KissMeData/081660/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	40650	40350	41400	39550	423120	17085224500	00	0.00	N	2	700
3	20241118	39950	39350	40050	38400	535726	20955495500	00	0.00	N	2	200
4	20241111	39750	36850	40250	36800	728230	28128622200	00	0.00	N	2	2300
5	20241104	37450	38600	39150	36400	592167	22320474650	00	0.00	N	5	-1400
6	20241028	38850	39550	40050	37950	531489	20754108700	00	0.00	N	5	-700
7	20241021	39550	41200	41200	39250	516956	20767998650	00	0.00	N	5	-1250
8	20241014	40800	39300	41350	39200	881932	35718428459	00	0.00	N	2	1500
9	20241007	39300	40000	41400	38950	809901	32468947200	00	0.00	N	5	-750
10	20240930	40050	44400	44450	39800	532720	21958475915	00	0.00	N	5	-3600
11	20240923	43650	42250	44950	41350	766468	33475273650	00	0.00	N	2	2000
12	20240919	41650	43250	43300	40050	547961	22707071572	00	0.00	N	5	-1050
13	20240909	42700	41400	43500	41400	580997	24617158500	00	0.00	N	2	1000
14	20240902	41700	42000	43650	41400	366619	15439166900	00	0.00	N	5	-650
15	20240826	42350	41050	44150	41000	349957	14967543250	00	0.00	N	2	1250
16	20240819	41100	42800	43450	40700	369765	15341518150	00	0.00	N	5	-1450
17	20240812	42550	41950	43800	41650	314088	13421507410	00	0.00	N	2	950
18	20240805	41600	43600	43600	37400	818645	33327519950	00	0.00	N	5	-2400
19	20240729	44000	41400	44550	40350	597939	25651396400	00	0.00	N	2	2800
20	20240722	41200	40800	41500	39550	334131	13538191950	00	0.00	N	2	400
21	20240715	40800	40500	41500	39200	430346	17423913050	00	0.00	N	2	400
22	20240708	40400	39600	40700	39300	323872	12988233875	00	0.00	N	2	400
23	20240701	40000	39900	40750	38700	282879	11269140400	00	0.00	N	5	-100
24	20240624	40100	40100	41350	39250	383033	15462747060	00	0.00	N	2	150
25	20240617	39950	39200	40550	39200	227942	9126975600	00	0.00	N	2	550
26	20240610	39400	39000	40100	38300	403535	15852308250	00	0.00	N	3	0
27	20240603	39400	39050	39600	38850	269994	10606177865	00	0.00	N	3	0
28	20240527	39400	39250	39900	38050	404797	15874065250	00	0.00	N	2	550
29	20240520	38850	40450	40800	38800	319808	12762063900	00	0.00	N	5	-950
30	20240513	39800	40100	40900	38750	207390	8278497250	00	0.00	N	5	-150
31	20240507	39950	39700	40550	38350	492457	19521250240	00	0.00	N	2	250
32	20240429	39700	40850	41200	39700	366144	14852021425	00	0.00	N	5	-650
33	20240422	40350	40000	41300	39700	309026	12517607961	00	0.00	N	2	1100
34	20240415	39250	38300	39900	38000	431320	16883330446	00	0.00	N	2	900
35	20240408	38350	37150	39000	36550	290919	10999495450	00	0.00	N	2	1050
36	20240401	37300	38250	38900	37300	497657	19053282800	00	0.00	N	5	-750
37	20240325	38050	38750	39300	37900	486951	18807825400	00	0.00	N	5	-850
38	20240318	38900	40550	41050	38400	500181	19770140200	00	0.00	N	5	-1300
39	20240311	40200	40550	41350	40000	418133	17008377784	00	0.00	N	5	-800
40	20240304	41000	38600	41900	38450	516244	20790303950	00	0.00	N	2	2600
41	20240226	38400	41050	41200	38400	448294	17833040170	00	0.00	N	5	-2200
42	20240219	40600	39900	41000	39550	483178	19440658700	00	0.00	N	2	650
43	20240213	39950	40900	41900	39550	617240	25074001100	00	0.00	N	5	-150
44	20240205	40100	40950	41950	40050	511507	20921540009	00	0.00	N	5	-1300
45	20240129	41400	40300	41500	39750	464227	18852366200	00	0.00	N	2	1250
