KissMeData/071320/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	50400	49850	52700	48500	88876	4447466925	00	0.00	N	2	1200
3	20250310	49200	50200	53200	48450	90381	4511621375	00	0.00	N	5	-1000
4	20250304	50200	49650	51600	48450	76827	3861827125	00	0.00	N	2	650
5	20250224	49550	45750	53700	45050	272438	13670879600	00	0.00	N	2	4550
6	20250217	45000	42150	45500	42150	95839	4216718300	00	0.00	N	2	3000
7	20250210	42000	42350	43600	39700	190251	7932713450	00	0.00	N	5	-950
8	20250203	42950	42750	44250	41350	113162	4844048550	00	0.00	N	2	700
9	20250131	42250	42000	42700	41550	14163	595479050	00	0.00	N	2	250
10	20250120	42000	43100	44400	41100	127582	5445542350	00	0.00	N	5	-500
11	20250113	42500	41150	42750	40100	147032	6066971250	00	0.00	N	2	1500
12	20250106	41000	39800	42100	39300	171094	7010203200	00	0.00	N	2	1450
13	20241230	39550	43450	43800	39250	207674	8429094000	00	0.00	N	5	-3650
14	20241223	43200	47700	55100	42800	150535	7155965000	00	0.00	N	5	-4050
15	20241216	47250	47500	49150	46650	81568	3895728200	00	0.00	N	5	-100
16	20241209	47350	48800	49900	45550	110613	5277914550	00	0.00	N	5	-2450
17	20241202	49800	60400	60400	48550	220856	11825209600	00	0.00	N	5	-9300
18	20241125	59100	50600	59500	49950	214861	12042941650	00	0.00	N	2	8500
19	20241118	50600	49850	52300	49000	72704	3675643850	00	0.00	N	2	750
20	20241111	49850	45450	50800	44100	117527	5644286150	00	0.00	N	2	5500
21	20241104	44350	46000	46350	43500	32783	1467911350	00	0.00	N	5	-1650
22	20241028	46000	47450	47900	45200	31326	1449063400	00	0.00	N	5	-1900
23	20241021	47900	48450	49000	45450	77041	3635870100	00	0.00	N	2	250
24	20241014	47650	44300	47750	43950	38288	1756483300	00	0.00	N	2	3400
25	20241007	44250	46600	46600	44100	42006	1894058400	00	0.00	N	5	-1750
26	20240930	46000	48100	48500	45700	16428	770722500	00	0.00	N	5	-2100
27	20240923	48100	51500	52200	45100	74030	3546174650	00	0.00	N	5	-3000
28	20240919	51100	50000	51600	49450	27497	1388780650	00	0.00	N	2	1300
29	20240909	49800	49650	50200	46250	77798	3769112250	00	0.00	N	2	150
30	20240902	49650	48600	51900	48200	76662	3848181000	00	0.00	N	2	600
31	20240826	49050	45100	52700	44550	180376	8997596650	00	0.00	N	2	4250
32	20240819	44800	40850	44950	39900	65674	2801323200	00	0.00	N	2	3950
33	20240812	40850	41750	42150	39500	52137	2132939750	00	0.00	N	5	-750
34	20240805	41600	45750	46200	40350	122012	5307929050	00	0.00	N	5	-4600
35	20240729	46200	47300	48950	44250	72152	3376489550	00	0.00	N	5	-400
36	20240722	46600	47750	48400	45750	39878	1870971350	00	0.00	N	5	-1150
37	20240715	47750	48100	48300	45250	70642	3321555200	00	0.00	N	3	0
38	20240708	47750	47200	49700	46800	78784	3828423400	00	0.00	N	2	550
39	20240701	47200	49450	49450	44000	157396	7288422650	00	0.00	N	5	-1900
40	20240624	49100	48400	50300	47200	104040	5110862900	00	0.00	N	2	1100
41	20240617	48000	46350	53900	45900	412813	20822322400	00	0.00	N	2	2400
42	20240610	45600	45150	46650	42500	92755	4192873550	00	0.00	N	2	450
43	20240603	45150	45400	50300	44500	214524	10082583950	00	0.00	N	2	350
44	20240527	44800	48500	48500	44750	83731	3865083450	00	0.00	N	5	-2500
45	20240520	47300	46900	49950	45850	196478	9518380950	00	0.00	N	2	750
46	20240513	46550	43300	47050	41750	216667	9716114450	00	0.00	N	2	3250
47	20240507	43300	39500	47450	39500	285333	12379618000	00	0.00	N	2	3700
48	20240429	39600	42250	42400	38450	117492	4753831600	00	0.00	N	5	-2200
