KissMeData/012510/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	61700	57000	65200	53700	2262674	138296015900	00	0.00	N	2	4700
3	20241028	57000	55000	60000	51700	1324920	75587051200	00	0.00	N	2	3000
4	20241021	54000	47100	54900	46950	1115651	57602876150	00	0.00	N	2	6250
5	20241014	47750	47800	49450	46250	677324	32438360750	00	0.00	N	5	-50
6	20241007	47800	53400	53600	44900	1886242	90864691300	00	0.00	N	5	-5100
7	20240930	52900	56000	56000	51300	441853	23584292200	00	0.00	N	5	-1500
8	20240923	54400	57700	57900	52200	695018	37832476100	00	0.00	N	5	-3800
9	20240919	58200	56600	58400	55500	230479	13201793800	00	0.00	N	2	1400
10	20240909	56800	51900	57400	51600	579123	32122129400	00	0.00	N	2	2900
11	20240902	53900	60400	63300	53400	968929	55604417900	00	0.00	N	5	-6200
12	20240826	60100	62000	67200	59200	1238441	78698970600	00	0.00	N	5	-1000
13	20240819	61100	57300	63200	57200	797088	48943183300	00	0.00	N	2	3700
14	20240812	57400	56500	59300	55300	430325	24515238500	00	0.00	N	2	1700
15	20240805	55700	57200	59900	48500	1269737	70136364900	00	0.00	N	5	-3100
16	20240729	58800	64300	67400	58200	989799	61393427000	00	0.00	N	5	-5400
17	20240722	64200	70300	70300	62300	988471	64634058700	00	0.00	N	5	-5800
18	20240715	70000	71000	74800	66100	1219946	86904919700	00	0.00	N	5	-800
19	20240708	70800	74100	78300	69700	1385426	101971963700	00	0.00	N	5	-4200
20	20240701	75000	72500	76300	67000	1969827	140907404600	00	0.00	N	2	2200
21	20240624	72800	57100	78100	57100	5742419	412184965529	00	0.00	N	2	15700
22	20240617	57100	65900	66600	57100	2205412	132567822200	00	0.00	N	5	-8900
23	20240610	66000	63900	72000	62900	2283408	155619494400	00	0.00	N	2	2100
24	20240603	63900	61500	65100	58500	1377789	86199806700	00	0.00	N	2	2400
25	20240527	61500	60700	65600	59100	1857342	115142302300	00	0.00	N	2	900
26	20240520	60600	54500	65300	54500	3215139	193471258100	00	0.00	N	2	6800
27	20240513	53800	51900	57500	50700	1257104	68427173000	00	0.00	N	2	2100
28	20240507	51700	56100	57900	51400	1725455	93996151700	00	0.00	N	5	-4400
29	20240429	56100	56100	63300	55200	5524430	340468244772	00	0.00	N	2	100
30	20240422	56000	54300	56800	52000	1396956	75585771800	00	0.00	N	2	1300
31	20240415	54700	57600	61100	50900	3754444	208531122300	00	0.00	N	5	-4000
32	20240408	58700	50500	59700	48200	6783266	381118362350	00	0.00	N	2	8600
33	20240401	50100	43950	54800	43200	4520839	227510998500	00	0.00	N	2	6800
34	20240325	43300	43500	43650	41500	977010	41499737100	00	0.00	N	5	-150
35	20240318	43450	45200	45900	43350	933179	41606535100	00	0.00	N	5	-1750
36	20240311	45200	41550	48200	41350	2722607	123056661150	00	0.00	N	2	3350
37	20240304	41850	45900	47750	41450	1806672	79390186550	00	0.00	N	5	-3700
38	20240226	45550	50500	51500	44400	1759624	83146276950	00	0.00	N	5	-5850
39	20240219	51400	49450	56300	48950	3568021	191835198550	00	0.00	N	2	1200
40	20240213	50200	50600	55300	48000	2601997	133428996450	00	0.00	N	2	400
41	20240205	49800	47900	52800	44450	4889439	238933517500	00	0.00	N	2	850
42	20240129	48950	47400	52000	42000	5207080	247831945150	00	0.00	N	2	750
43	20240122	48200	45950	51900	41700	2755264	126653911150	00	0.00	N	2	4350
44	20240115	43850	33400	46800	32800	7054181	290577648050	00	0.00	N	2	10600
