31182608	1083466855450	00	0.00	N	5	-6250
189	20210923	38050	38050	38450	37600	4287629	162672011750	00	0.00	N	5	-500
190	20210913	38550	37900	39300	37500	14981437	574609419150	00	0.00	N	2	300
191	20210906	38250	38900	39800	37500	16508721	635987845300	00	0.00	N	5	-1050
192	20210830	39300	41550	43850	39050	23421859	964398738400	00	0.00	N	5	-1650
193	20210823	40950	37750	41300	36700	23053243	908156490500	00	0.00	N	2	2750
194	20210817	38200	39150	41250	37700	24346761	954622595650	00	0.00	N	5	-950
195	20210809	39150	40050	41800	38200	20589987	820625275400	00	0.00	N	5	-800
196	20210802	39950	39800	41100	36550	32585746	1260655707400	00	0.00	N	5	-50
197	20210726	40000	42300	42650	39200	24917752	1022080556800	00	0.00	N	5	-1900
198	20210719	41900	44000	44700	40850	21931408	926487984350	00	0.00	N	5	-2050
199	20210712	43950	44750	45050	42250	26402964	1146005738350	00	0.00	N	5	-700