KissMeData/042420/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	20600	22250	22250	20550	41368	883186025	00	0.00	N	5	-1050
3	20250507	21650	20750	22150	20650	33708	718629050	00	0.00	N	2	700
4	20250428	20950	20400	21500	20000	38397	808671375	00	0.00	N	2	550
5	20250421	20400	19720	20900	19650	39057	785321745	00	0.00	N	2	680
6	20250414	19720	19050	20500	18710	54926	1067403440	00	0.00	N	2	770
7	20250407	18950	19410	19410	18240	50927	954732705	00	0.00	N	5	-460
8	20250331	19410	18450	19470	18290	40385	763648525	00	0.00	N	2	550
9	20250324	18860	18930	19490	18810	55707	1069398735	00	0.00	N	5	-70
10	20250317	18930	18100	19150	17810	105770	1964960850	00	0.00	N	2	840
11	20250310	18090	16350	18160	15700	128538	2206640820	00	0.00	N	2	1740
12	20250304	16350	16410	16720	16200	20946	342249500	00	0.00	N	5	-70
13	20250224	16420	17090	17090	16350	35936	601418400	00	0.00	N	5	-670
14	20250217	17090	17030	17460	16660	45440	773472850	00	0.00	N	2	60
15	20250210	17030	16520	17490	16380	36884	625982610	00	0.00	N	2	510
16	20250203	16520	16670	17000	15980	38865	639011130	00	0.00	N	5	-260
17	20250131	16780	16690	16840	16580	6393	106641520	00	0.00	N	5	-70
18	20250120	16850	17530	17530	16630	43786	744573480	00	0.00	N	5	-590
19	20250113	17440	17820	17820	17170	31288	543140900	00	0.00	N	5	-120
20	20250106	17560	18060	18460	17510	46888	842643990	00	0.00	N	5	-470
21	20241230	18030	17210	18100	17210	17995	318900080	00	0.00	N	2	270
22	20241223	17760	17820	18600	17260	45623	818073630	00	0.00	N	5	-340
23	20241216	18100	22200	22800	17910	206523	4220855080	00	0.00	N	5	-3400
24	20241209	21500	21750	22900	20050	403005	8595738520	00	0.00	N	5	-400
25	20241202	21900	19000	24350	18420	954135	21776222810	00	0.00	N	2	3250
26	20241125	18650	18870	19790	18210	38184	719896620	00	0.00	N	2	200
27	20241118	18450	19010	19370	17910	39603	725719720	00	0.00	N	5	-550
28	20241111	19000	20250	21200	18610	79570	1598270450	00	0.00	N	5	-1250
29	20241104	20250	20900	21350	19760	52405	1070120950	00	0.00	N	5	-400
30	20241028	20650	19340	21600	19340	82367	1708743950	00	0.00	N	2	1140
31	20241021	19510	19010	19850	19010	38113	745977590	00	0.00	N	2	280
32	20241014	19230	19340	19670	19000	39452	768260310	00	0.00	N	5	-270
33	20241007	19500	19550	19660	19200	33508	653876840	00	0.00	N	2	50
34	20240930	19450	19460	19600	19000	29947	581176570	00	0.00	N	2	10
35	20240923	19440	18870	19490	18550	53636	1022605710	00	0.00	N	2	570
36	20240919	18870	18700	19040	18640	23759	447739840	00	0.00	N	2	90
37	20240909	18780	18100	18900	17480	48219	893455950	00	0.00	N	2	380
38	20240902	18400	18850	18950	17940	64193	1191309270	00	0.00	N	5	-440
39	20240826	18840	18380	18850	18000	52290	967775120	00	0.00	N	2	400
40	20240819	18440	17280	18480	17150	53062	949024600	00	0.00	N	2	1060
41	20240812	17380	16310	17500	16310	47604	807637420	00	0.00	N	2	1180
42	20240805	16200	16490	17200	14000	179790	2755929380	00	0.00	N	5	-700
