KissMeData/034120/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	15350	15180	15420	15130	126496	1931829820	00	0.00	N	2	140
3	20241118	15210	14940	15500	14940	112217	1708554380	00	0.00	N	2	270
4	20241111	14940	15270	15300	14640	243628	3622273990	00	0.00	N	5	-330
5	20241104	15270	15160	15390	15140	114079	1739604310	00	0.00	N	2	40
6	20241028	15230	15050	15990	15050	229492	3569023170	00	0.00	N	2	220
7	20241021	15010	15520	15580	15000	138828	2108753760	00	0.00	N	5	-530
8	20241014	15540	15780	15840	15390	110620	1725383970	00	0.00	N	5	-300
9	20241007	15840	15990	16080	15630	111109	1759652620	00	0.00	N	2	10
10	20240930	15830	15860	16290	15360	117913	1846021500	00	0.00	N	5	-30
11	20240923	15860	15130	15870	15080	185136	2859917410	00	0.00	N	2	780
12	20240919	15080	15280	15280	15040	83066	1255761170	00	0.00	N	5	-130
13	20240909	15210	15180	15460	14990	166339	2528089910	00	0.00	N	5	-120
14	20240902	15330	15640	16990	14800	481594	7610062110	00	0.00	N	5	-230
15	20240826	15560	16030	16090	15430	210257	3303465880	00	0.00	N	5	-430
16	20240819	15990	15590	16160	15500	154995	2462461010	00	0.00	N	2	460
17	20240812	15530	15990	16030	15460	153625	2407785640	00	0.00	N	5	-360
18	20240805	15890	16470	16480	14890	502157	7836454140	00	0.00	N	5	-630
19	20240729	16520	16910	17200	16520	190584	3195878560	00	0.00	N	5	-320
20	20240722	16840	17140	17390	16510	243887	4110908670	00	0.00	N	5	-300
21	20240715	17140	17500	17780	17070	142913	2464393340	00	0.00	N	5	-360
22	20240708	17500	17050	18030	16860	370363	6427249130	00	0.00	N	2	470
23	20240701	17030	18240	18240	16880	397866	6919546890	00	0.00	N	5	-1220
24	20240624	18250	17840	18450	17830	247322	4490775950	00	0.00	N	2	400
25	20240617	17850	18900	19000	17850	555264	10180018890	00	0.00	N	5	-1170
26	20240610	19020	19230	19270	19000	222419	4238820940	00	0.00	N	5	-220
27	20240603	19240	19140	19600	19130	186161	3591384810	00	0.00	N	2	100
28	20240527	19140	20600	20850	19050	691633	13608920930	00	0.00	N	5	-1510
29	20240520	20650	21800	22150	20500	562417	11871426400	00	0.00	N	5	-1250
30	20240513	21900	22400	22550	21800	329667	7295640950	00	0.00	N	5	-500
31	20240507	22400	22900	23000	22250	316870	7138938850	00	0.00	N	5	-450
32	20240429	22850	23100	23800	22650	236108	5460004500	00	0.00	N	5	-150
33	20240422	23000	22800	23200	22500	223355	5110032400	00	0.00	N	2	200
34	20240415	22800	24600	25100	22100	640486	15098968400	00	0.00	N	5	-2050
35	20240408	24850	25000	26100	24750	200727	5069844200	00	0.00	N	5	-200
36	20240401	25050	26000	26450	24850	436144	11179683300	00	0.00	N	5	-950
37	20240325	26000	28450	28600	25900	737317	19970745750	00	0.00	N	5	-2750
38	20240318	28750	28350	30000	26600	1620845	46385083850	00	0.00	N	2	1600
39	20240311	27150	24150	28450	23900	1918992	52091777800	00	0.00	N	2	3000
40	20240304	24150	24750	24800	23950	319156	7740478600	00	0.00	N	5	-500
41	20240226	24650	25800	25900	24400	346157	8676766700	00	0.00	N	5	-1150
42	20240219	25800	25800	26750	25600	510226	13327771600	00	0.00	N	5	-50
43	20240213	25850	25400	26000	25000	299403	7630579350	00	0.00	N	2	400
44	20240205	25450	24750	26100	24750	523282	13347977350	00	0.00	N	2	700
45	20240129	24750	24350	24850	24000	603112	14700045550	00	0.00	N	2	450
