KissMeData/074600/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	18480	19940	20450	18400	944997	18364567470	00	0.00	N	5	-1310
3	20241118	19790	20300	20550	19450	759403	15163848410	00	0.00	N	5	-510
4	20241111	20300	22900	23200	18770	1952939	39577144380	00	0.00	N	5	-2750
5	20241104	23050	23750	24800	23050	645107	15482207750	00	0.00	N	5	-650
6	20241028	23700	23350	24350	22800	591934	14063785900	00	0.00	N	2	350
7	20241021	23350	23100	24900	22250	1065889	25137868450	00	0.00	N	2	250
8	20241014	23100	24850	25600	23050	785293	19004359650	00	0.00	N	5	-1700
9	20241007	24800	25450	26150	24800	657117	16735733250	00	0.00	N	5	-500
10	20240930	25300	25750	26150	24600	506448	12935789400	00	0.00	N	5	-550
11	20240923	25850	23450	26500	23300	1250896	31650938100	00	0.00	N	2	2400
12	20240919	23450	23900	24400	22550	612810	14372849350	00	0.00	N	5	-750
13	20240909	24200	23700	25300	23500	1026187	25108076700	00	0.00	N	5	-250
14	20240902	24450	27050	27100	24150	1034070	26434127950	00	0.00	N	5	-2700
15	20240826	27150	28600	28600	26500	922703	25172940450	00	0.00	N	5	-1100
16	20240819	28250	29950	30100	27800	997786	28916727800	00	0.00	N	5	-1900
17	20240812	30150	28200	30500	28150	1461699	43225421150	00	0.00	N	2	1850
18	20240805	28300	27000	29050	24250	2093882	56556431800	00	0.00	N	2	400
19	20240729	27900	30050	31300	27850	1642951	48726048100	00	0.00	N	5	-1700
20	20240722	29600	33800	33850	29300	2174128	67653086100	00	0.00	N	5	-4200
21	20240715	33800	35000	35700	31250	1995297	67238794500	00	0.00	N	5	-1050
22	20240708	34850	37150	37700	34250	1708583	61592434550	00	0.00	N	5	-1950
23	20240701	36800	37700	38300	35450	2302436	84875354750	00	0.00	N	5	-1000
24	20240624	37800	37150	38150	35350	2175532	80324474100	00	0.00	N	2	650
25	20240617	37150	38700	39700	36800	3127838	119780118300	00	0.00	N	5	-1250
26	20240610	38400	40550	40700	37500	6306558	244555496350	00	0.00	N	5	-2550
27	20240603	40950	33850	41000	33500	6533073	252952889200	00	0.00	N	2	7350
28	20240527	33600	32750	35350	32200	2114455	71919712700	00	0.00	N	2	700
29	20240520	32900	34150	35400	32450	1703192	57793133350	00	0.00	N	5	-1850
30	20240513	34750	35650	36850	33700	2804623	98231221850	00	0.00	N	5	-300
31	20240507	35050	34500	36100	33300	2779628	97080463000	00	0.00	N	2	1200
32	20240429	33850	32550	34200	31350	1316320	43249585600	00	0.00	N	2	1750
33	20240422	32100	30800	32500	30100	1340862	41836693000	00	0.00	N	2	600
34	20240415	31500	32400	33600	30550	1939997	62427623400	00	0.00	N	5	-1650
35	20240408	33150	34750	34800	31800	1563710	51591994450	00	0.00	N	5	-950
36	20240401	34100	33850	35400	32400	2957423	100478895450	00	0.00	N	2	500
37	20240325	33600	31800	34500	31300	2420868	79163340450	00	0.00	N	2	1600
38	20240318	32000	28850	33350	28700	2930229	92509141600	00	0.00	N	2	3200
39	20240311	28800	30200	30700	28350	1447650	42773424050	00	0.00	N	5	-1800
40	20240304	30600	28750	31200	27950	2751839	82237777900	00	0.00	N	2	2550
41	20240226	28050	27400	28150	26100	937419	25261886750	00	0.00	N	2	600
42	20240219	27450	27250	28550	27000	908294	25161405300	00	0.00	N	2	150
43	20240213	27300	28200	28800	27100	1146760	31994008000	00	0.00	N	5	-600
44	20240205	27900	28300	28800	27550	844086	23693472250	00	0.00	N	5	-350
45	20240129	28250	29600	30550	27200	1448681	41344894100	00	0.00	N	5	-1350
