KissMeData/022100/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	21350	26100	26100	20450	3484114	80758331050	00	0.00	N	5	-4750
3	20241104	26100	27850	29950	25900	2955034	82286920050	00	0.00	N	5	-1450
4	20241028	27550	26450	29900	26350	2453186	68318597950	00	0.00	N	2	1100
5	20241021	26450	27350	27650	25750	1496717	39828773150	00	0.00	N	5	-900
6	20241014	27350	28800	29550	27100	1737455	49241161250	00	0.00	N	5	-1750
7	20241007	29100	29900	31150	29050	2037745	61548686900	00	0.00	N	5	-500
8	20240930	29600	31950	32250	29400	1629299	49703843800	00	0.00	N	5	-2050
9	20240923	31650	28700	33500	28350	7855881	247933679700	00	0.00	N	2	3000
10	20240919	28650	29350	30100	28050	1120278	32443302050	00	0.00	N	5	-700
11	20240909	29350	25000	29600	24950	3263219	89738283000	00	0.00	N	2	3550
12	20240902	25800	26900	32600	25800	11100253	333177562750	00	0.00	N	5	-800
13	20240826	26600	28200	28500	25350	1934858	51767364700	00	0.00	N	5	-1350
14	20240819	27950	27100	30000	26050	4369297	123818474350	00	0.00	N	2	800
15	20240812	27150	26600	27600	25950	1144905	30718469050	00	0.00	N	2	550
16	20240805	26600	27900	28150	24300	3132874	82932929500	00	0.00	N	5	-1900
17	20240729	28500	29000	30100	28250	2041429	59390865500	00	0.00	N	5	-750
18	20240722	29250	34550	34550	29200	2794892	87211741650	00	0.00	N	5	-5400
19	20240715	34650	37350	37600	33250	2379435	83168262500	00	0.00	N	5	-2450
20	20240708	37100	37350	38450	36500	2562636	96334566800	00	0.00	N	5	-250
21	20240701	37350	38350	39000	36700	2418072	90841895100	00	0.00	N	5	-1000
22	20240624	38350	38950	39500	37250	2298039	87717417400	00	0.00	N	5	-900
23	20240617	39250	41950	42450	38950	3231102	131225604500	00	0.00	N	5	-2650
24	20240610	41900	39050	44300	37450	11941802	498463834250	00	0.00	N	2	2550
25	20240603	39350	35350	39450	34700	4695445	175541136450	00	0.00	N	2	4000
26	20240527	35350	37200	39100	33850	3846226	138728871900	00	0.00	N	5	-1950
27	20240520	37300	40200	40400	37150	2342523	90360608500	00	0.00	N	5	-2650
28	20240513	39950	40800	41500	39850	1574089	63993035350	00	0.00	N	5	-1150
29	20240507	41100	41000	43250	40550	2461694	103265548500	00	0.00	N	2	700
30	20240429	40400	40250	42800	39900	1972532	80650305300	00	0.00	N	2	150
31	20240422	40250	39200	43850	39200	4263382	176909334750	00	0.00	N	2	1500
32	20240415	38750	42250	43000	38000	5148192	206617029050	00	0.00	N	5	-4450
33	20240408	43200	43900	47750	42100	5122237	229632846650	00	0.00	N	5	-950
34	20240401	44150	48950	49300	43900	4164986	193116899600	00	0.00	N	5	-4750
35	20240325	48900	53000	53500	48150	5003752	251799474700	00	0.00	N	5	-4100
36	20240318	53000	54000	54600	52300	2963000	158079751700	00	0.00	N	5	-1300
37	20240311	54300	53300	57700	53100	7440443	413679430200	00	0.00	N	2	1000
38	20240304	53300	54000	56700	52700	3850449	208089311200	00	0.00	N	5	-800
39	20240226	54100	57100	57500	52200	3653116	199140968100	00	0.00	N	5	-2900
40	20240219	57000	60800	61000	56100	4020158	233758145500	00	0.00	N	5	-4000
41	20240213	61000	60500	62800	55900	6237067	373497814000	00	0.00	N	2	500
42	20240205	60500	59100	62400	57600	4846595	292172576100	00	0.00	N	2	1800
43	20240129	58700	56300	60000	54300	6994470	401066898100	00	0.00	N	2	2700