43	20240729	16900	17500	18020	16900	25751	445615810	00	0.00	N	5	-770
44	20240722	17670	17560	17800	16920	39930	690628060	00	0.00	N	5	-110
45	20240715	17780	18140	18890	17600	30570	557492950	00	0.00	N	5	-520
46	20240708	18300	17690	18530	17630	36880	670887330	00	0.00	N	2	660
47	20240701	17640	17820	18290	17590	35046	625016980	00	0.00	N	5	-150
48	20240624	17790	18240	18700	17700	48684	883753160	00	0.00	N	5	-450
49	20240617	18240	18690	18740	17860	74414	1358435250	00	0.00	N	5	-470
50	20240610	18710	19300	19300	18650	53960	1017294750	00	0.00	N	5	-590
51	20240603	19300	19050	19600	19050	30030	578700750	00	0.00	N	2	220
52	20240527	19080	19400	19690	18840	64922	1240060810	00	0.00	N	5	-320
53	20240520	19400	19880	20250	19320	53380	1046638320	00	0.00	N	5	-530
54	20240513	19930	20350	20700	19800	72539	1454901980	00	0.00	N	5	-220
55	20240507	20150	20050	21350	19710	83714	1710065990	00	0.00	N	2	200
56	20240429	19950	19700	20250	19610	57212	1139790460	00	0.00	N	2	340
57	20240422	19610	19550	20150	19400	54547	1074089890	00	0.00	N	2	60
58	20240415	19550	20000	20350	19080	104188	2028033920	00	0.00	N	5	-550
59	20240408	20100	20900	21000	19990	60203	1228221390	00	0.00	N	5	-850
60	20240401	20950	23500	23700	20500	101279	2193257250	00	0.00	N	5	-2200
61	20240325	23150	23050	24300	22650	86671	2025073200	00	0.00	N	2	100
62	20240318	23050	24350	24700	22950	75464	1782858200	00	0.00	N	5	-1150
63	20240311	24200	25300	26600	24100	134271	3423402650	00	0.00	N	5	-900
64	20240304	25100	25500	27600	24550	196255	5101019500	00	0.00	N	2	50
65	20240226	25050	26300	26750	24900	113737	2924469700	00	0.00	N	5	-1250
66	20240219	26300	27000	28200	26100	105223	2853541950	00	0.00	N	5	-400
67	20240213	26700	26500	28350	26250	185973	5074088800	00	0.00	N	2	800
68	20240205	25900	26700	27400	24950	93616	2434479850	00	0.00	N	5	-550
69	20240129	26450	25600	28850	24900	235806	6363267850	00	0.00	N	2	1300
70	20240122	25150	25650	26350	24500	69193	1748343650	00	0.00	N	5	-250
71	20240115	25400	26900	26900	24500	136078	3465676350	00	0.00	N	5	-1450
72	20240108	26850	25000	29200	24700	309843	8552209150	00	0.00	N	2	2000
73	20240102	24850	25450	26750	24750	104778	2682940750	00	0.00	N	5	-550
74	20231226	25400	25700	25850	24800	78340	1978142050	00	0.00	N	5	-100
75	20231218	25500	26900	28150	25500	267321	7226414250	00	0.00	N	5	-1400
76	20231211	26900	29450	30050	26750	403551	11353051350	00	0.00	N	5	-2550
77	20231204	29450	25000	33450	24700	2173048	66119761000	00	0.00	N	2	4850
78	20231127	24600	25050	25800	23500	136452	3335315450	00	0.00	N	5	-450
79	20231120	25050	26600	27650	25000	170722	4499294650	00	0.00	N	5	-1200
80	20231113	26250	24300	28600	23600	475395	12376716900	00	0.00	N	2	2850
81	20231106	23400	21800	24700	20750	338789	7836764600	00	0.00	N	2	2000
82	20231030	21400	19550	22000	19550	53002	1097384890	00	0.00	N	2	1600
83	20231023	19800	19780	21750	19640	89386	1829138110	00	0.00	N	5	-130