46	20240122	29600	32000	32300	29350	1485756	45682865400	00	0.00	N	5	-1850
47	20240115	31450	31700	32150	30000	1182258	36594270800	00	0.00	N	5	-150
48	20240108	31600	31950	34400	30500	2192554	70301416600	00	0.00	N	5	-600
49	20240102	32200	29200	33450	29050	4087862	129114629550	00	0.00	N	2	3500
50	20231226	28700	27100	29000	26600	687761	19156774850	00	0.00	N	2	1700
51	20231218	27000	26950	27500	26700	693484	18842431250	00	0.00	N	2	50
52	20231211	26950	27300	28100	26350	986758	26925987150	00	0.00	N	5	-150
53	20231204	27100	26200	27350	25300	870989	22755665350	00	0.00	N	2	1000
54	20231127	26100	27400	28200	25850	1143022	30899206350	00	0.00	N	5	-1450
55	20231120	27550	27000	27700	26500	864416	23497879450	00	0.00	N	2	750
56	20231113	26800	26500	27350	24550	1069339	28115419250	00	0.00	N	2	600
57	20231106	26200	26150	26800	25300	1018211	26557954450	00	0.00	N	2	650
58	20231030	25550	24050	25700	23400	1023648	25191799750	00	0.00	N	2	1500
59	20231023	24050	24200	25250	23750	1010811	24691636850	00	0.00	N	5	-450
60	20231016	24500	28000	28250	24000	1948717	50842404200	00	0.00	N	5	-4150
61	20231010	28650	29050	29350	27900	650382	18706010750	00	0.00	N	5	-100
62	20231004	28750	27300	29000	27000	663389	18647004800	00	0.00	N	2	1000
63	20230925	27750	28250	28400	27150	483164	13420100450	00	0.00	N	5	-450
64	20230918	28200	29700	30400	27750	1158303	33462553300	00	0.00	N	5	-2250
65	20230911	30450	27450	30650	26900	1648467	48064200650	00	0.00	N	2	3000
66	20230904	27450	29600	29600	27100	979266	27781972250	00	0.00	N	5	-1700
67	20230828	29150	27800	29350	27150	1104445	31265904400	00	0.00	N	2	1450
68	20230821	27700	27650	29050	26450	1720372	47694582050	00	0.00	N	2	250
69	20230814	27450	26850	28000	24950	1590956	42367729350	00	0.00	N	2	600
70	20230807	26850	26750	27500	26150	875230	23469285100	00	0.00	N	2	100
71	20230731	26750	30350	30400	26750	1448582	40781204350	00	0.00	N	5	-3150
72	20230724	29900	28700	30200	27550	1472017	42417384000	00	0.00	N	2	1000
73	20230717	28900	29300	31600	28600	1831505	55024293250	00	0.00	N	5	-550
74	20230710	29450	28700	30400	27750	1629805	47229021450	00	0.00	N	2	700
75	20230703	28750	31200	31650	28250	1690923	50658946900	00	0.00	N	5	-2300
76	20230626	31050	29350	31450	28900	2723723	82292686100	00	0.00	N	2	2050
77	20230619	29000	26950	30050	25950	4129057	117798990450	00	0.00	N	2	2050
78	20230612	26950	26600	27400	25650	2035373	54226631950	00	0.00	N	2	500
79	20230605	26450	26100	26650	25200	1019986	26466341650	00	0.00	N	2	400
80	20230530	26050	26950	27350	25500	1366283	35938217600	00	0.00	N	5	-300
81	20230522	26350	26750	27150	25650	1834747	48584480500	00	0.00	N	5	-300
82	20230515	26650	24750	26800	23750	2124882	53888392300	00	0.00	N	2	1750
83	20230508	24900	24300	25200	23300	1447245	35158657100	00	0.00	N	2	850
84	20230502	24050	24450	24800	23750	591029	14297948650	00	0.00	N	5	-250
85	20230424	24300	24750	25250	23700	1351413	33165837550	00	0.00	N	5	-750
86	20230417	25050	25500	25750	24150	1908272	47727592250	00	0.00	N	5	-750
87	20230410	25800	26100	27900	25350	2848233	75687346750	00	0.00	N	5	-250
88	20230403	26050	25350	26150	23900	1970852	49444945850	00	0.00	N	2	750
89	20230327	25300	24100	26350	23600	2425015	60671492600	00	0.00	N	2	1050
90	20230320	24250	23200	24650	22100	2175919	50757253500	00	0.00	N	2	1000