46	20240122	24300	25350	25450	23900	619103	15104033700	00	0.00	N	5	-1100
47	20240115	25400	27550	28100	25050	950203	24686379300	00	0.00	N	5	-2000
48	20240108	27400	32400	33800	27050	4851585	146577460500	00	0.00	N	5	-6950
49	20240102	34350	30500	37250	29200	7799881	259813919500	00	0.00	N	2	5100
50	20231226	29250	27150	35950	27000	3923722	122287159050	00	0.00	N	2	2250
51	20231218	27000	28600	29350	26300	1114765	30796553200	00	0.00	N	5	-2450
52	20231211	29450	25350	30950	25050	2838313	80393478800	00	0.00	N	2	4100
53	20231204	25350	25550	26100	24800	175897	4447148500	00	0.00	N	5	-250
54	20231127	25600	25650	26150	25300	88613	2279030600	00	0.00	N	5	-50
55	20231120	25650	25250	26150	25250	111791	2874592400	00	0.00	N	2	250
56	20231113	25400	25900	25900	24350	158695	3960036500	00	0.00	N	5	-200
57	20231106	25600	25150	25900	24750	123400	3132368700	00	0.00	N	2	450
58	20231030	25150	23900	25200	23600	102191	2481014800	00	0.00	N	2	1250
59	20231023	23900	23050	24250	23050	133978	3167861700	00	0.00	N	2	550
60	20231016	23350	25350	25550	22350	364053	8675851400	00	0.00	N	5	-2200
61	20231010	25550	26400	26800	25400	149773	3873132200	00	0.00	N	5	-850
62	20231004	26400	26150	27000	25750	93854	2472434750	00	0.00	N	5	-100
63	20230925	26500	28150	28250	26150	192334	5183856850	00	0.00	N	5	-1600
64	20230918	28100	29400	31850	27600	481925	14336883700	00	0.00	N	5	-1650
65	20230911	29750	26300	32000	26100	1342433	39766863600	00	0.00	N	2	3450
66	20230904	26300	27700	28300	26050	203701	5533910900	00	0.00	N	5	-1400
67	20230828	27700	28800	28950	27600	470887	13314997500	00	0.00	N	5	-200
68	20230821	27900	27600	29500	26750	306820	8578782650	00	0.00	N	2	150
69	20230814	27750	27250	28200	26600	247584	6849931850	00	0.00	N	2	1050
70	20230807	26700	26000	26700	25400	221112	5705806100	00	0.00	N	2	800
71	20230731	25900	26050	26950	25750	174364	4568019600	00	0.00	N	5	-450
72	20230724	26350	28150	28250	24900	316024	8255814850	00	0.00	N	5	-1800
73	20230717	28150	28750	28750	27650	222496	6242830600	00	0.00	N	5	-600
74	20230710	28750	29650	30000	28600	234978	6854635950	00	0.00	N	5	-1300
75	20230703	30050	31500	31500	29750	150467	4591528250	00	0.00	N	5	-1100
76	20230626	31150	30650	31800	30400	163324	5057519600	00	0.00	N	2	1050
77	20230619	30100	32750	32750	29900	216894	6705303450	00	0.00	N	5	-2150
78	20230612	32250	33350	33500	31600	215040	6946341750	00	0.00	N	5	-750
79	20230605	33000	33800	33800	32450	117904	3893493200	00	0.00	N	5	-550
80	20230530	33550	32400	33750	32050	182903	6072277850	00	0.00	N	2	1500
81	20230522	32050	31800	32800	31450	185239	5952872350	00	0.00	N	2	800
82	20230515	31250	32900	33400	30050	680509	21272655750	00	0.00	N	5	-2600
83	20230508	33850	36750	37100	33150	365940	12583371800	00	0.00	N	5	-2850
84	20230502	36700	36450	36900	35950	105199	3823977000	00	0.00	N	2	500
85	20230424	36200	36200	37250	35350	257382	9343253950	00	0.00	N	2	200
86	20230417	36000	37950	38650	35500	514024	19124901000	00	0.00	N	5	-2050
87	20230410	38050	38550	38650	37600	253187	9619010950	00	0.00	N	2	100
88	20230403	37950	37350	39100	37350	379148	14497356500	00	0.00	N	2	1000
89	20230327	36950	39300	40050	36700	449273	17101230500	00	0.00	N	5	-2350
90	20230320	39300	41450	42800	38900	760336	31179242300	00	0.00	N	5	-750