49	20240422	41800	39300	43550	39300	152206	6334080150	00	0.00	N	2	2700
50	20240415	39100	36450	39950	35450	139792	5371518200	00	0.00	N	2	2550
51	20240408	36550	36550	39800	36050	187451	7161983550	00	0.00	N	2	50
52	20240401	36500	36700	37850	36300	134526	4991354900	00	0.00	N	5	-100
53	20240325	36600	38150	38400	36000	129981	4814898600	00	0.00	N	5	-1550
54	20240318	38150	40850	41200	36600	256526	9817775350	00	0.00	N	5	-1700
55	20240311	39850	43000	43000	36650	480065	19255509950	00	0.00	N	5	-2750
56	20240304	42600	46700	47450	42350	527120	23470025500	00	0.00	N	5	-3550
57	20240226	46150	39450	51300	39000	2424099	106974195150	00	0.00	N	2	6650
58	20240219	39500	34200	43400	34200	1640453	67032896300	00	0.00	N	2	6150
59	20240213	33350	36350	36800	32700	84261	2948059600	00	0.00	N	5	-3000
60	20240205	36350	34500	36850	32550	153478	5398821450	00	0.00	N	2	1950
61	20240129	34400	29000	35050	29000	327498	10677683600	00	0.00	N	2	5400
62	20240122	29000	27450	29500	27000	49975	1408291200	00	0.00	N	2	1900
63	20240115	27100	26850	27500	26500	30925	835264050	00	0.00	N	2	250
64	20240108	26850	25750	28000	25350	79822	2146075700	00	0.00	N	2	1450
65	20240102	25400	24450	26050	24450	30874	780401300	00	0.00	N	2	950
66	20231226	24450	24700	24950	24200	9308	227920150	00	0.00	N	5	-250
67	20231218	24700	26300	26300	24500	22538	566490850	00	0.00	N	5	-1600
68	20231211	26300	25300	26850	25150	33776	880919450	00	0.00	N	2	1000
69	20231204	25300	24500	25300	23850	35596	873993850	00	0.00	N	2	800
70	20231127	24500	24000	25000	23700	31956	773858200	00	0.00	N	2	600
71	20231120	23900	23350	24100	23300	22077	521346050	00	0.00	N	2	550
72	20231113	23350	23300	23550	23000	19291	447324250	00	0.00	N	2	50
73	20231106	23300	23450	23600	23100	21387	500750750	00	0.00	N	5	-150
74	20231030	23450	23700	23950	23050	21089	491339800	00	0.00	N	5	-250
75	20231023	23700	23900	24300	23350	17290	408160500	00	0.00	N	5	-300
76	20231016	24000	24450	24450	23750	10012	241443400	00	0.00	N	5	-250
77	20231010	24250	24350	24550	23900	12460	301524050	00	0.00	N	5	-100
78	20231004	24350	24750	24750	24000	10913	264930300	00	0.00	N	5	-300
79	20230925	24650	25050	25100	24350	9077	223071200	00	0.00	N	5	-350
80	20230918	25000	25800	25800	24300	5466	136770600	00	0.00	N	5	-150
81	20230911	25150	25500	25500	24800	6110	152868650	00	0.00	N	5	-350
82	20230904	25500	25550	25550	24300	24511	612324350	00	0.00	N	5	-50
83	20230828	25550	25550	26050	25300	7122	182323050	00	0.00	N	5	-450
84	20230821	26000	25800	26000	25350	9336	239514550	00	0.00	N	2	500
85	20230814	25500	25450	26050	25050	15272	390936000	00	0.00	N	2	200
86	20230807	25300	25300	26550	25100	37368	958074250	00	0.00	N	2	50
87	20230731	25250	24950	25550	24700	30377	759666900	00	0.00	N	2	300
88	20230724	24950	27100	27100	23900	82172	2044979600	00	0.00	N	5	-2100
89	20230717	27050	27000	27100	26450	15657	418551900	00	0.00	N	2	150
90	20230710	26900	27300	27300	26700	17463	469555550	00	0.00	N	5	-150
91	20230703	27050	26850	27200	26650	17799	478302800	00	0.00	N	2	750
92	20230626	26300	26250	26800	26050	13154	346373850	00	0.00	N	2	50
93	20230619	26250	27000	27400	26250	7106	189531100	00	0.00	N	5	-750
94	20230612	27000	27450	27700	26800	15239	416124350	00	0.00	N	5	-500
95	20230605	27500	26900	27500	26750	9874	267705300	00	0.00	N	2	600
96	20230530	26900	26100	27700	25800	30997	818805900	00	0.00	N	2	800
97	20230522	26100	26050	26750	25850	7987	209343000	00	0.00	N	2	50