91	20230313	23250	22000	23450	21250	1595363	35528852000	00	0.00	N	2	1050
92	20230306	22200	23500	23750	22050	1626739	37268578300	00	0.00	N	5	-1100
93	20230227	23300	23550	24050	23100	863283	20246841950	00	0.00	N	5	-600
94	20230220	23900	25050	25300	23750	1191521	29113982100	00	0.00	N	5	-1200
95	20230213	25100	25350	26350	24900	1085633	27731685500	00	0.00	N	5	-250
96	20230206	25350	25650	26200	25100	889398	22705434350	00	0.00	N	5	-450
97	20230130	25800	26200	26800	25150	981786	25451564150	00	0.00	N	5	-250
98	20230125	26050	25900	26400	25750	643175	16753082500	00	0.00	N	2	850
99	20230116	25200	25600	25800	24550	553343	13941095650	00	0.00	N	5	-350
100	20230109	25550	26000	26300	25400	801651	20722204050	00	0.00	N	5	-50
101	20230102	25600	23600	26250	22300	1508416	37582405700	00	0.00	N	2	2200
102	20221226	23400	24450	25150	23200	752789	18315886000	00	0.00	N	5	-1000
103	20221219	24400	25300	26200	24100	1032588	25901388400	00	0.00	N	5	-1000
104	20221212	25400	25450	26350	24600	1059610	26947021400	00	0.00	N	5	-250
105	20221205	25650	26250	26700	25050	760040	19535380950	00	0.00	N	5	-600
106	20221128	26250	26350	27950	25700	1053543	28060930550	00	0.00	N	5	-200
107	20221121	26450	27400	27550	25600	1334380	35322807150	00	0.00	N	5	-900
108	20221114	27350	26050	28600	25350	2265890	61793003000	00	0.00	N	2	1350
109	20221107	26000	23950	26300	23750	1458692	36991553950	00	0.00	N	2	2250
110	20221031	23750	23950	24650	22900	1079842	25838230750	00	0.00	N	2	350
111	20221024	23400	23800	25600	23350	1827292	44959498800	00	0.00	N	2	350
112	20221017	23050	22500	23950	22400	903668	20907780700	00	0.00	N	5	-100
113	20221011	23150	22000	23750	22000	1070144	24285786600	00	0.00	N	5	-150
114	20221004	23300	20950	24000	20800	1866925	41766390700	00	0.00	N	2	2950
115	20220926	20350	25900	26000	19500	4078359	93204431200	00	0.00	N	5	-5900
116	20220919	26250	26350	27800	25750	2462745	65533617700	00	0.00	N	5	-50
117	20220913	26300	25550	26850	25350	1424506	37110395150	00	0.00	N	2	1300
118	20220905	25000	26350	26500	24900	1521660	39136739850	00	0.00	N	5	-1350
119	20220829	26350	25700	27650	24850	2314559	60765355150	00	0.00	N	5	-550
120	20220822	26900	25700	27350	24900	1851452	48209353150	00	0.00	N	2	400
121	20220816	26500	26050	27400	25900	2146312	57441678000	00	0.00	N	2	750
122	20220808	25750	25450	25800	23650	2794519	69167083150	00	0.00	N	2	300
123	20220801	25450	25600	25700	24150	1662831	41480358550	00	0.00	N	5	-100
124	20220725	25550	24800	25850	24650	1414750	35657739850	00	0.00	N	2	500
125	20220718	25050	25050	26300	24450	2717345	68588226950	00	0.00	N	2	650
126	20220711	24400	26650	26850	23250	2276434	55695366950	00	0.00	N	5	-2200
127	20220704	26600	26550	27950	25050	2074194	55111153450	00	0.00	N	2	50
128	20220627	26550	26550	28500	26050	2154642	59073753450	00	0.00	N	2	750
129	20220620	25800	28800	28850	24650	2795075	72926692600	00	0.00	N	5	-2700
130	20220613	28500	31250	31250	27300	2218298	65989660450	00	0.00	N	5	-3500
131	20220607	32000	33000	33100	31350	850696	27479676550	00	0.00	N	5	-1100
132	20220530	33100	34000	34000	31650	1560713	51066930000	00	0.00	N	5	-550
133	20220523	33650	35150	35250	33200	1546909	52414935950	00	0.00	N	5	-1100
134	20220516	34750	34350	35000	32950	1914640	64938471250	00	0.00	N	2	550