91	20230313	40050	39800	42000	36050	956383	37272619350	00	0.00	N	5	-1100
92	20230306	41150	41700	46500	41050	919714	40372759900	00	0.00	N	5	-350
93	20230227	41500	42700	44400	41050	607808	26052016750	00	0.00	N	5	-1200
94	20230220	42700	43800	48500	39600	3533066	155741021150	00	0.00	N	2	2250
95	20230213	40450	37800	40700	36500	1026596	39651564700	00	0.00	N	2	1950
96	20230206	38500	33350	43200	33300	2344760	92776516100	00	0.00	N	2	4900
97	20230130	33600	31750	36250	30750	1770345	59365729200	00	0.00	N	2	2100
98	20230125	31500	31200	31800	31100	99581	3133960850	00	0.00	N	2	300
99	20230116	31200	32250	32600	30350	255376	7967060400	00	0.00	N	5	-1000
100	20230109	32200	32500	32950	31650	214845	6943253450	00	0.00	N	5	-150
101	20230102	32350	34900	34900	32150	196610	6502586400	00	0.00	N	5	-2200
102	20221226	34550	35800	36400	34000	114618	4052706400	00	0.00	N	5	-1250
103	20221219	35800	35000	36450	34650	136044	4869928250	00	0.00	N	2	700
104	20221212	35100	34950	36750	34050	228264	8156372200	00	0.00	N	2	500
105	20221205	34600	34900	35450	33350	202681	6945050950	00	0.00	N	5	-300
106	20221128	34900	33400	35050	33200	160455	5486434700	00	0.00	N	2	1250
107	20221121	33650	32800	35100	31800	211904	7150810850	00	0.00	N	2	1200
108	20221114	32450	30650	32650	30650	193785	6192186900	00	0.00	N	2	1850
109	20221107	30600	28000	30700	27500	263812	7773140100	00	0.00	N	2	2750
110	20221031	27850	28750	28900	27700	150346	4256122350	00	0.00	N	5	-700
111	20221024	28550	30000	30000	28100	151961	4381347050	00	0.00	N	5	-650
112	20221017	29200	29900	31300	27850	243496	7220751250	00	0.00	N	5	-1150
113	20221011	30350	32300	32650	30050	105629	3271055100	00	0.00	N	5	-2600
114	20221004	32950	31600	33250	31150	127373	4069383950	00	0.00	N	2	2200
115	20220926	30750	36450	36450	30700	358039	11873149250	00	0.00	N	5	-5900
116	20220919	36650	36750	38700	36050	209600	7756511050	00	0.00	N	2	150
117	20220913	36500	37900	38400	36250	129515	4808227750	00	0.00	N	5	-1000
118	20220905	37500	39500	39500	37350	120281	4570211400	00	0.00	N	5	-1800
119	20220829	39300	38350	39500	37050	243960	9252103850	00	0.00	N	3	0
120	20220822	39300	40900	41150	38800	284304	11269166300	00	0.00	N	5	-1850
121	20220816	41150	42850	43150	40550	238581	9889995150	00	0.00	N	5	-1450
122	20220808	42600	41350	45900	40750	297690	12867628900	00	0.00	N	2	1350
123	20220801	41250	42450	42450	40150	240900	9824427850	00	0.00	N	5	-900
124	20220725	42150	41600	42300	40800	182274	7583001000	00	0.00	N	2	550
125	20220718	41600	42900	43400	40800	240329	10028127650	00	0.00	N	5	-1150
126	20220711	42750	42850	43400	41250	126081	5334423700	00	0.00	N	2	150
127	20220704	42600	41900	43050	39750	269915	11096896100	00	0.00	N	2	700
128	20220627	41900	45700	45750	41400	290279	12746750600	00	0.00	N	5	-3400
129	20220620	45300	46350	46550	43000	195487	8789700700	00	0.00	N	5	-800
130	20220613	46100	45550	46700	43250	251150	11274581950	00	0.00	N	5	-100
131	20220607	46200	48600	48600	46050	131893	6199190650	00	0.00	N	5	-2400
132	20220530	48600	49750	49800	48200	160081	7824331050	00	0.00	N	5	-700
133	20220523	49300	49400	50400	48500	218606	10781052000	00	0.00	N	5	-250
134	20220516	49550	53000	53000	48700	455648	22983820250	00	0.00	N	5	-2150