45	20240108	33250	31200	34200	31050	1387386	45848848050	00	0.00	N	2	2550
46	20240102	30700	29250	32400	28850	813523	25052133600	00	0.00	N	2	1750
47	20231226	28950	28850	29350	28700	130620	3784943550	00	0.00	N	2	50
48	20231218	28900	29650	30700	28750	367762	10838422300	00	0.00	N	5	-700
49	20231211	29600	29700	29850	28800	250553	7357364100	00	0.00	N	5	-100
50	20231204	29700	30100	30750	29050	386795	11582163750	00	0.00	N	5	-250
51	20231127	29950	28750	29950	28650	341261	9980221350	00	0.00	N	2	1200
52	20231120	28750	28750	29200	28600	224798	6489306550	00	0.00	N	2	50
53	20231113	28700	28900	29350	28500	358263	10344369800	00	0.00	N	2	50
54	20231106	28650	29050	29600	28150	307438	8879947100	00	0.00	N	5	-250
55	20231030	28900	27800	29000	27150	425721	11975220000	00	0.00	N	2	1000
56	20231023	27900	27100	30500	27100	903903	26064407450	00	0.00	N	2	400
57	20231016	27500	27950	30200	27150	920838	26306300500	00	0.00	N	2	400
58	20231010	27100	27200	27950	26800	203652	5582504450	00	0.00	N	5	-50
59	20231004	27150	28500	28600	27000	250359	6932685650	00	0.00	N	5	-1850
60	20230925	29000	30650	31150	28400	169625	5007171300	00	0.00	N	5	-1500
61	20230918	30500	31100	31600	28850	502985	15366793600	00	0.00	N	5	-750
62	20230911	31250	33600	35200	31250	1424779	46909930850	00	0.00	N	5	-1950
63	20230904	33200	32950	33900	31800	340949	11150175250	00	0.00	N	2	250
64	20230828	32950	32900	34850	32650	514978	17369986550	00	0.00	N	2	150
65	20230821	32800	31050	33950	30650	572699	18639695250	00	0.00	N	2	1500
66	20230814	31300	31650	32500	30150	321180	10029883450	00	0.00	N	5	-600
67	20230807	31900	32550	33400	31150	594810	19190762450	00	0.00	N	5	-600
68	20230731	32500	26250	33800	25800	1963001	60557780600	00	0.00	N	2	6100
69	20230724	26400	28550	28550	25200	636932	16949015350	00	0.00	N	5	-2150
70	20230717	28550	29300	30200	28200	499751	14522318950	00	0.00	N	5	-700
71	20230710	29250	28750	29450	28200	359247	10308405350	00	0.00	N	2	650
72	20230703	28600	31000	31650	28250	435287	13031370200	00	0.00	N	5	-2350
73	20230626	30950	29950	31200	29300	398715	12022051600	00	0.00	N	2	900
74	20230619	30050	29950	30800	29100	308963	9216610250	00	0.00	N	2	50
75	20230612	30000	31000	31150	30000	289010	8800883550	00	0.00	N	5	-900
76	20230605	30900	31150	31500	30900	210199	6549252200	00	0.00	N	5	-200
77	20230530	31100	31150	31700	30950	228475	7132913550	00	0.00	N	2	250
78	20230522	30850	32300	32900	30850	354126	11287428050	00	0.00	N	5	-1400
79	20230515	32250	32650	33500	31350	392513	12791490250	00	0.00	N	5	-200
80	20230508	32450	32600	33750	31900	558846	18330050600	00	0.00	N	5	-450
81	20230502	32900	30450	33600	30250	491224	15740891900	00	0.00	N	2	2450
82	20230424	30450	32850	33200	30150	523226	16350191300	00	0.00	N	5	-2550
83	20230417	33000	33450	35650	32500	824398	28093038850	00	0.00	N	5	-250
84	20230410	33250	33250	33850	32500	474442	15683762850	00	0.00	N	5	-150
85	20230403	33400	35350	35400	32950	594523	20193174450	00	0.00	N	5	-1650
86	20230327	35050	33000	35200	32400	810476	27702176850	00	0.00	N	2	2050
87	20230320	33000	35000	35200	31750	1500422	50122887200	00	0.00	N	5	-2000
88	20230313	35000	47750	47850	32500	5053008	193892419850	00	0.00	N	5	-13450
