KissMeData/031440/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	30150	32000	32000	29250	37325	1135997250	00	0.00	N	5	-1350
3	20241125	31500	32800	33700	30750	33115	1067700250	00	0.00	N	5	-1300
4	20241118	32800	31600	33400	31500	34391	1107122600	00	0.00	N	2	850
5	20241111	31950	34550	34550	31250	27109	886863650	00	0.00	N	5	-2600
6	20241104	34550	34650	35300	33700	14542	500956500	00	0.00	N	5	-100
7	20241028	34650	34450	35200	33800	8657	298174500	00	0.00	N	2	650
8	20241021	34000	35850	35850	33850	12725	442543550	00	0.00	N	5	-1550
9	20241014	35550	35300	36900	35050	13932	496522600	00	0.00	N	2	400
10	20241007	35150	35600	35800	34800	6011	212372450	00	0.00	N	5	-800
11	20240930	35950	36000	36550	35700	7424	268023650	00	0.00	N	3	0
12	20240923	35950	35750	36200	35100	10353	367763600	00	0.00	N	2	200
13	20240919	35750	35750	36100	35200	3379	120002450	00	0.00	N	2	450
14	20240909	35300	35300	36250	34950	7485	264470500	00	0.00	N	5	-350
15	20240902	35650	36600	37100	35050	19871	716401300	00	0.00	N	5	-500
16	20240826	36150	36200	36750	35850	8320	300740500	00	0.00	N	5	-50
17	20240819	36200	36000	37300	35850	15543	561496600	00	0.00	N	2	150
18	20240812	36050	36950	37000	35700	13795	499568050	00	0.00	N	5	-300
19	20240805	36350	36800	37750	34100	31874	1131522950	00	0.00	N	5	-450
20	20240729	36800	36550	38100	36550	10340	386077000	00	0.00	N	5	-250
21	20240722	37050	39250	39250	36100	20864	777403950	00	0.00	N	5	-1500
22	20240715	38550	39200	39450	37950	14164	548491350	00	0.00	N	3	0
23	20240708	38550	37850	39700	37350	17005	660191750	00	0.00	N	2	700
24	20240701	37850	40000	40250	37450	27974	1069449450	00	0.00	N	5	-2150
25	20240624	40000	39550	40250	38250	26376	1031008150	00	0.00	N	2	800
26	20240617	39200	42300	42300	39100	57549	2333246850	00	0.00	N	5	-2400
27	20240610	41600	38600	44100	37950	129549	5382328750	00	0.00	N	2	3450
28	20240603	38150	39750	39850	37700	22358	861855550	00	0.00	N	5	-1600
29	20240527	39750	40100	41100	38400	67236	2678119900	00	0.00	N	2	200
30	20240520	39550	37650	40700	37550	63017	2457083800	00	0.00	N	2	1900
31	20240513	37650	36150	39700	36000	42567	1596117850	00	0.00	N	2	1500
32	20240507	36150	36500	36800	35800	11899	429845000	00	0.00	N	5	-250
33	20240429	36400	35150	36950	35100	17259	623798950	00	0.00	N	2	1150
34	20240422	35250	33500	35500	33300	21196	731690850	00	0.00	N	2	1750
35	20240415	33500	35250	35400	33250	45253	1537882150	00	0.00	N	5	-2100
36	20240408	35600	37200	37300	35300	17055	620942300	00	0.00	N	5	-1900
37	20240401	37500	37600	38250	37200	22820	858944550	00	0.00	N	5	-100
38	20240325	37600	37600	38050	37200	20187	757657300	00	0.00	N	3	0
39	20240318	37600	38050	38650	37350	23266	878812600	00	0.00	N	5	-450
40	20240311	38050	38500	38950	38000	19930	762464900	00	0.00	N	5	-800
41	20240304	38850	38200	39650	38200	22885	887967850	00	0.00	N	2	450
42	20240226	38400	39700	40600	38050	25975	1004475900	00	0.00	N	5	-1300
43	20240219	39700	39500	40900	39500	17659	704259950	00	0.00	N	2	200
44	20240213	39500	40750	41000	39100	17451	695334050	00	0.00	N	5	-1250
45	20240205	40750	40650	41500	40000	28014	1139932650	00	0.00	N	2	100
46	20240129	40650	38000	41900	37800	37989	1508759300	00	0.00	N	2	3000