98	20230515	26050	27200	27550	25500	29243	763897800	00	0.00	N	5	-1200
99	20230508	27250	27600	28200	26600	22816	620392550	00	0.00	N	5	-300
100	20230502	27550	27800	27900	27300	3985	109578600	00	0.00	N	5	-250
101	20230424	27800	28100	30200	27300	9374	261058450	00	0.00	N	5	-300
102	20230417	28100	28250	29000	27300	13736	383633700	00	0.00	N	2	100
103	20230410	28000	27350	28600	27100	16457	456134150	00	0.00	N	2	750
104	20230403	27250	27200	27450	26650	10028	270550800	00	0.00	N	2	350
105	20230327	26900	26800	27500	26200	18415	494313150	00	0.00	N	2	100
106	20230320	26800	27100	27400	26700	8701	234528850	00	0.00	N	5	-300
107	20230313	27100	28250	28450	26900	12467	342533750	00	0.00	N	5	-1400
108	20230306	28500	28250	28800	27700	8077	227391200	00	0.00	N	2	250
109	20230227	28250	29350	29400	27700	9500	267503750	00	0.00	N	5	-600
110	20230220	28850	29750	29800	28600	7521	219477200	00	0.00	N	5	-600
111	20230213	29450	30450	30450	28800	16502	486952700	00	0.00	N	5	-1000
112	20230206	30450	31050	31600	30000	18971	584986350	00	0.00	N	5	-600
113	20230130	31050	31150	32100	30000	20885	654749600	00	0.00	N	5	-100
114	20230125	31150	30250	31650	30250	15706	487642400	00	0.00	N	2	1000
115	20230116	30150	28500	30400	28400	16991	502705150	00	0.00	N	2	1700
116	20230109	28450	26750	30000	26750	39042	1124650750	00	0.00	N	2	1650
117	20230102	26800	28500	29000	25500	13290	362115350	00	0.00	N	5	-1700
118	20221226	28500	28600	28950	27950	8775	249451000	00	0.00	N	5	-100
119	20221219	28600	28500	28950	27450	12406	350708850	00	0.00	N	2	50
120	20221212	28550	28600	29150	28150	17723	508135550	00	0.00	N	2	300
121	20221205	28250	27900	28650	27300	17660	492489600	00	0.00	N	2	600
122	20221128	27650	27600	28550	27200	15161	422477950	00	0.00	N	2	50
123	20221121	27600	25500	29700	25450	13093	361060650	00	0.00	N	2	100
124	20221114	27500	27000	27600	27000	16490	451178750	00	0.00	N	2	500
125	20221107	27000	26300	27150	24700	39864	1053667075	00	0.00	N	2	950
126	20221031	26050	26050	26300	25900	12375	323211300	00	0.00	N	2	50
127	20221024	26000	26500	27050	25850	22584	596545800	00	0.00	N	5	-450
128	20221017	26450	27650	27700	26250	19057	513296000	00	0.00	N	5	-1200
129	20221011	27650	29550	30350	27300	19399	559947950	00	0.00	N	5	-2000
130	20221004	29650	29300	30850	29200	9256	274734250	00	0.00	N	2	350
131	20220926	29300	30200	30300	28800	15809	467151150	00	0.00	N	5	-850
132	20220919	30150	29950	30950	29800	8144	245121950	00	0.00	N	2	200
133	20220913	29950	30450	30850	29850	7291	220312800	00	0.00	N	5	-550
134	20220905	30500	31500	33000	30100	12760	389722450	00	0.00	N	5	-1050
135	20220829	31550	32350	32400	31000	5389	170296850	00	0.00	N	5	-950
136	20220822	32500	32550	33150	31500	4822	154791300	00	0.00	N	5	-50
137	20220816	32550	33850	33850	32150	7886	259334800	00	0.00	N	5	-1000
138	20220808	33550	32400	34000	30950	19357	639371400	00	0.00	N	2	1150
139	20220801	32400	31950	32500	31450	9332	298553700	00	0.00	N	2	300
140	20220725	32100	32000	32100	31200	4496	143093900	00	0.00	N	2	100
141	20220718	32000	30800	32100	30650	9847	307830850	00	0.00	N	2	1200
142	20220711	30800	31350	31400	30300	4995	154123900	00	0.00	N	5	-300
143	20220704	31100	30800	31200	30050	6862	209003350	00	0.00	N	2	300
144	20220627	30800	30650	31250	30300	9349	288031100	00	0.00	N	2	300
145	20220620	30500	32300	32400	29550	27004	825408600	00	0.00	N	5	-1750
146	20220613	32250	34300	34300	31600	17257	570876000	00	0.00	N	5	-2100