44	20240122	56000	56700	57400	51100	10840292	590487340100	00	0.00	N	3	0
45	20240115	56000	60000	62100	55000	7192770	420805437900	00	0.00	N	5	-4900
46	20240108	60900	60900	63900	58800	11168241	684519964800	00	0.00	N	3	0
47	20240102	60900	75600	76700	60400	19490712	1268430994900	00	0.00	N	5	-13300
48	20231226	74200	63100	79600	62200	40649240	2914765861300	00	0.00	N	2	11600
49	20231218	62600	52800	64100	49000	31145581	1831114613350	00	0.00	N	2	10500
50	20231211	52100	49500	53100	47250	9625916	487997584450	00	0.00	N	2	2700
51	20231204	49400	51000	54100	46950	9708068	484370777750	00	0.00	N	5	-3300
52	20231127	52700	57500	59000	52500	17304490	977572285000	00	0.00	N	5	-4400
53	20231120	57100	56100	58400	54500	9043958	510267304200	00	0.00	N	2	600
54	20231113	56500	58700	60900	53000	13817755	792074812200	00	0.00	N	5	-1400
55	20231106	57900	54900	64000	51700	37857387	2215308828400	00	0.00	N	2	7900
56	20231030	50000	45950	51900	45000	13893813	683922939350	00	0.00	N	2	4050
57	20231023	45950	51500	52900	41650	19342649	902612811800	00	0.00	N	5	-6750
58	20231016	52700	55700	58700	52000	16383325	907855126900	00	0.00	N	5	-4400
59	20231010	57100	50200	57900	47500	14806920	786086989000	00	0.00	N	2	6800
60	20231004	50300	54500	56500	47500	11756920	608257436500	00	0.00	N	5	-3900
61	20230925	54200	52200	54400	49800	8119497	422926529200	00	0.00	N	2	2500
62	20230918	51700	55600	56300	49950	9730675	519128814500	00	0.00	N	5	-3900
63	20230911	55600	62200	62400	50800	25463647	1431686535000	00	0.00	N	5	-5100
64	20230904	60700	50100	64800	50100	75769669	4444909856200	00	0.00	N	2	8900
65	20230828	51800	45000	57800	44400	93109253	4698593783850	00	0.00	N	2	7400
66	20230821	44400	29150	45350	29150	86829444	3319644600350	00	0.00	N	2	14950
67	20230814	29450	28350	31400	28300	20058164	598400155600	00	0.00	N	2	100
68	20230807	29350	32400	33850	29300	29112430	909864760900	00	0.00	N	5	-3950
69	20230731	33300	32400	37200	31150	34076397	1159815264250	00	0.00	N	2	2300
70	20230724	31000	31350	45400	26350	89742816	3130833112150	00	0.00	N	5	-250
71	20230717	31250	25450	32100	25150	112990462	3218153222650	00	0.00	N	2	5700
72	20230710	25550	17000	27000	15710	177098961	3876971276660	00	0.00	N	2	8590
73	20230703	16960	15430	18460	15330	70121641	1214175182910	00	0.00	N	2	1710
74	20230626	15250	16690	17640	14980	70916948	1172656970200	00	0.00	N	5	-1410
75	20230619	16660	13410	17220	13040	110218149	1701689918270	00	0.00	N	2	3530
76	20230612	13130	12400	13290	12120	35056470	450748638720	00	0.00	N	2	880
77	20230605	12250	11500	12850	11450	20881139	256793492490	00	0.00	N	2	860
78	20230530	11390	11550	11800	11270	6657684	76492029120	00	0.00	N	5	-10
79	20230522	11400	11500	12540	11340	17402367	208878344770	00	0.00	N	5	-130
80	20230515	11530	11750	11960	11380	12653323	147292301910	00	0.00	N	5	-190
81	20230508	11720	13390	13430	11720	19443834	242100504290	00	0.00	N	5	-1470
82	20230502	13190	13100	14250	13070	19650189	270264609340	00	0.00	N	5	-50
83	20230424	13240	14930	15540	13100	63826623	919470264920	00	0.00	N	5	-1900
84	20230417	15140	12500	19420	12470	225672702	3703026939190	00	0.00	N	2	3140
