KissMeData/082920/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	26950	25050	27350	23800	633795	16682561425	00	0.00	N	2	1950
3	20250507	25000	24050	25400	23500	234571	5777016175	00	0.00	N	2	1000
4	20250428	24000	24550	24600	23300	219314	5250556685	00	0.00	N	5	-300
5	20250421	24300	24900	24900	23100	245267	5842826725	00	0.00	N	5	-350
6	20250414	24650	24500	25050	23500	285636	6966334025	00	0.00	N	2	600
7	20250407	24050	23300	24200	21500	402269	9232697075	00	0.00	N	3	0
8	20250331	24050	23650	24700	23000	271528	6515873800	00	0.00	N	2	50
9	20250324	24000	25500	26300	23650	482900	11998563725	00	0.00	N	5	-1700
10	20250317	25700	26950	29400	25300	843139	23138628850	00	0.00	N	5	-800
11	20250310	26500	26400	27500	25050	483928	12767504725	00	0.00	N	2	350
12	20250304	26150	23950	27750	23950	463778	12174914125	00	0.00	N	2	2200
13	20250224	23950	26000	27550	23950	632678	16398473370	00	0.00	N	5	-2350
14	20250217	26300	25500	27150	25100	477322	12532122800	00	0.00	N	2	900
15	20250210	25400	26600	27200	24450	710435	18215431050	00	0.00	N	5	-1200
16	20250203	26600	24950	26900	24250	665723	16962870746	00	0.00	N	2	1750
17	20250131	24850	26400	26450	23950	239464	6006718600	00	0.00	N	5	-2150
18	20250120	27000	26000	29900	25050	1703303	47471807250	00	0.00	N	2	1050
19	20250113	25950	25100	26450	24600	515907	13172356900	00	0.00	N	2	1150
20	20250106	24800	23750	25200	23600	700519	17159610900	00	0.00	N	2	1350
21	20241230	23450	20450	23750	20350	684397	15567209650	00	0.00	N	2	2850
22	20241223	20600	20900	21250	20200	306080	6325318950	00	0.00	N	2	150
23	20241216	20450	20200	20700	19810	237081	4823526050	00	0.00	N	2	530
24	20241209	19920	18330	20100	18170	277493	5354237400	00	0.00	N	2	930
25	20241202	18990	20350	20600	18450	495253	9734006250	00	0.00	N	5	-1360
26	20241125	20350	21250	21550	20150	423432	8827075500	00	0.00	N	5	-700
27	20241118	21050	21200	22000	20000	961523	20209932850	00	0.00	N	2	600
28	20241111	20450	18480	22450	18480	1911599	39959386020	00	0.00	N	2	1980
29	20241104	18470	19280	19370	17790	252841	4629515880	00	0.00	N	5	-590
30	20241028	19060	20350	20350	18410	147627	2835567030	00	0.00	N	5	-1040
31	20241021	20100	19400	20700	19390	281302	5641743450	00	0.00	N	2	700
32	20241014	19400	19620	19800	18920	151065	2921469440	00	0.00	N	5	-410
33	20241007	19810	19630	19940	19340	147350	2900031570	00	0.00	N	2	470
34	20240930	19340	18880	19350	18300	136054	2576862520	00	0.00	N	2	640
35	20240923	18700	18370	19100	18090	157859	2930387750	00	0.00	N	2	360
36	20240919	18340	18610	18900	18300	55458	1023224280	00	0.00	N	5	-270
37	20240909	18610	17520	18800	16300	276686	4946032210	00	0.00	N	2	750
38	20240902	17860	20000	20000	17740	318444	5927051440	00	0.00	N	5	-2110
39	20240826	19970	20250	21000	19720	275537	5606909820	00	0.00	N	5	-280
40	20240819	20250	19280	20750	18670	400999	7849375210	00	0.00	N	2	980
41	20240812	19270	18600	19390	17750	262920	4912910300	00	0.00	N	2	670