135	20220509	34200	33500	34850	31500	3197797	106361625600	00	0.00	N	2	800
136	20220502	33400	30000	34150	29700	3721165	122503340050	00	0.00	N	2	2900
137	20220425	30500	30300	31400	29700	2231796	68319528650	00	0.00	N	5	-250
138	20220418	30750	27400	31100	27150	3652164	107478178050	00	0.00	N	2	3350
139	20220411	27400	26550	27750	25700	1347803	36243727700	00	0.00	N	2	800
140	20220404	26600	25500	26950	25050	1361026	35931133000	00	0.00	N	2	950
141	20220328	25650	26050	26850	25600	940392	24507596700	00	0.00	N	5	-350
142	20220321	26000	25850	26450	25300	904049	23398924900	00	0.00	N	2	250
143	20220314	25750	24450	25800	23450	1230989	30378186050	00	0.00	N	2	1250
144	20220307	24500	25900	26150	24050	1149765	28745390950	00	0.00	N	5	-1650
145	20220228	26150	25400	26350	24500	1135311	28872302150	00	0.00	N	2	450
146	20220221	25700	25700	26300	24900	1001206	25615080750	00	0.00	N	5	-500
147	20220214	26200	24600	27150	23900	1611731	41342011400	00	0.00	N	2	850
148	20220207	25350	25400	25750	24200	1041836	26117666150	00	0.00	N	5	-50
149	20220203	25400	25700	25800	24950	459038	11621696600	00	0.00	N	2	350
150	20220124	25050	25350	26050	23400	1712779	42618308400	00	0.00	N	5	-700
151	20220117	25750	27250	28350	25450	1546192	41270317100	00	0.00	N	5	-1450
152	20220110	27200	27600	27650	26300	1167370	31379089250	00	0.00	N	5	-800
153	20220103	28000	28900	29300	27000	1309413	36723367900	00	0.00	N	5	-600
154	20211227	28600	28650	28900	28100	915976	26049850500	00	0.00	N	5	-50
155	20211220	28650	27650	29400	27100	1747292	49691867300	00	0.00	N	2	850
156	20211213	27800	28150	28950	27200	1154062	32511385250	00	0.00	N	5	-150
157	20211206	27950	28900	29850	27350	2115101	60571400050	00	0.00	N	5	-1350
158	20211129	29300	26400	29900	26150	3148393	89176149150	00	0.00	N	2	1900
159	20211122	27400	28550	30400	27150	4015289	116602381900	00	0.00	N	5	-50
160	20211115	27450	26350	27800	25200	1989200	53087981750	00	0.00	N	2	1700
161	20211108	25750	24350	26050	23350	1228772	30166269500	00	0.00	N	2	1250
162	20211101	24500	25200	25800	24300	1041274	26101301400	00	0.00	N	5	-650
163	20211025	25150	23400	25450	23050	1478628	36341373850	00	0.00	N	2	1650
164	20211018	23500	23750	24250	22900	1223786	28784740500	00	0.00	N	2	150
165	20211012	23350	22750	24200	21600	965394	22038732250	00	0.00	N	2	550
166	20211005	22800	22650	23400	21650	1260437	28431037450	00	0.00	N	5	-250
167	20210927	23050	25250	25600	22800	1723457	41207614550	00	0.00	N	5	-2300
168	20210923	25350	26000	26100	25300	386889	9916015950	00	0.00	N	5	-950
169	20210913	26300	26250	26700	25050	1241323	32249483800	00	0.00	N	5	-100
170	20210906	26400	28150	28650	26100	1394415	37731176800	00	0.00	N	5	-1700
171	20210830	28100	28500	28650	27750	1184673	33351108700	00	0.00	N	5	-100
172	20210823	28200	26900	28950	26250	1811265	50759914350	00	0.00	N	2	1850
173	20210817	26350	27950	28500	25800	1991855	53810016550	00	0.00	N	5	-1600
174	20210809	27950	31100	31900	27500	3334691	97566796700	00	0.00	N	5	-3150
175	20210802	31100	30950	32400	30000	1803153	56291441050	00	0.00	N	2	250
176	20210726	30850	30150	31700	29100	3397540	104427731200	00	0.00	N	2	1150
177	20210719	29700	28650	30100	28100	2017417	58864273050	00	0.00	N	2	650
178	20210712	29050	28300	29800	27950	1450387	41904794850	00	0.00	N	2	900