89	20230306	48450	36600	53800	35950	6880782	326615447300	00	0.00	N	2	11900
90	20230227	36550	34550	39700	33800	1287229	47992823500	00	0.00	N	2	1850
91	20230220	34700	34350	35300	33500	356571	12244049300	00	0.00	N	2	400
92	20230213	34300	35600	36000	34000	293749	10243977150	00	0.00	N	5	-1300
93	20230206	35600	36400	37300	35500	472534	17124645900	00	0.00	N	5	-550
94	20230130	36150	35500	36550	34300	589939	20952286300	00	0.00	N	2	1000
95	20230125	35150	34050	35150	33400	382846	13114105700	00	0.00	N	2	1600
96	20230116	33550	35750	36000	33350	451614	15452356700	00	0.00	N	5	-2100
97	20230109	35650	37100	38000	35600	409247	14934052300	00	0.00	N	5	-1350
98	20230102	37000	36900	38500	35800	299298	11148716100	00	0.00	N	2	150
99	20221226	36850	37550	38850	36850	236647	9005880500	00	0.00	N	5	-1200
100	20221219	38050	38600	39200	37300	287744	10945170500	00	0.00	N	5	-950
101	20221212	39000	38450	39250	37000	458206	17637025800	00	0.00	N	2	650
102	20221205	38350	36200	38500	36000	441434	16494113900	00	0.00	N	2	2150
103	20221128	36200	35050	36550	34700	245300	8791667900	00	0.00	N	2	900
104	20221121	35300	36300	36500	34000	390289	13723035200	00	0.00	N	5	-1000
105	20221114	36300	34550	36600	34200	464513	16423365550	00	0.00	N	2	1750
106	20221107	34550	31250	35100	31100	447950	14891649300	00	0.00	N	2	3600
107	20221031	30950	28100	32600	27900	618808	19042543450	00	0.00	N	2	3150
108	20221024	27800	29050	29450	27650	271672	7685113800	00	0.00	N	5	-850
109	20221017	28650	30450	31350	28550	397407	11879319850	00	0.00	N	5	-150
110	20221011	28800	30250	30250	28400	186349	5417070300	00	0.00	N	5	-2050
111	20221004	30850	31550	33300	30750	172151	5486954900	00	0.00	N	5	-350
112	20220926	31200	30650	31800	29650	383348	11722354850	00	0.00	N	5	-100
113	20220919	31300	34200	34900	31300	325125	10719740200	00	0.00	N	5	-2900
114	20220913	34200	35850	36600	33850	375480	13218437450	00	0.00	N	5	-1350
115	20220905	35550	35350	36450	34850	416257	14845964600	00	0.00	N	5	-100
116	20220829	35650	33300	36500	33150	725265	25662966950	00	0.00	N	2	1200
117	20220822	34450	34600	35050	33100	486110	16601739450	00	0.00	N	5	-600
118	20220816	35050	33800	35250	33750	412573	14264708500	00	0.00	N	2	1300
119	20220808	33750	33700	33800	32700	374606	12459544100	00	0.00	N	2	300
120	20220801	33450	32450	33700	31800	475213	15610829350	00	0.00	N	2	1300
121	20220725	32150	35100	35200	32000	846336	28022160700	00	0.00	N	5	-2950
122	20220718	35100	34250	35300	33950	343011	11854611100	00	0.00	N	2	1100
123	20220711	34000	36100	36150	33700	428790	14856122150	00	0.00	N	5	-2100
124	20220704	36100	36600	38400	35350	753827	27820835100	00	0.00	N	5	-200
125	20220627	36300	36100	37500	35450	831412	30352434000	00	0.00	N	2	800
126	20220620	35500	35100	35800	33300	1246721	43151335350	00	0.00	N	2	600
127	20220613	34900	34250	34950	30050	2228378	72871590100	00	0.00	N	5	-250
128	20220607	35150	37400	38100	35050	995753	36469908100	00	0.00	N	5	-2200
129	20220530	37350	38050	38300	36950	488491	18283224450	00	0.00	N	5	-350
130	20220523	37700	38400	38550	37150	272789	10350394700	00	0.00	N	5	-450
131	20220516	38150	37200	38600	36550	361423	13639055450	00	0.00	N	2	1250
132	20220509	36900	39750	40000	36450	997961	38063498500	00	0.00	N	5	-3450