46	20240122	40150	40100	40550	39050	395619	15785443650	00	0.00	N	2	150
47	20240115	40000	39200	40000	38650	465491	18306802300	00	0.00	N	2	800
48	20240108	39200	38400	39650	38000	322023	12577431050	00	0.00	N	2	800
49	20240102	38400	38100	39050	37700	213073	8167465050	00	0.00	N	5	-300
50	20231226	38700	39000	39200	37150	279990	10792623100	00	0.00	N	2	50
51	20231218	38650	37600	38950	37100	996710	37918144702	00	0.00	N	2	700
52	20231211	37950	38050	38800	37550	813214	30898600950	00	0.00	N	5	-100
53	20231204	38050	38300	39000	37700	318478	12216844000	00	0.00	N	2	250
54	20231127	37800	39250	39500	37300	419926	16156414453	00	0.00	N	5	-1200
55	20231120	39000	37500	39300	37250	231647	8949622800	00	0.00	N	2	1250
56	20231113	37750	39100	39950	37300	423222	16530059313	00	0.00	N	5	-900
57	20231106	38650	37600	39750	36900	525588	20456094950	00	0.00	N	2	1200
58	20231030	37450	35100	37600	34950	545292	19638493000	00	0.00	N	2	2450
59	20231023	35000	37900	37900	34850	513463	18768983100	00	0.00	N	5	-2400
60	20231016	37400	37050	38500	36800	643127	24341143108	00	0.00	N	3	0
61	20231010	37400	38500	38500	36350	529102	19591858200	00	0.00	N	2	700
62	20231004	36700	35800	37200	34400	577887	20818177548	00	0.00	N	2	600
63	20230925	36100	39950	40200	35800	365927	13582794450	00	0.00	N	5	-3700
64	20230918	39800	39900	40350	39050	399270	15892573200	00	0.00	N	5	-150
65	20230911	39950	39050	40200	38350	711224	27924884550	00	0.00	N	2	900
66	20230904	39050	37550	39250	37550	634664	24373953100	00	0.00	N	2	1150
67	20230828	37900	38000	38400	36950	994968	37607690384	00	0.00	N	2	300
68	20230821	37600	36500	37600	35300	828134	30318447450	00	0.00	N	2	1300
69	20230814	36300	40300	40400	34850	1302313	47401433750	00	0.00	N	5	-3750
70	20230807	40050	39300	40800	39300	859439	34497206600	00	0.00	N	2	200
71	20230731	39850	38800	40100	38700	705601	27923390286	00	0.00	N	2	1050
72	20230724	38800	39250	39250	37800	752150	28981670350	00	0.00	N	5	-550
73	20230717	39350	38150	39600	37450	633567	24302515750	00	0.00	N	2	600
74	20230710	38750	37550	38900	36650	689502	26293840084	00	0.00	N	2	1250
75	20230703	37500	40000	40300	36750	1178425	44979796350	00	0.00	N	5	-2500
76	20230626	40000	38500	40900	38250	1065717	42048692600	00	0.00	N	2	1600
77	20230619	38400	38000	38900	37650	608999	23287088600	00	0.00	N	2	400
78	20230612	38000	38600	38900	37400	723353	27585169800	00	0.00	N	5	-500
79	20230605	38500	36950	39500	36450	1210343	46181064500	00	0.00	N	2	1600
80	20230530	36900	36000	37450	35500	1372088	49987857850	00	0.00	N	2	600
81	20230522	36300	37600	37750	35350	1413709	51865260876	00	0.00	N	5	-1050
82	20230515	37350	35350	37650	34100	1206814	44159164575	00	0.00	N	2	1650
83	20230508	35700	35850	37200	35450	504184	18419546000	00	0.00	N	5	-550
84	20230502	36250	36150	37000	35000	365062	13239899600	00	0.00	N	5	-400
85	20230424	36650	36050	36850	34700	977775	34940834581	00	0.00	N	2	50
86	20230417	36600	35950	36600	34800	1007189	36181530400	00	0.00	N	2	600
87	20230410	36000	34300	36500	34000	739533	26195618500	00	0.00	N	2	1700
88	20230403	34300	36500	36700	33900	1009156	35419769154	00	0.00	N	5	-2200
89	20230327	36500	35600	36500	34250	1115426	39241888000	00	0.00	N	2	900
90	20230320	35600	38700	38700	35050	1780772	64564617061	00	0.00	N	5	-2800