85	20230410	12000	10380	12450	9920	130942903	1481556653580	00	0.00	N	2	1660
86	20230403	10340	9950	11180	9320	58360121	598129531440	00	0.00	N	2	840
87	20230327	9500	6640	10670	6640	177727260	1601182303360	00	0.00	N	2	2830
88	20230320	6670	6570	6850	6410	3713761	24494603280	00	0.00	N	2	130
89	20230313	6540	6640	6690	6030	5249048	33376917130	00	0.00	N	5	-160
90	20230306	6700	6890	7270	6660	7448874	52268998350	00	0.00	N	5	-160
91	20230227	6860	6860	7050	6680	2515079	17265205040	00	0.00	N	5	-20
92	20230220	6880	6950	7200	6780	6326087	44412536700	00	0.00	N	2	130
93	20230213	6750	6480	6850	6300	3074051	20310914780	00	0.00	N	2	260
94	20230206	6490	6680	6740	6420	2708647	17906044330	00	0.00	N	5	-250
95	20230130	6740	6630	7330	6570	12600461	87552553840	00	0.00	N	2	150
96	20230125	6590	6630	6740	6520	1275247	8469520380	00	0.00	N	2	20
97	20230116	6570	6450	6620	6350	1599953	10372082650	00	0.00	N	2	160
98	20230109	6410	6050	6490	6030	1798722	11383831360	00	0.00	N	2	410
99	20230102	6000	6270	6360	5820	2050317	12375317000	00	0.00	N	5	-250
100	20221226	6250	6490	6650	6200	1974096	12744665100	00	0.00	N	5	-250
101	20221219	6500	6300	6600	6260	2072715	13334630830	00	0.00	N	2	200
102	20221212	6300	6610	6880	6300	2608003	17233419870	00	0.00	N	5	-350
103	20221205	6650	6910	7140	6610	5541267	37932735830	00	0.00	N	5	-160
104	20221128	6810	6380	7630	6050	24998342	178016819410	00	0.00	N	2	430
105	20221121	6380	6490	6570	6300	1265065	8122480020	00	0.00	N	5	-80
106	20221114	6460	6430	6680	6350	1995685	12978010600	00	0.00	N	2	70
107	20221107	6390	6170	6500	6160	1854873	11699176330	00	0.00	N	2	170
108	20221031	6220	5760	6380	5680	2652115	16110224630	00	0.00	N	2	510
109	20221024	5710	5790	5830	5410	1265511	7158865840	00	0.00	N	2	70
110	20221017	5640	5330	5740	5290	1807623	10096598520	00	0.00	N	2	170
111	20221011	5470	5460	5550	5100	2098778	11157434520	00	0.00	N	5	-100
112	20221004	5570	6080	6300	5560	2414970	14216643680	00	0.00	N	5	-470
113	20220926	6040	6440	6700	5960	5044302	32391589200	00	0.00	N	5	-480
114	20220919	6520	6290	6600	6110	2145302	13725305400	00	0.00	N	2	190
115	20220913	6330	6510	6660	6250	1699421	11009436900	00	0.00	N	5	-100
116	20220905	6430	6410	6520	6120	1867890	11882248890	00	0.00	N	2	30
117	20220829	6400	6060	6730	6030	5284902	34394427110	00	0.00	N	2	220
118	20220822	6180	5940	6370	5770	2152342	13186324130	00	0.00	N	2	230
119	20220816	5950	6210	6240	5900	933295	5661538760	00	0.00	N	5	-230
120	20220808	6180	5880	6190	5860	2170336	13164793650	00	0.00	N	2	300
121	20220801	5880	5820	6110	5750	2225889	13127529730	00	0.00	N	2	60
122	20220725	5820	5520	5940	5500	2019513	11609265810	00	0.00	N	2	290
123	20220718	5530	5270	5630	5270	1880001	10284381300	00	0.00	N	2	320
124	20220711	5210	5260	6160	4975	8418373	46949357005	00	0.00	N	5	-50
125	20220704	5260	5130	5330	4935	1196925	6196612495	00	0.00	N	2	140
126	20220627	5120	5360	5490	5100	1172773	6216819610	00	0.00	N	5	-190
127	20220620	5310	5660	5730	5020	2301904	12414214800	00	0.00	N	5	-350
128	20220613	5660	6200	6220	5560	2285323	13262292420	00	0.00	N	5	-600
129	20220607	6260	6240	6360	6030	1343097	8308389350	00	0.00	N	2	20
130	20220530	6240	6140	6290	6110	1069749	6625906540	00	0.00	N	2	170