133	20220502	40350	40500	41950	39650	336064	13750121300	00	0.00	N	5	-500
134	20220425	40850	41150	41800	39350	876356	35501124950	00	0.00	N	5	-1050
135	20220418	41900	44150	44500	41700	751609	32229796250	00	0.00	N	5	-2350
136	20220411	44250	45150	45200	42800	703880	30838646900	00	0.00	N	5	-900
137	20220404	45150	45800	48750	45050	1615513	75705470600	00	0.00	N	5	-650
138	20220328	45800	45250	47050	44000	915730	41900096450	00	0.00	N	2	550
139	20220321	45250	43900	46450	43650	1007247	45338000000	00	0.00	N	2	1150
140	20220314	44100	42150	44250	40300	1748842	74509410300	00	0.00	N	2	2000
141	20220307	42100	46800	46800	41700	1717972	74220605250	00	0.00	N	5	-4850
142	20220228	46950	48400	50800	46350	2956737	141926183800	00	0.00	N	5	-1550
143	20220221	48500	50600	52400	47900	900491	44703890150	00	0.00	N	5	-2700
144	20220214	51200	51000	52900	50500	441252	22778834800	00	0.00	N	5	-1800
145	20220207	53000	52800	56000	52200	650983	35336349350	00	0.00	N	2	700
146	20220203	52300	53000	53800	51000	388422	20301213800	00	0.00	N	5	-200
147	20220124	52500	58200	59000	50300	715390	38935512600	00	0.00	N	5	-5700
148	20220117	58200	63600	64200	57800	820543	49240706100	00	0.00	N	5	-5400
149	20220110	63600	69800	69800	63400	634633	41857096686	00	0.00	N	5	-5900
150	20220103	69500	73700	74500	66500	557650	39017299500	00	0.00	N	5	-3500
151	20211227	73000	73600	74800	72000	313922	22927190700	00	0.00	N	5	-600
152	20211220	73600	75200	76600	73100	287730	21454719900	00	0.00	N	5	-1500
153	20211213	75100	78200	78500	74100	397942	30172825160	00	0.00	N	5	-3000
154	20211206	78100	78800	79000	76500	303091	23444025800	00	0.00	N	5	-1200
155	20211129	79300	75200	79300	73300	689132	52180851902	00	0.00	N	2	1800
156	20211122	77500	79000	79200	76600	376482	29179924600	00	0.00	N	5	-1400
157	20211115	78900	81300	81400	76700	571996	45157601400	00	0.00	N	5	-2000
158	20211108	80900	80100	82900	78500	571252	45796796400	00	0.00	N	2	1200
159	20211101	79700	86400	87300	78600	1020274	85022019400	00	0.00	N	5	-1600
160	20211025	81300	96600	102000	80300	1836282	161240854524	00	0.00	N	5	-14400
161	20211018	95700	94900	97300	93800	243792	23297163900	00	0.00	N	2	1000
162	20211012	94700	95300	97000	92800	322964	30584871600	00	0.00	N	5	-800
163	20211005	95500	90600	96000	89500	487399	45332765900	00	0.00	N	2	2500
164	20210927	93000	104000	104500	92500	1201144	117511817200	00	0.00	N	5	-12500
165	20210923	105500	107500	111500	102000	506043	53914950000	00	0.00	N	5	-3000
166	20210913	108500	95000	108500	95000	1333565	136680681700	00	0.00	N	2	14500
167	20210906	94000	93100	98500	92400	1433131	138161217150	00	0.00	N	2	200
168	20210830	93800	83400	94300	82300	1469926	133334678400	00	0.00	N	2	11100
169	20210823	82700	76200	82800	76200	415966	33436084800	00	0.00	N	2	6500
170	20210817	76200	81500	82000	75800	422060	33563791500	00	0.00	N	5	-5100
171	20210809	81300	82800	82900	80300	668389	54424247700	00	0.00	N	5	-1600
172	20210802	82900	83600	86200	82900	489937	41318166000	00	0.00	N	5	-800
173	20210726	83700	88500	88500	83700	657911	56150350100	00	0.00	N	5	-4700
174	20210719	88400	88500	88800	86000	576999	50578857800	00	0.00	N	5	-100
175	20210712	88500	93500	94300	86100	960149	86692810600	00	0.00	N	5	-4500