147	20220607	34350	34850	35100	34150	10803	372023350	00	0.00	N	5	-500
148	20220530	34850	34350	35000	34250	11085	385079400	00	0.00	N	2	450
149	20220523	34400	34000	34450	33650	10823	368127650	00	0.00	N	2	300
150	20220516	34100	35200	35250	33950	18331	631045600	00	0.00	N	5	-1100
151	20220509	35200	36100	36150	34500	16828	590431700	00	0.00	N	5	-950
152	20220502	36150	36000	36300	35550	13857	499449050	00	0.00	N	5	-50
153	20220425	36200	36100	36250	35300	13444	481089200	00	0.00	N	2	100
154	20220418	36100	36000	36200	35550	11481	413009350	00	0.00	N	2	100
155	20220411	36000	36300	36450	35000	15762	565449600	00	0.00	N	5	-300
156	20220404	36300	36650	36800	35850	19506	708138800	00	0.00	N	5	-300
157	20220328	36600	36750	36800	36050	28345	1030074600	00	0.00	N	5	-150
158	20220321	36750	36000	36750	35650	19017	687573650	00	0.00	N	2	750
159	20220314	36000	36000	36350	35750	13278	478649400	00	0.00	N	3	0
160	20220307	36000	36200	36400	35100	7264	260269100	00	0.00	N	5	-250
161	20220228	36250	35300	36600	35000	15846	569965350	00	0.00	N	2	950
162	20220221	35300	34700	35600	34350	25886	907428100	00	0.00	N	2	400
163	20220214	34900	36050	36600	34000	63964	2243017100	00	0.00	N	5	-2050
164	20220207	36950	36350	37450	35850	34014	1243419450	00	0.00	N	2	700
165	20220203	36250	36350	36350	35500	9207	332974300	00	0.00	N	2	750
166	20220124	35500	37100	37100	34000	17618	624172350	00	0.00	N	5	-1400
167	20220117	36900	37550	37650	36400	11637	429034000	00	0.00	N	5	-650
168	20220110	37550	37250	37750	36900	11578	431095200	00	0.00	N	2	400
169	20220103	37150	38600	38600	37050	20448	770541500	00	0.00	N	5	-1600
170	20211227	38750	38250	39350	38200	18782	729366800	00	0.00	N	2	500
171	20211220	38250	39000	39100	37900	17395	667045000	00	0.00	N	5	-750
172	20211213	39000	37500	39150	37500	26029	997214350	00	0.00	N	2	1500
173	20211206	37500	37650	38350	37200	20984	796070550	00	0.00	N	5	-50
174	20211129	37550	37050	37900	36400	29689	1098950600	00	0.00	N	5	-500
175	20211122	38050	38200	39100	38000	23218	890644250	00	0.00	N	5	-350
176	20211115	38400	40150	40300	38300	41621	1633272650	00	0.00	N	5	-1650
177	20211108	40050	40800	41300	39500	29704	1196324900	00	0.00	N	5	-750
178	20211101	40800	41350	41450	40500	24133	989492200	00	0.00	N	5	-500
179	20211025	41300	42600	42650	41050	27966	1173992700	00	0.00	N	5	-1100
180	20211018	42400	43050	43500	42000	37006	1584119200	00	0.00	N	5	-650
181	20211012	43050	43950	44300	42500	41250	1791195400	00	0.00	N	5	-900
182	20211005	43950	43400	44500	42450	54348	2355552600	00	0.00	N	2	550
183	20210927	43400	41800	45150	41700	137501	6076195800	00	0.00	N	2	1650
184	20210923	41750	41700	42350	41500	14535	608518700	00	0.00	N	5	-350
185	20210913	42100	41650	42350	41100	39746	1662149900	00	0.00	N	2	650
186	20210906	41450	40800	41700	40300	28848	1184198000	00	0.00	N	2	900
187	20210830	40550	41200	41550	40100	24183	979567650	00	0.00	N	5	-650
188	20210823	41200	39300	41500	38500	28987	1162835900	00	0.00	N	2	2400
189	20210817	38800	41500	41500	38700	36977	1471762750	00	0.00	N	5	-2400
190	20210809	41200	42600	42800	41000	32106	1349343600	00	0.00	N	5	-1400
191	20210802	42600	42750	42750	42150	17011	721587750	00	0.00	N	2	250
192	20210726	42350	42650	42850	41500	32413	1369467300	00	0.00	N	2	150
193	20210719	42200	42600	43050	41250	59806	2520006350	00	0.00	N	5	-450
194	20210712	42650	42800	42800	41650	30032	1269154150	00	0.00	N	2	400