84	20231016	19930	19940	24700	19100	315337	7015638310	00	0.00	N	5	-370
85	20231010	20300	20250	20750	19520	35716	711641220	00	0.00	N	5	-200
86	20231004	20500	22150	22500	19330	50309	1037376520	00	0.00	N	5	-2100
87	20230925	22600	23000	23950	22300	36016	836218000	00	0.00	N	5	-700
88	20230918	23300	26350	27200	23300	153641	3828217250	00	0.00	N	5	-3000
89	20230911	26300	26800	27700	24500	176585	4645639450	00	0.00	N	5	-650
90	20230904	26950	26800	27400	25650	87471	2299360750	00	0.00	N	5	-50
91	20230828	27000	25950	27200	25600	134956	3562021000	00	0.00	N	2	1050
92	20230821	25950	25200	26400	25000	124589	3216766150	00	0.00	N	2	750
93	20230814	25200	25600	25750	24000	85573	2125962500	00	0.00	N	5	-350
94	20230807	25550	25100	26200	24950	113286	2901007250	00	0.00	N	2	300
95	20230731	25250	24950	25400	23750	117688	2902977100	00	0.00	N	2	300
96	20230724	24950	25750	25750	22400	154919	3719926750	00	0.00	N	5	-800
97	20230717	25750	24250	26450	23900	150286	3781910700	00	0.00	N	2	1550
98	20230710	24200	21800	26500	21700	368931	8793869750	00	0.00	N	2	2250
99	20230703	21950	23400	23950	21500	71964	1646474800	00	0.00	N	5	-1450
100	20230626	23400	25050	25250	22500	132529	3140833000	00	0.00	N	5	-1800
101	20230619	25200	26000	26500	25100	113973	2933173150	00	0.00	N	5	-350
102	20230612	25550	27500	27950	25500	178413	4719981500	00	0.00	N	5	-1450
103	20230605	27000	27050	28500	26550	93062	2550526050	00	0.00	N	5	-450
104	20230530	27450	26300	28300	26250	108937	2994918500	00	0.00	N	2	1000
105	20230522	26450	26400	27600	26150	66166	1767724400	00	0.00	N	2	50
106	20230515	26400	26250	27000	25100	66105	1729638650	00	0.00	N	2	150
107	20230508	26250	27500	27850	24800	76502	2045932150	00	0.00	N	5	-1100
108	20230502	27350	27600	28800	27350	65272	1840722500	00	0.00	N	5	-400
109	20230424	27750	27850	28200	25700	125733	3394982950	00	0.00	N	5	-100
110	20230417	27850	29650	29900	27750	130897	3744664600	00	0.00	N	5	-1700
111	20230410	29550	28900	30100	27600	173042	4974519450	00	0.00	N	2	700
112	20230403	28850	29200	30050	28650	144285	4216042700	00	0.00	N	5	-250
113	20230327	29100	31850	31850	28900	223311	6749500050	00	0.00	N	5	-2700
114	20230320	31800	29600	32200	29500	379332	11760699350	00	0.00	N	2	2300
115	20230313	29500	30050	30050	27050	421333	12085479500	00	0.00	N	5	-350
116	20230306	29850	30350	34500	29300	1015027	32936337850	00	0.00	N	2	400
117	20230227	29450	30500	31400	29400	161839	4850475700	00	0.00	N	5	-1550
118	20230220	31000	31650	32750	30800	306373	9707921100	00	0.00	N	5	-200
119	20230213	31200	29100	33000	28600	823204	25882138750	00	0.00	N	2	2100
120	20230206	29100	30500	31200	28900	270356	8090900050	00	0.00	N	5	-1500
121	20230130	30600	30100	31350	28600	331491	9964293600	00	0.00	N	2	550
122	20230125	30050	29800	32000	29750	327753	10071770300	00	0.00	N	2	1000
123	20230116	29050	29150	31000	28400	603245	18048011200	00	0.00	N	2	150