47	20240122	37650	37400	38700	37000	15750	591868800	00	0.00	N	2	650
48	20240115	37000	38550	38550	37000	18929	710923150	00	0.00	N	5	-1500
49	20240108	38500	38600	39350	38250	21822	843698500	00	0.00	N	5	-100
50	20240102	38600	39200	40000	38550	15220	591063650	00	0.00	N	5	-850
51	20231226	39450	39100	39550	38700	13997	545611150	00	0.00	N	2	350
52	20231218	39100	39650	40000	39000	23531	929124000	00	0.00	N	5	-850
53	20231211	39950	41550	41750	39650	17735	715428450	00	0.00	N	5	-1250
54	20231204	41200	40750	42100	40100	21204	872097700	00	0.00	N	2	450
55	20231127	40750	40400	42200	40400	35862	1479450550	00	0.00	N	2	350
56	20231120	40400	40000	40500	39050	18084	720131950	00	0.00	N	2	450
57	20231113	39950	40000	40450	38850	18331	727755800	00	0.00	N	5	-50
58	20231106	40000	39650	40400	38350	36381	1435297650	00	0.00	N	2	1400
59	20231030	38600	35100	38850	35100	25934	962416850	00	0.00	N	2	2800
60	20231023	35800	35450	36550	35200	14605	522700150	00	0.00	N	5	-150
61	20231016	35950	37100	37100	35250	13897	503271400	00	0.00	N	5	-1150
62	20231010	37100	37900	38000	36600	13083	486778150	00	0.00	N	5	-450
63	20231004	37550	37650	38400	37300	8691	326233950	00	0.00	N	5	-500
64	20230925	38050	38000	38800	37600	9700	367649150	00	0.00	N	3	0
65	20230918	38050	39650	39900	37800	18499	718160200	00	0.00	N	5	-1550
66	20230911	39600	38900	39850	38250	21247	827525250	00	0.00	N	2	750
67	20230904	38850	40200	40200	38650	16139	632544450	00	0.00	N	5	-900
68	20230828	39750	39900	40700	39550	24628	987185250	00	0.00	N	2	650
69	20230821	39100	38950	39350	38350	23543	916234900	00	0.00	N	5	-350
70	20230814	39450	41850	42400	38000	37044	1460371750	00	0.00	N	5	-2350
71	20230807	41800	41000	42800	40750	35575	1481876750	00	0.00	N	2	800
72	20230731	41000	40700	41300	40100	20083	816048700	00	0.00	N	2	300
73	20230724	40700	40800	41250	37950	44707	1765397250	00	0.00	N	5	-100
74	20230717	40800	42400	42550	40550	20063	829242400	00	0.00	N	5	-1250
75	20230710	42050	42300	43800	41100	37484	1588775700	00	0.00	N	2	1650
76	20230703	40400	40550	41700	39800	24253	988067050	00	0.00	N	5	-400
77	20230626	40800	42750	42950	40550	25550	1063714450	00	0.00	N	5	-1950
78	20230619	42750	44100	44100	42550	27853	1200861100	00	0.00	N	5	-1100
79	20230612	43850	43550	45000	42650	53181	2322672850	00	0.00	N	2	500
80	20230605	43350	43100	43900	43100	11759	509484100	00	0.00	N	2	250
81	20230530	43100	43450	43600	42900	12470	538247950	00	0.00	N	5	-350
82	20230522	43450	43350	43950	43000	21565	936568750	00	0.00	N	2	400
83	20230515	43050	44050	44200	42750	43002	1852312800	00	0.00	N	5	-950
84	20230508	44000	44400	45900	43950	22432	1007245600	00	0.00	N	5	-300
85	20230502	44300	43900	44700	43900	8081	356695450	00	0.00	N	2	200
86	20230424	44100	45400	45400	43750	15703	693917250	00	0.00	N	5	-1050
87	20230417	45150	45250	45600	44700	21509	970842900	00	0.00	N	2	50
88	20230410	45100	44400	45200	43600	31701	1402019300	00	0.00	N	2	700
89	20230403	44400	44750	45600	44250	30771	1374536700	00	0.00	N	5	-500
90	20230327	44900	44150	45350	43550	23984	1068716550	00	0.00	N	2	850
91	20230320	44050	46600	46600	43750	40038	1802199900	00	0.00	N	5	-2500