91	20230313	38400	39450	39950	37050	1089336	41947089192	00	0.00	N	5	-700
92	20230306	39100	40350	40350	38550	1241873	48799991862	00	0.00	N	5	-1250
93	20230227	40350	38350	40900	37650	1053103	41991450306	00	0.00	N	2	1350
94	20230220	39000	39600	39600	37800	972017	37749405300	00	0.00	N	5	-500
95	20230213	39500	38100	40100	38050	1784904	69994624953	00	0.00	N	2	1550
96	20230206	37950	38100	38550	37050	768990	29127235750	00	0.00	N	5	-500
97	20230130	38450	37200	39400	36750	1446634	55696972650	00	0.00	N	2	1150
98	20230125	37300	36450	37400	36050	588972	21628566050	00	0.00	N	2	1100
99	20230116	36200	35300	36250	34550	1152071	40976738748	00	0.00	N	2	1050
100	20230109	35150	33250	35450	33100	943755	32310535250	00	0.00	N	2	2100
101	20230102	33050	33700	33700	32250	937810	31061381850	00	0.00	N	5	-200
102	20221226	33250	34450	35000	33050	792211	27085563300	00	0.00	N	5	-1200
103	20221219	34450	33600	35000	32950	1061440	36141066676	00	0.00	N	2	850
104	20221212	33600	33200	33600	32250	956931	31509583650	00	0.00	N	2	400
105	20221205	33200	32950	33850	32550	935308	30994373100	00	0.00	N	2	200
106	20221128	33000	32500	33750	31800	720577	23803073000	00	0.00	N	2	150
107	20221121	32850	33750	34500	32450	853050	28508815050	00	0.00	N	5	-600
108	20221114	33450	33800	34600	33150	1134328	38297253870	00	0.00	N	2	200
109	20221107	33250	33700	34200	32950	876353	29344191350	00	0.00	N	5	-750
110	20221031	34000	32700	34000	32150	1091453	36246471458	00	0.00	N	2	1250
111	20221024	32750	32600	33400	30400	1382903	44173296550	00	0.00	N	2	800
112	20221017	31950	30950	33400	30550	1131614	36436953200	00	0.00	N	2	800
113	20221011	31150	30350	31450	29150	1038841	31257935702	00	0.00	N	2	600
114	20221004	30550	31150	31400	29150	1698325	51083554350	00	0.00	N	5	-750
115	20220926	31300	32550	33800	30650	2618103	85163795550	00	0.00	N	5	-1300
116	20220919	32600	32100	34300	31500	1823632	60453044650	00	0.00	N	2	400
117	20220913	32200	30900	32600	30400	912128	28727637150	00	0.00	N	2	1750
118	20220905	30450	30500	31850	30350	872040	27101859250	00	0.00	N	2	50
119	20220829	30400	30050	31400	30050	949484	29240650890	00	0.00	N	5	-800
120	20220822	31200	30150	31400	29700	1108661	33830998076	00	0.00	N	2	850
121	20220816	30350	32900	32950	30150	1433396	44446057700	00	0.00	N	5	-2950
122	20220808	33300	30650	33300	29700	1841456	57733050100	00	0.00	N	2	2450
123	20220801	30850	30300	31300	29400	985948	29783258250	00	0.00	N	2	450
124	20220725	30400	30150	30950	29550	639077	19262355650	00	0.00	N	2	350
125	20220718	30050	27950	30650	27900	1233011	36794294150	00	0.00	N	2	2250
126	20220711	27800	28600	28600	26550	889656	24536183550	00	0.00	N	5	-700
127	20220704	28500	28900	29800	27200	1243611	35341162400	00	0.00	N	5	-750
128	20220627	29250	27400	29800	27200	1360037	38549209800	00	0.00	N	2	2050
129	20220620	27200	28200	28300	26500	1478242	40069826800	00	0.00	N	5	-1000
130	20220613	28200	31000	31150	27650	2058444	60923179650	00	0.00	N	5	-3750
131	20220607	31950	31100	32250	30600	1195805	37664325750	00	0.00	N	2	700
132	20220530	31250	30400	31750	30350	1047186	32602553100	00	0.00	N	2	950
133	20220523	30300	30550	31250	29750	1270581	38582277500	00	0.00	N	5	-100
134	20220516	30400	30400	31850	29750	1984194	60863119000	00	0.00	N	2	550