124	20230109	28900	25350	28900	25200	448905	12361735850	00	0.00	N	2	4100
125	20230102	24800	25050	25800	23550	134796	3319351500	00	0.00	N	2	550
126	20221226	24250	24350	26200	23850	170764	4261360500	00	0.00	N	2	50
127	20221219	24200	26950	27200	24100	163929	4186020600	00	0.00	N	5	-2800
128	20221212	27000	27900	28550	26450	232957	6414807850	00	0.00	N	5	-1250
129	20221205	28250	30600	30800	27550	318436	9172881000	00	0.00	N	5	-2300
130	20221128	30550	32750	34400	30500	401754	13065458900	00	0.00	N	5	-2300
131	20221121	32850	31550	34550	29600	790192	25596040150	00	0.00	N	2	1350
132	20221114	31500	29600	33250	27050	1372223	41990015100	00	0.00	N	2	1950
133	20221107	29550	25200	31500	24650	1610169	46460950400	00	0.00	N	2	4650
134	20221031	24900	24250	26700	23900	316033	7979267700	00	0.00	N	2	1150
135	20221024	23750	24750	26400	23650	340892	8529912250	00	0.00	N	5	-500
136	20221017	24250	22400	26000	21850	305623	7450073600	00	0.00	N	2	1000
137	20221011	23250	24500	24500	21200	220508	4943959250	00	0.00	N	5	-1700
138	20221004	24950	25000	26150	24500	157233	3970205150	00	0.00	N	2	350
139	20220926	24600	25900	26650	23950	326354	8235668250	00	0.00	N	5	-2100
140	20220919	26700	31350	31650	26650	268401	7749921300	00	0.00	N	5	-4750
141	20220913	31450	32350	33900	31250	260673	8526778450	00	0.00	N	5	-500
142	20220905	31950	32750	33700	31750	238485	7754315600	00	0.00	N	5	-1150
143	20220829	33100	34250	38000	33100	2327236	83210466850	00	0.00	N	5	-1600
144	20220822	34700	30800	36400	29200	1048718	35133501650	00	0.00	N	2	3500
145	20220816	31200	32350	33300	30650	260897	8338300050	00	0.00	N	5	-750
146	20220808	31950	33200	35400	31900	414309	13764405850	00	0.00	N	5	-1650
147	20220801	33600	31900	35450	29850	830085	27637443500	00	0.00	N	2	1750
148	20220725	31850	30100	31850	29150	286173	8726584050	00	0.00	N	2	1750
149	20220718	30100	30500	33550	30000	546955	17391798450	00	0.00	N	5	-200
150	20220711	30300	29900	32200	27650	320532	9689883850	00	0.00	N	2	850
151	20220704	29450	27150	31000	26700	245587	7193921450	00	0.00	N	2	2150
152	20220627	27300	28650	29350	26700	137033	3872580750	00	0.00	N	5	-900
153	20220620	28200	30350	30500	25850	239247	6765112900	00	0.00	N	5	-1800
154	20220613	30000	32600	33000	29050	275539	8553959850	00	0.00	N	5	-3900
155	20220607	33900	35250	35250	32550	149905	5062185200	00	0.00	N	5	-1350
156	20220530	35250	36150	37300	34750	253050	9079971600	00	0.00	N	2	50
157	20220523	35200	32450	39700	31550	1153784	41999918250	00	0.00	N	2	3000
158	20220516	32200	32600	33300	29900	213753	6727204650	00	0.00	N	5	-50
159	20220509	32250	35700	36750	31800	304800	10297709500	00	0.00	N	5	-4250
160	20220502	36500	37800	39450	36400	139452	5279831350	00	0.00	N	5	-2150
161	20220425	38650	40200	41200	37500	284194	11110077100	00	0.00	N	5	-2350
162	20220418	41000	43500	43650	39950	467157	19391591100	00	0.00	N	5	-2600
163	20220411	43600	49350	49650	43150	575700	25924376500	00	0.00	N	5	-6100