92	20230313	46550	47850	48150	44800	36460	1688215650	00	0.00	N	5	-2250
93	20230306	48800	49000	50300	48100	33585	1648832500	00	0.00	N	2	200
94	20230227	48600	47600	48850	46500	16923	809757200	00	0.00	N	2	900
95	20230220	47700	48300	48700	47350	26517	1268606800	00	0.00	N	5	-700
96	20230213	48400	50100	50100	47350	40054	1944805700	00	0.00	N	5	-1900
97	20230206	50300	49700	51500	49550	33608	1687129450	00	0.00	N	2	600
98	20230130	49700	49050	50100	48350	29194	1441608000	00	0.00	N	2	650
99	20230125	49050	48550	49750	48550	20015	983198550	00	0.00	N	2	550
100	20230116	48500	48650	49750	47400	27550	1330354050	00	0.00	N	5	-150
101	20230109	48650	47800	49750	47800	30565	1488445900	00	0.00	N	2	950
102	20230102	47700	48050	48600	45900	21725	1023452300	00	0.00	N	5	-350
103	20221226	48050	49800	49800	47650	25888	1260111150	00	0.00	N	5	-1450
104	20221219	49500	49200	50900	47850	22741	1118435000	00	0.00	N	2	400
105	20221212	49100	49650	51200	48050	23440	1167408350	00	0.00	N	5	-750
106	20221205	49850	51000	51700	48300	27891	1384202300	00	0.00	N	5	-1150
107	20221128	51000	48150	52000	47100	65927	3258708250	00	0.00	N	2	2900
108	20221121	48100	49700	49700	47950	30701	1484989300	00	0.00	N	5	-1500
109	20221114	49600	49700	51500	48500	47819	2357881500	00	0.00	N	2	50
110	20221107	49550	47600	50400	47350	46869	2295286350	00	0.00	N	2	2250
111	20221031	47300	48100	48550	46600	44074	2080524350	00	0.00	N	5	-750
112	20221024	48050	47950	49550	47750	16874	812350700	00	0.00	N	2	200
113	20221017	47850	47850	49800	47250	17641	857373400	00	0.00	N	3	0
114	20221011	47850	51200	51200	47800	17779	867380400	00	0.00	N	5	-3350
115	20221004	51200	50200	53000	49950	14944	754581500	00	0.00	N	2	1200
116	20220926	50000	54000	54300	49800	31325	1617486150	00	0.00	N	5	-5100
117	20220919	55100	56900	57400	55000	20155	1127873100	00	0.00	N	5	-1800
118	20220913	56900	58200	58200	56100	7804	445501700	00	0.00	N	5	-100
119	20220905	57000	57600	58100	55300	11310	639952700	00	0.00	N	5	-700
120	20220829	57700	57500	59400	56800	16024	927168300	00	0.00	N	5	-1300
121	20220822	59000	62300	62300	57800	34995	2069476100	00	0.00	N	5	-3500
122	20220816	62500	63600	65100	62000	20344	1292875800	00	0.00	N	5	-900
123	20220808	63400	62800	64000	61400	32326	2017815100	00	0.00	N	2	600
124	20220801	62800	61100	63100	58000	39679	2436865800	00	0.00	N	2	2800
125	20220725	60000	58000	61200	57100	20911	1232293500	00	0.00	N	2	2200
126	20220718	57800	57700	59300	57000	23806	1379467100	00	0.00	N	2	300
127	20220711	57500	57800	58300	54900	17811	1004756500	00	0.00	N	5	-300
128	20220704	57800	56600	59500	55000	15800	909990200	00	0.00	N	2	1400
129	20220627	56400	55500	57600	55100	15701	886009700	00	0.00	N	2	1300
130	20220620	55100	58200	59000	53300	37240	2080714800	00	0.00	N	5	-3100
131	20220613	58200	64600	64900	58000	45644	2761562900	00	0.00	N	5	-7100
132	20220607	65300	66400	67800	64900	17678	1167569700	00	0.00	N	5	-700
133	20220530	66000	65000	66200	64300	26540	1727297300	00	0.00	N	2	1600
134	20220523	64400	64100	65400	63700	33319	2143065500	00	0.00	N	2	600
135	20220516	63800	68300	69000	63100	74240	4878602800	00	0.00	N	5	-3800