42	20240805	18600	19310	19310	16990	555052	10002622750	00	0.00	N	5	-920
43	20240729	19520	19670	20250	19330	292596	5775426050	00	0.00	N	5	-140
44	20240722	19660	19180	19870	18460	290629	5533779210	00	0.00	N	2	480
45	20240715	19180	19900	20600	19040	320854	6375990220	00	0.00	N	5	-620
46	20240708	19800	20600	20700	19660	487049	9743553600	00	0.00	N	5	-800
47	20240701	20600	21750	22100	20200	412918	8664223600	00	0.00	N	5	-900
48	20240624	21500	20500	21950	20000	886937	18693152900	00	0.00	N	2	850
49	20240617	20650	21450	22000	20000	636719	13327458450	00	0.00	N	5	-1000
50	20240610	21650	20300	22950	19990	1153792	25328724670	00	0.00	N	2	1250
51	20240603	20400	21100	23800	19910	2855736	62165663220	00	0.00	N	5	-900
52	20240527	21300	20100	21600	18780	1613225	33055959310	00	0.00	N	2	1350
53	20240520	19950	18680	19980	17420	973312	18356926590	00	0.00	N	2	1450
54	20240513	18500	18270	19040	18100	402753	7510815260	00	0.00	N	2	390
55	20240507	18110	17930	18560	17510	359949	6513905310	00	0.00	N	2	260
56	20240429	17850	17200	17950	16200	207368	3627888400	00	0.00	N	2	720
57	20240422	17130	17870	17990	16850	357993	6198290980	00	0.00	N	5	-570
58	20240415	17700	17330	18120	17310	276783	4916261200	00	0.00	N	2	200
59	20240408	17500	18250	18250	17090	259265	4553307050	00	0.00	N	5	-600
60	20240401	18100	18090	18300	17750	283486	5114759650	00	0.00	N	2	10
61	20240325	18090	18800	19210	17960	371342	6867278720	00	0.00	N	5	-760
62	20240318	18850	18320	19420	18240	600209	11433310840	00	0.00	N	2	530
63	20240311	18320	17990	19220	17910	828742	15459821750	00	0.00	N	2	510
64	20240304	17810	17020	18210	17000	580360	10265148530	00	0.00	N	2	790
65	20240226	17020	17210	17580	16920	297353	5111864160	00	0.00	N	5	-190
66	20240219	17210	18580	18580	17130	602623	10600925430	00	0.00	N	5	-1220
67	20240213	18430	17780	18830	17640	613735	11274662160	00	0.00	N	2	770
68	20240205	17660	17650	18080	16850	485758	8445293560	00	0.00	N	5	-120
69	20240129	17780	17700	18300	17110	1222690	21772785280	00	0.00	N	2	920
70	20240122	16860	16200	17160	15900	347500	5714982590	00	0.00	N	2	660
71	20240115	16200	17100	17260	16030	377010	6219960010	00	0.00	N	5	-1000
72	20240108	17200	16990	18750	16910	982223	17321665490	00	0.00	N	2	340
73	20240102	16860	16280	17440	16240	718018	12130695120	00	0.00	N	2	580
74	20231226	16280	16540	16590	15930	261846	4238299330	00	0.00	N	5	-250
75	20231218	16530	16380	16850	16360	563727	9358680450	00	0.00	N	2	190
76	20231211	16340	16330	16730	15800	744222	12095986320	00	0.00	N	2	10
77	20231204	16330	15680	16910	15310	959293	15519202360	00	0.00	N	2	650
78	20231127	15680	15370	16020	14960	1020397	15844692010	00	0.00	N	2	340
79	20231120	15340	15320	16080	15190	1135539	17647963970	00	0.00	N	5	-10
80	20231113	15350	16680	17120	15300	1204965	19442442850	00	0.00	N	5	-1270
81	20231106	16620	18200	18390	16450	1169941	19955199610	00	0.00	N	5	-1190
82	20231030	17810	16030	18010	15760	826560	14206226010	00	0.00	N	2	1770