164	20220404	49700	50300	54000	49450	533236	27514060650	00	0.00	N	5	-500
165	20220328	50200	54100	54200	49900	428410	22178778750	00	0.00	N	5	-3700
166	20220321	53900	52600	55300	50300	853284	45662669900	00	0.00	N	2	1800
167	20220314	52100	54300	54300	48950	921136	47139702850	00	0.00	N	5	-3600
168	20220307	55700	51500	57500	49100	1047980	56720255800	00	0.00	N	2	2600
169	20220228	53100	53200	59200	52000	1081506	59964057000	00	0.00	N	2	1400
170	20220221	51700	49600	52800	48400	809937	40744556400	00	0.00	N	2	800
171	20220214	50900	49000	52400	46050	1302405	64414446650	00	0.00	N	2	200
172	20220207	50700	58100	63600	48350	2577189	144935204450	00	0.00	N	5	-6400
173	20220203	57100	65100	66600	55800	1478049	87274201600	00	0.00	N	5	-7100
174	20220124	64200	80200	83100	63400	2963852	223175222600	00	0.00	N	5	-17300
175	20220117	81500	70000	85300	68800	2624528	202619147000	00	0.00	N	2	11800
176	20220110	69700	74500	80500	65200	2972296	214913738000	00	0.00	N	5	-6800
177	20220103	76500	95300	98000	71000	3259259	269286339000	00	0.00	N	5	-19800
178	20211227	96300	78800	100000	74500	4455977	399616022700	00	0.00	N	2	16800
179	20211220	79500	59300	81000	57100	3330064	237919653200	00	0.00	N	2	20800
180	20211213	58700	67700	68900	56000	1615318	97370956900	00	0.00	N	5	-10200
181	20211206	68900	72400	73800	62300	2656807	179004866800	00	0.00	N	5	-8200
182	20211129	77100	63500	91700	62500	6487790	514406476500	00	0.00	N	2	10900
183	20211122	66200	60000	76800	56500	4708875	318165271900	00	0.00	N	2	4900
184	20211115	61300	54700	62400	49750	3162988	174397392900	00	0.00	N	2	7500
185	20211108	53800	45000	60000	44000	5117545	277312166650	00	0.00	N	2	8850
186	20211101	44950	49550	56700	44400	3580715	183410552500	00	0.00	N	5	-5050
187	20211025	50000	37300	56100	34450	7085611	335508036850	00	0.00	N	2	12500
188	20211018	37500	32850	41750	32850	2870907	108054992650	00	0.00	N	2	4750
189	20211012	32750	29950	32900	28850	627395	19365204500	00	0.00	N	2	2800
190	20211005	29950	23350	32850	22750	1874873	56252501350	00	0.00	N	2	6250
191	20210927	23700	26050	26050	22350	181666	4439331300	00	0.00	N	5	-2500
192	20210923	26200	26450	29500	25950	329990	9122106950	00	0.00	N	5	-500
193	20210913	26700	26300	27050	25400	163540	4291114100	00	0.00	N	2	250
194	20210906	26450	27800	29050	25600	274947	7515693950	00	0.00	N	5	-1300
195	20210830	27750	27800	28150	26850	205442	5652631200	00	0.00	N	3	0
196	20210823	27750	29000	29350	27450	316346	8888502400	00	0.00	N	5	-1300
197	20210817	29050	32000	36600	28750	920222	30515839300	00	0.00	N	5	-2850
198	20210809	31900	30700	36700	29850	3393814	115513155100	00	0.00	N	2	2500
199	20210802	29400	28850	29600	27700	134195	3859962250	00	0.00	N	2	500
200	20210726	28900	30250	31100	28450	177746	5302508050	00	0.00	N	5	-1350
201	20210719	30250	30600	32200	29450	327088	10014954950	00	0.00	N	5	-650
202	20210712	30900	30800	32250	30550	175073	5489017100	00	0.00	N	2	100