135	20220509	51700	50700	54800	46350	583772	28934741050	00	0.00	N	2	800
136	20220502	50900	50200	54800	49550	415333	21648516000	00	0.00	N	2	700
137	20220425	50200	50700	52300	48800	344290	17425606450	00	0.00	N	5	-1500
138	20220418	51700	50800	52700	47300	575728	28726665150	00	0.00	N	2	800
139	20220411	50900	47900	52300	47100	529993	26464499300	00	0.00	N	2	2600
140	20220404	48300	43950	49300	43850	669519	31584332800	00	0.00	N	2	4500
141	20220328	43800	41850	45450	40950	395988	17106243600	00	0.00	N	2	1950
142	20220321	41850	40600	42000	40050	140698	5792107750	00	0.00	N	2	1250
143	20220314	40600	41100	41100	39500	203240	8169635950	00	0.00	N	5	-500
144	20220307	41100	42400	42850	40300	195327	8106993100	00	0.00	N	5	-1600
145	20220228	42700	43350	43700	42550	102522	4422927100	00	0.00	N	5	-650
146	20220221	43350	43150	44250	42400	139649	6060505200	00	0.00	N	5	-250
147	20220214	43600	43200	44900	41350	271312	11682796900	00	0.00	N	2	350
148	20220207	43250	44650	45050	42900	228104	10003763250	00	0.00	N	5	-750
149	20220203	44000	41500	44200	41500	181055	7761315150	00	0.00	N	2	3000
150	20220124	41000	45450	45550	37900	836936	34107293500	00	0.00	N	5	-4700
151	20220117	45700	46300	46850	43950	260953	11863566350	00	0.00	N	5	-600
152	20220110	46300	49100	49100	45750	451708	21403909200	00	0.00	N	5	-2800
153	20220103	49100	49350	50100	48000	531785	26139642150	00	0.00	N	5	-250
154	20211227	49350	45900	49500	44950	540322	25670869250	00	0.00	N	2	3450
155	20211220	45900	45950	46700	44600	270488	12291991500	00	0.00	N	5	-300
156	20211213	46200	47650	48400	45600	337458	15932265750	00	0.00	N	5	-750
157	20211206	46950	44800	49000	44800	397158	18642275450	00	0.00	N	2	2250
158	20211129	44700	43500	46200	43000	445588	19955552000	00	0.00	N	5	-200
159	20211122	44900	48000	48000	43750	870639	39427527950	00	0.00	N	5	-3100
160	20211115	48000	53000	53500	47800	1240067	61483397300	00	0.00	N	5	-3800
161	20211108	51800	52000	56300	48800	1183221	61541308700	00	0.00	N	2	600
162	20211101	51200	54200	56000	48600	1082071	55083275600	00	0.00	N	5	-2900
163	20211025	54100	58500	58500	54100	622146	34727524800	00	0.00	N	5	-5100
164	20211018	59200	57100	61500	57100	577024	34202134400	00	0.00	N	2	3000
165	20211012	56200	58400	58700	56200	287879	16495944400	00	0.00	N	5	-2700
166	20211005	58900	56400	59900	54100	508082	28963980900	00	0.00	N	2	1700
167	20210927	57200	57000	61100	54900	986339	57905355500	00	0.00	N	2	200
168	20210923	57000	56000	57500	55500	341074	19267447100	00	0.00	N	2	1900
169	20210913	55100	53600	55300	51600	485441	25795969300	00	0.00	N	2	1200
170	20210906	53900	50800	54900	49850	677239	36124562700	00	0.00	N	2	2700
171	20210830	51200	50700	52100	49150	677186	34127116350	00	0.00	N	2	900
172	20210823	50300	51400	54200	50000	732755	37946248900	00	0.00	N	3	0
173	20210817	50300	58800	58800	49950	1542843	82286508450	00	0.00	N	5	-6700
174	20210809	57000	51800	57000	49850	1440686	76755357050	00	0.00	N	2	5200
175	20210802	51800	48400	55500	48400	1217527	64068621650	00	0.00	N	2	3400
176	20210726	48400	48900	51100	47700	589207	28905328100	00	0.00	N	5	-500
177	20210719	48900	48000	49950	45100	638573	30488789250	00	0.00	N	2	400
178	20210712	48500	43750	51300	42250	1200584	56390193800	00	0.00	N	2	5200