83	20231023	16040	17240	17980	15990	595838	10011697410	00	0.00	N	5	-1280
84	20231016	17320	18760	19100	17000	550863	9996336820	00	0.00	N	5	-1440
85	20231010	18760	18310	18990	18200	350440	6553726420	00	0.00	N	2	690
86	20231004	18070	19320	19320	17860	269613	4944846420	00	0.00	N	5	-1330
87	20230925	19400	20250	20700	19250	234880	4647750960	00	0.00	N	5	-1100
88	20230918	20500	20000	21700	19980	739037	15337697920	00	0.00	N	2	300
89	20230911	20200	20550	20900	19610	611547	12397259330	00	0.00	N	5	-250
90	20230904	20450	21600	21600	20300	965934	20173846300	00	0.00	N	5	-650
91	20230828	21100	23000	23400	21000	826933	18621558900	00	0.00	N	5	-1800
92	20230821	22900	21700	24000	21650	1235916	28593548750	00	0.00	N	2	900
93	20230814	22000	21500	23350	21150	1528469	34040041900	00	0.00	N	2	450
94	20230807	21550	20350	21800	18870	2490250	51427318280	00	0.00	N	2	1200
95	20230731	20350	19830	20650	19310	896801	17953258620	00	0.00	N	2	600
96	20230724	19750	20650	21550	18700	1662111	32880742730	00	0.00	N	5	-900
97	20230717	20650	22250	22300	20500	2053738	43303356200	00	0.00	N	5	-1850
98	20230710	22500	22750	24200	22050	2441218	56312343650	00	0.00	N	5	-200
99	20230703	22700	23550	24700	21800	3141162	72532764190	00	0.00	N	2	100
100	20230626	22600	23150	23200	21050	2436831	53454688900	00	0.00	N	5	-350
101	20230619	22950	20450	24200	19870	13065784	293018915490	00	0.00	N	2	3540
102	20230612	19410	18700	21000	18700	3732115	74930245860	00	0.00	N	2	1330
103	20230605	18080	18590	19110	17910	714266	13221123940	00	0.00	N	5	-450
104	20230530	18530	19000	19150	18370	496791	9249609720	00	0.00	N	5	-360
105	20230522	18890	18080	19400	17890	1131060	21229269770	00	0.00	N	2	750
106	20230515	18140	17490	18640	17310	1044847	19012563950	00	0.00	N	2	670
107	20230508	17470	17850	18170	16520	908110	15653418510	00	0.00	N	5	-380
108	20230502	17850	17730	18590	17550	366104	6613486630	00	0.00	N	2	120
109	20230424	17730	17300	19140	17200	1740589	31660100600	00	0.00	N	2	430
110	20230417	17300	18370	19980	17140	3829732	72990230670	00	0.00	N	5	-690
111	20230410	17990	18210	18570	16710	2023260	35765043350	00	0.00	N	5	-220
112	20230403	18210	17830	19660	17230	2843543	52465049880	00	0.00	N	2	390
113	20230327	17820	21000	21350	17220	5031379	96592435210	00	0.00	N	5	-2930
114	20230320	20750	15700	21800	15050	6386757	122264646730	00	0.00	N	2	4630
115	20230313	16120	15000	18250	14240	2517966	41569619430	00	0.00	N	2	1000
116	20230306	15120	15170	15970	14860	633399	9708139300	00	0.00	N	5	-50
117	20230227	15170	15160	16000	14700	640579	9854857800	00	0.00	N	2	170
118	20230220	15000	15300	15430	14960	230651	3505460790	00	0.00	N	5	-290
119	20230213	15290	15870	16010	15050	407433	6341355360	00	0.00	N	5	-570
120	20230206	15860	16070	16910	15720	487839	7945736570	00	0.00	N	5	-450
121	20230130	16310	15510	17000	15450	996639	16300542605	00	0.00	N	2	950