131	20220523	6070	6250	6570	6040	5495758	34726775280	00	0.00	N	5	-170
132	20220516	6240	5980	6240	5830	1543137	9335383280	00	0.00	N	2	290
133	20220509	5950	6050	6110	5750	1274890	7581808660	00	0.00	N	5	-130
134	20220502	6080	6140	6310	6050	1099386	6802950850	00	0.00	N	5	-110
135	20220425	6190	6000	6210	5960	1219762	7419670790	00	0.00	N	2	70
136	20220418	6120	5970	6170	5920	896680	5446720870	00	0.00	N	2	120
137	20220411	6000	5950	6070	5830	745487	4433731640	00	0.00	N	5	-20
138	20220404	6020	6110	6210	5880	949194	5761740630	00	0.00	N	5	-130
139	20220328	6150	6210	6220	6100	747040	4602618140	00	0.00	N	5	-40
140	20220321	6190	6090	6240	6050	1369207	8421617550	00	0.00	N	2	150
141	20220314	6040	5910	6100	5690	1201022	7158826230	00	0.00	N	2	130
142	20220307	5910	5850	5980	5580	998311	5793004140	00	0.00	N	2	10
143	20220228	5900	5750	5980	5640	803047	4677025150	00	0.00	N	2	170
144	20220221	5730	5740	5800	5470	1182078	6645350110	00	0.00	N	5	-80
145	20220214	5810	5730	5940	5510	1400143	8042314160	00	0.00	N	2	10
146	20220207	5800	6070	6070	5770	1332732	7865663510	00	0.00	N	5	-260
147	20220203	6060	6000	6060	5870	650401	3873398150	00	0.00	N	2	170
148	20220124	5890	6070	6200	5600	2620661	15334172530	00	0.00	N	5	-290
149	20220117	6180	6310	6330	6010	1558152	9573884630	00	0.00	N	5	-110
150	20220110	6290	6540	6550	6260	1500062	9561414220	00	0.00	N	5	-250
151	20220103	6540	6590	6800	6450	2283853	15170054520	00	0.00	N	5	-20
152	20211227	6560	6410	6720	6400	1842388	12145752410	00	0.00	N	2	150
153	20211220	6410	6330	6450	6190	1057753	6682494410	00	0.00	N	2	80
154	20211213	6330	6350	6590	6250	1397439	8909812170	00	0.00	N	3	0
155	20211206	6330	6230	6460	6110	1346331	8538644370	00	0.00	N	2	110
156	20211129	6220	5950	6240	5630	2338965	13956640680	00	0.00	N	3	0
157	20211122	6220	6400	6660	6180	1531539	9790768520	00	0.00	N	5	-180
158	20211115	6400	6500	6640	6250	1277839	8193146170	00	0.00	N	5	-30
159	20211108	6430	6650	6800	6380	1361780	8905103040	00	0.00	N	5	-220
160	20211101	6650	6690	6900	6620	1383526	9350782640	00	0.00	N	5	-40
161	20211025	6690	6750	6800	6610	1203296	8077252600	00	0.00	N	5	-10
162	20211018	6700	6660	6820	6530	1317272	8799622070	00	0.00	N	2	50
163	20211012	6650	6510	6650	6250	1261632	8166874040	00	0.00	N	2	240
164	20211005	6410	6470	6550	6220	1814592	11617736220	00	0.00	N	5	-130
165	20210927	6540	6910	7010	6530	2341509	15771249190	00	0.00	N	5	-420
166	20210923	6960	7000	7090	6930	686132	4790877120	00	0.00	N	5	-60
167	20210913	7020	7050	7150	6950	1466930	10330764170	00	0.00	N	5	-60
168	20210906	7080	7310	7440	7000	1961040	14122853930	00	0.00	N	5	-190
169	20210830	7270	7300	7440	7210	2266178	16581754650	00	0.00	N	2	30
170	20210823	7240	6820	7370	6820	2336313	16754763800	00	0.00	N	2	430
171	20210817	6810	7450	7490	6800	3385461	24219084070	00	0.00	N	5	-730
172	20210809	7540	8150	8150	7320	3527608	27399236150	00	0.00	N	5	-610
173	20210802	8150	7970	8200	7860	2756473	22151709430	00	0.00	N	2	220
174	20210726	7930	8060	8140	7850	3449159	27474746060	00	0.00	N	5	-120
175	20210719	8050	7960	8190	7890	4206346	33842230480	00	0.00	N	2	90
176	20210712	7960	8120	8200	7940	4132671	33286903670	00	0.00	N	5	-160