135	20220509	29850	30800	31000	29050	1934287	57996897350	00	0.00	N	5	-1300
136	20220502	31150	32100	32750	31150	801543	25567379700	00	0.00	N	5	-1450
137	20220425	32600	33350	33850	31350	1380096	45357171550	00	0.00	N	5	-1450
138	20220418	34050	33450	35950	33450	2909019	102074978700	00	0.00	N	2	600
139	20220411	33450	32000	34600	31600	2376585	78765240100	00	0.00	N	2	1450
140	20220404	32000	31500	32600	31100	1954638	62295216150	00	0.00	N	2	550
141	20220328	31450	30950	31700	30900	1404409	44043690500	00	0.00	N	2	250
142	20220321	31200	33600	34250	30850	2947633	93667807524	00	0.00	N	5	-2400
143	20220314	33600	33750	34550	32000	1601164	53187087650	00	0.00	N	5	-150
144	20220307	33750	34300	34900	33150	1976178	67049444400	00	0.00	N	5	-1300
145	20220228	35050	34500	36150	34300	2505616	88525159750	00	0.00	N	2	550
146	20220221	34500	31500	34800	31000	2921651	95956634250	00	0.00	N	2	2450
147	20220214	32050	31650	32650	31200	1755797	56111974850	00	0.00	N	2	50
148	20220207	32000	31650	33250	31400	1330425	42970919350	00	0.00	N	2	600
149	20220203	31400	29350	31450	29350	661189	20239951950	00	0.00	N	2	2250
150	20220124	29150	31550	31550	28000	1757592	51997809550	00	0.00	N	5	-2400
151	20220117	31550	32250	32450	30300	1514276	47901131700	00	0.00	N	5	-800
152	20220110	32350	33900	34550	32250	1871676	61954365500	00	0.00	N	5	-1750
153	20220103	34100	36000	36500	33500	1671822	58205896850	00	0.00	N	5	-1750
154	20211227	35850	35250	36150	34750	1025414	36333743500	00	0.00	N	2	650
155	20211220	35200	35450	35850	34500	1121064	39143516100	00	0.00	N	5	-750
156	20211213	35950	37150	37850	35500	2045261	74647768300	00	0.00	N	5	-1200
157	20211206	37150	35200	37950	35200	2034818	74938190250	00	0.00	N	2	1450
158	20211129	35700	35050	36450	33250	8949057	312589832000	00	0.00	N	5	-300
159	20211122	36000	37150	38200	35450	2015443	74124449100	00	0.00	N	5	-1150
160	20211115	37150	38550	38750	37100	2568394	97152242600	00	0.00	N	5	-1400
161	20211108	38550	37500	38650	36300	2429133	91712219650	00	0.00	N	2	1550
162	20211101	37000	37000	38800	36250	2751149	102608757650	00	0.00	N	5	-100
163	20211025	37100	38000	39300	37000	1848168	70627468350	00	0.00	N	5	-1300
164	20211018	38400	40500	40650	36100	5364675	201804602900	00	0.00	N	5	-2100
165	20211012	40500	40150	41250	38400	1620393	64097073250	00	0.00	N	2	550
166	20211005	39950	40100	41350	39250	2080642	83373430700	00	0.00	N	5	-1450
167	20210927	41400	45500	46050	41050	1841757	79316603850	00	0.00	N	5	-4500
168	20210923	45900	45950	46600	45400	581988	26762190300	00	0.00	N	5	-400
169	20210913	46300	45250	48000	45150	1779938	82927296150	00	0.00	N	2	1100
170	20210906	45200	46150	47000	44750	1491408	68256192200	00	0.00	N	5	-950
171	20210830	46150	44100	46650	43100	2181415	97966863250	00	0.00	N	2	2550
172	20210823	43600	45150	46250	43100	2337284	104242266350	00	0.00	N	5	-900
173	20210817	44500	53500	53500	43800	4223366	196367181100	00	0.00	N	5	-10500
174	20210809	55000	55500	56900	53900	1488840	82659545400	00	0.00	N	5	-1000
175	20210802	56000	52400	57300	52100	2475601	136562425600	00	0.00	N	2	3800
176	20210726	52200	52200	53400	51700	937897	49114453500	00	0.00	N	3	0
177	20210719	52200	52600	53900	51500	1340158	70310270400	00	0.00	N	5	-700
178	20210712	52900	53400	54500	52100	1496600	79702609800	00	0.00	N	5	-100