122	20230125	15360	16610	16640	15360	750710	11915498860	00	0.00	N	5	-1240
123	20230116	16600	15550	18500	15300	2564090	43490333250	00	0.00	N	2	950
124	20230109	15650	14000	15800	13350	845423	12432293450	00	0.00	N	2	1850
125	20230102	13800	13050	13850	12900	452074	6068582700	00	0.00	N	2	1050
126	20221226	12750	13050	13600	12650	303982	4000496350	00	0.00	N	5	-400
127	20221219	13150	13400	13650	13000	225094	3003668900	00	0.00	N	5	-250
128	20221212	13400	12800	13650	12800	180514	2379752250	00	0.00	N	2	600
129	20221205	12800	13350	13550	12550	192239	2507726400	00	0.00	N	5	-650
130	20221128	13450	13750	14250	13350	324492	4491665350	00	0.00	N	5	-150
131	20221121	13600	13700	13800	13300	237774	3211814200	00	0.00	N	2	150
132	20221114	13450	13450	13650	13050	384882	5135939050	00	0.00	N	2	400
133	20221107	13050	12300	13150	12200	297331	3757182350	00	0.00	N	2	750
134	20221031	12300	12050	12500	11900	187124	2290480500	00	0.00	N	2	250
135	20221024	12050	12500	12600	11750	153140	1858156450	00	0.00	N	5	-400
136	20221017	12450	11600	12850	11600	330560	4070165350	00	0.00	N	2	600
137	20221011	11850	11500	12000	11200	102529	1187588450	00	0.00	N	2	150
138	20221004	11700	11300	12100	11300	174023	2037349950	00	0.00	N	2	750
139	20220926	10950	12100	12200	10500	417099	4667123900	00	0.00	N	5	-1450
140	20220919	12400	11700	13100	11700	539308	6774901350	00	0.00	N	2	550
141	20220913	11850	13200	13250	11700	275197	3414091750	00	0.00	N	5	-1050
142	20220905	12900	13400	13600	12550	235100	3054585900	00	0.00	N	5	-500
143	20220829	13400	13050	14150	12800	458168	6232243300	00	0.00	N	5	-50
144	20220822	13450	13800	14600	13150	719262	10028425250	00	0.00	N	5	-400
145	20220816	13850	13300	14250	13100	623028	8532542250	00	0.00	N	2	550
146	20220808	13300	12700	13850	12500	930548	12377036300	00	0.00	N	2	600
147	20220801	12700	11800	12900	11450	455019	5649711800	00	0.00	N	2	900
148	20220725	11800	11050	11800	10950	86169	988772250	00	0.00	N	2	750
149	20220718	11050	10350	11100	10300	129938	1404967450	00	0.00	N	2	800
150	20220711	10250	11250	11300	10100	240471	2529448100	00	0.00	N	5	-900
151	20220704	11150	11500	11700	11100	160169	1805035400	00	0.00	N	5	-450
152	20220627	11600	11400	11950	11400	126255	1472770050	00	0.00	N	2	300
153	20220620	11300	12150	12200	10800	188354	2154074600	00	0.00	N	5	-650
154	20220613	11950	12100	12300	11400	202288	2388086350	00	0.00	N	5	-350
155	20220607	12300	12300	12700	12300	105897	1318501200	00	0.00	N	5	-100
156	20220530	12400	12150	12650	12000	113514	1399426250	00	0.00	N	2	400
157	20220523	12000	12450	12500	11950	123038	1495525400	00	0.00	N	5	-400
158	20220516	12400	11750	12700	11700	180797	2213473100	00	0.00	N	2	750
159	20220509	11650	12950	12950	11500	441228	5305571400	00	0.00	N	5	-1250
160	20220502	12900	12900	13300	12800	93581	1222852750	00	0.00	N	5	-150
161	20220425	13050	13100	13200	12450	214698	2766347000	00	0.00	N	5	-150
162	20220418	13200	13300	13650	13050	238074	3171713300	00	0.00	N	5	-150