136	20220509	67600	70800	70800	66300	71667	4878371600	00	0.00	N	5	-3200
137	20220502	70800	72400	73700	70500	51450	3722206300	00	0.00	N	5	-1800
138	20220425	72600	75400	77300	72100	53432	3971348400	00	0.00	N	5	-3600
139	20220418	76200	74400	79300	73100	74440	5730559900	00	0.00	N	2	2200
140	20220411	74000	75200	76000	72400	51876	3822553900	00	0.00	N	5	-1200
141	20220404	75200	78600	78700	75100	33910	2608696800	00	0.00	N	5	-2800
142	20220328	78000	78200	78800	76200	36318	2797029200	00	0.00	N	5	-200
143	20220321	78200	80200	80700	77700	33545	2646494100	00	0.00	N	5	-1800
144	20220314	80000	82500	82500	78500	29390	2352110600	00	0.00	N	5	-1800
145	20220307	81800	81100	82700	78400	28451	2271877200	00	0.00	N	5	-500
146	20220228	82300	81600	84300	80600	24082	1990140000	00	0.00	N	2	1300
147	20220221	81000	83300	84800	80000	48962	4019296000	00	0.00	N	5	-3200
148	20220214	84200	81400	84800	78100	75461	6177316600	00	0.00	N	2	2300
149	20220207	81900	76600	84100	75300	96653	7837734100	00	0.00	N	2	5300
150	20220203	76600	77300	77300	72200	27945	2098677200	00	0.00	N	2	1300
151	20220124	75300	72500	77300	68000	66619	4833496000	00	0.00	N	2	2800
152	20220117	72500	77800	77800	72000	40184	2962928900	00	0.00	N	5	-4200
153	20220110	76700	80000	80300	75600	45567	3517886400	00	0.00	N	5	-3100
154	20220103	79800	82100	82300	79600	27517	2225037200	00	0.00	N	5	-2100
155	20211227	81900	84000	84200	81200	35860	2972666800	00	0.00	N	5	-2300
156	20211220	84200	85600	86600	83800	17600	1492186100	00	0.00	N	5	-1400
157	20211213	85600	84600	86900	84200	24708	2112293700	00	0.00	N	2	1000
158	20211206	84600	84000	85200	82800	19106	1602721000	00	0.00	N	2	800
159	20211129	83800	78200	85300	74800	45171	3568795700	00	0.00	N	2	2900
160	20211122	80900	82600	85600	80000	28393	2365834500	00	0.00	N	5	-800
161	20211115	81700	88700	88700	80500	54678	4602103500	00	0.00	N	5	-6900
162	20211108	88600	88100	90700	85800	36573	3244312000	00	0.00	N	2	1600
163	20211101	87000	90400	91700	85000	57997	5143640900	00	0.00	N	5	-3400
164	20211025	90400	90800	93400	90000	37693	3466342800	00	0.00	N	2	100
165	20211018	90300	97000	97100	89900	114000	10570368000	00	0.00	N	5	-6700
166	20211012	97000	95000	98700	94100	27393	2645039800	00	0.00	N	2	1100
167	20211005	95900	96200	98000	94300	40445	3878976000	00	0.00	N	5	-800
168	20210927	96700	101500	102500	95700	61278	6042515300	00	0.00	N	5	-3300
169	20210923	100000	98100	102500	97400	32470	3225428500	00	0.00	N	2	2000
170	20210913	98000	98900	101000	97000	51790	5113678600	00	0.00	N	5	-900
171	20210906	98900	100500	102000	96700	54468	5413822400	00	0.00	N	5	-1600
172	20210830	100500	98500	103500	98100	78884	7945499900	00	0.00	N	2	1700
173	20210823	98800	95400	101000	94300	79871	7846013700	00	0.00	N	2	3200
174	20210817	95600	96200	102000	94200	110255	10792798100	00	0.00	N	5	-1600
175	20210809	97200	104000	104000	95000	126785	12407017300	00	0.00	N	5	-5300
176	20210802	102500	97900	104500	96400	130710	13187737600	00	0.00	N	2	4600
177	20210726	97900	95000	99600	94800	76692	7455269100	00	0.00	N	2	2800
178	20210719	95100	98300	98300	94500	70494	6753674600	00	0.00	N	5	-3300
179	20210712	98400	98100	100500	97500	49711	4923451500	00	0.00	N	2	500