163	20220411	13350	13700	13850	13200	194779	2623898950	00	0.00	N	5	-300
164	20220404	13650	14200	14200	13600	133450	1851987550	00	0.00	N	5	-550
165	20220328	14200	13750	14250	13700	247691	3452235000	00	0.00	N	2	550
166	20220321	13650	13750	14050	13600	187667	2583873950	00	0.00	N	5	-50
167	20220314	13700	13950	14000	13300	286012	3893061550	00	0.00	N	5	-300
168	20220307	14000	14000	14100	13550	194892	2703603000	00	0.00	N	5	-100
169	20220228	14100	14000	14300	13850	178982	2512847450	00	0.00	N	2	100
170	20220221	14000	15000	15300	13900	381190	5550957200	00	0.00	N	5	-1200
171	20220214	15200	15000	15450	14650	260870	3921084250	00	0.00	N	2	250
172	20220207	14950	14600	15550	14300	515592	7680821700	00	0.00	N	2	450
173	20220203	14500	14350	14800	14350	109866	1595396800	00	0.00	N	2	350
174	20220124	14150	14200	15950	13700	1000328	14825034500	00	0.00	N	5	-250
175	20220117	14400	15050	15800	13800	1010630	14874617700	00	0.00	N	5	-800
176	20220110	15200	14300	17700	13800	2023194	32431054500	00	0.00	N	2	900
177	20220103	14300	14350	14900	14050	133582	1923087850	00	0.00	N	5	-50
178	20211227	14350	14000	14850	13900	131702	1883521800	00	0.00	N	2	350
179	20211220	14000	14200	14450	13800	161285	2253772400	00	0.00	N	5	-250
180	20211213	14250	14500	14700	13900	139613	2004017050	00	0.00	N	5	-100
181	20211206	14350	15000	15600	14200	390108	5814127200	00	0.00	N	5	-650
182	20211129	15000	13150	15200	12900	497292	6961373650	00	0.00	N	2	1500
183	20211122	13500	14300	14600	13400	370961	5229900900	00	0.00	N	5	-750
184	20211115	14250	15100	15450	14150	348311	5125543700	00	0.00	N	5	-850
185	20211108	15100	15950	16050	15050	345249	5327425700	00	0.00	N	5	-850
186	20211101	15950	16200	16650	15850	376116	6101097100	00	0.00	N	5	-350
187	20211025	16300	17250	17650	16300	786747	13178477600	00	0.00	N	5	-950
188	20211018	17250	16300	18000	16200	816007	14124353000	00	0.00	N	2	900
189	20211012	16350	15350	16350	14850	160017	2507104950	00	0.00	N	2	1150
190	20211005	15200	15800	15850	14700	409473	6312330100	00	0.00	N	5	-650
191	20210927	15850	16600	17050	15750	478092	7863474350	00	0.00	N	5	-650
192	20210923	16500	16000	16550	15950	198218	3234816300	00	0.00	N	2	500
193	20210913	16000	16000	16050	15500	203282	3207539350	00	0.00	N	3	0
194	20210906	16000	16250	16400	15850	205431	3314253100	00	0.00	N	5	-350
195	20210830	16350	15700	16450	15400	201215	3193043750	00	0.00	N	2	750
196	20210823	15600	15650	16000	15350	245304	3841484350	00	0.00	N	2	50
197	20210817	15550	16300	16450	15200	402504	6438156750	00	0.00	N	5	-800
198	20210809	16350	16850	16900	15950	471906	7800044500	00	0.00	N	5	-500
199	20210802	16850	16650	16900	16500	431917	7209899850	00	0.00	N	2	200
200	20210726	16650	16400	17200	16250	675007	11265567950	00	0.00	N	2	250
201	20210719	16400	16650	17200	16150	1064152	17792540950	00	0.00	N	5	-50
202	20210712	16450	15900	16500	15850	542545	8834016150	00	0.00	N	2	550