KissMeData/051910/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	266500	287500	289000	259000	1518604	415648515000	00	0.00	N	5	-17500
3	20241125	284000	301000	311500	283500	1225135	368763660500	00	0.00	N	5	-14000
4	20241118	298000	275000	303000	275000	1191920	346969503500	00	0.00	N	2	20000
5	20241111	278000	309500	313500	267500	1722869	499853179000	00	0.00	N	5	-25000
6	20241104	303000	320000	325500	294000	1546050	478847178000	00	0.00	N	5	-15000
7	20241028	318000	323000	342500	310500	1849513	595330528000	00	0.00	N	5	-4500
8	20241021	322500	329000	336500	314000	1061609	345063849500	00	0.00	N	5	-6000
9	20241014	328500	350000	353000	324000	1372876	465231956500	00	0.00	N	5	-26000
10	20241007	354500	352000	368000	349500	1277841	459610504500	00	0.00	N	2	6000
11	20240930	348500	364000	368500	346000	995016	355297860500	00	0.00	N	5	-9000
12	20240923	357500	319000	368500	313500	2174824	756417213000	00	0.00	N	2	41000
13	20240919	316500	327500	331500	312500	593587	189579662500	00	0.00	N	5	-5000
14	20240909	321500	304500	326000	301500	1195520	375067959000	00	0.00	N	2	10000
15	20240902	311500	328000	347500	308500	1734550	572794689000	00	0.00	N	5	-10000
16	20240826	321500	315500	329500	309500	1504181	482456357059	00	0.00	N	2	6500
17	20240819	315000	293500	319000	283500	1391576	424711771500	00	0.00	N	2	22500
18	20240812	292500	286000	302000	283500	579691	169715998000	00	0.00	N	2	6500
19	20240805	286000	302500	304500	263500	2276154	646471455000	00	0.00	N	5	-22500
20	20240729	308500	307500	318500	301000	976800	301196671500	00	0.00	N	2	1500
21	20240722	307000	332500	333000	299500	1580337	494141851984	00	0.00	N	5	-26500
22	20240715	333500	368000	368500	326000	1632119	558180266000	00	0.00	N	5	-34000
23	20240708	367500	361000	371000	354000	1285196	466457779500	00	0.00	N	2	6500
24	20240701	361000	345500	369500	341000	1128795	404726964000	00	0.00	N	2	15500
25	20240624	345500	355000	360000	336500	1008431	352131149200	00	0.00	N	5	-10000
26	20240617	355500	357000	366000	350500	1357399	484619376425	00	0.00	N	5	-5500
27	20240610	361000	377500	379500	356000	1646339	606815207030	00	0.00	N	5	-21000
28	20240603	382000	355000	388000	351500	1103584	408677288500	00	0.00	N	2	30500
29	20240527	351500	395000	399500	350000	2219566	817838492013	00	0.00	N	5	-42500
30	20240520	394000	398000	406500	379000	1420242	555237750296	00	0.00	N	5	-4000
31	20240513	398000	396000	411000	386500	1068809	426857285971	00	0.00	N	2	1000
32	20240507	397000	406000	407500	395500	749888	299786259058	00	0.00	N	5	-6500
33	20240429	403500	377500	412000	377000	1556550	622233827699	00	0.00	N	2	30000
34	20240422	373500	376000	389500	368500	1321831	496718668449	00	0.00	N	2	3000
35	20240415	370500	389500	400500	366000	1462798	556721343000	00	0.00	N	5	-22500
36	20240408	393000	395500	402500	384000	1471035	576049141000	00	0.00	N	5	-7000
37	20240401	400000	440000	442000	395000	1585938	650958802500	00	0.00	N	5	-39000
38	20240325	439000	450500	466000	436000	1184450	531376609000	00	0.00	N	5	-10500
39	20240318	449500	434000	453500	431000	1110553	489504386180	00	0.00	N	2	18500
40	20240311	431000	440000	471000	430000	1648704	734294666794	00	0.00	N	5	-12000
41	20240304	443000	452500	471500	434000	1422791	640030059000	00	0.00	N	5	-10000
42	20240226	453000	470500	494000	453000	1371571	638763820870	00	0.00	N	5	-19000
43	20240219	472000	508000	520000	467000	1912070	941240256148	00	0.00	N	5	-32000
44	20240213	504000	473000	515000	449000	1714395	826880482573	00	0.00	N	2	33500
45	20240205	470500	465500	489000	453000	1930975	910824791500	00	0.00	N	2	9500
46	20240129	461000	421500	468500	417000	1771396	779800846000	00	0.00	N	2	44500
47	20240122	416500	404000	424000	383500	1559227	623165310520	00	0.00	N	2	12000
48	20240115	404500	445000	447500	400500	1729262	724433205380	00	0.00	N	5	-44500
49	20240108	449000	490500	490500	445000	1016400	470504820000	00	0.00	N	5	-33500
50	20240102	482500	494000	496000	475000	608663	295551790300	00	0.00	N	5	-16500
51	20231226	499000	494500	499500	483000	563091	276007231000	00	0.00	N	2	9000
52	20231218	490000	495000	507000	489000	1038423	516351207500	00	0.00	N	5	-3000
53	20231211	493000	477500	496500	458500	1581426	752381358000	00	0.00	N	2	14500
54	20231204	478500	485000	491000	465500	1090724	516971665000	00	0.00	N	5	-8000
55	20231127	486500	519000	520000	485500	1268690	635564611500	00	0.00	N	5	-27500
56	20231120	514000	481000	537000	481000	1156751	590981315000	00	0.00	N	2	30000
57	20231113	484000	460000	489500	452000	974117	461666750000	00	0.00	N	2	26500
58	20231106	457500	499000	529000	450500	2099800	1031554575500	00	0.00	N	5	-13500
59	20231030	471000	429500	474500	427500	1731790	772630400790	00	0.00	N	2	32500
60	20231023	438500	475000	494000	424500	2325937	1053822354698	00	0.00	N	5	-40500
61	20231016	479000	523000	530000	475000	1439971	718387237224	00	0.00	N	5	-49000
62	20231010	528000	500000	541000	493000	1097596	569997703491	00	0.00	N	2	28500
63	20231004	499500	497000	515000	485000	1000568	495718760513	00	0.00	N	2	3000
64	20230925	496500	513000	518000	487500	832153	417503855742	00	0.00	N	5	-20500
65	20230918	517000	562000	573000	508000	1592187	857038477781	00	0.00	N	5	-56000
66	20230911	573000	563000	575000	537000	1278917	709313595980	00	0.00	N	2	9000
67	20230904	564000	568000	597000	557000	1091719	631673962119	00	0.00	N	5	-6000
68	20230828	570000	565000	589000	557000	1091073	624544392000	00	0.00	N	2	10000
69	20230821	560000	562000	587000	548000	1000871	566778096207	00	0.00	N	5	-9000
70	20230814	569000	616000	619000	566000	1297840	759705420000	00	0.00	N	5	-53000
71	20230807	622000	631000	638000	609000	1109166	690036195122	00	0.00	N	5	-14000
72	20230731	636000	650000	679000	635000	1792593	1164258907424	00	0.00	N	5	-14000
73	20230724	650000	699000	783000	626000	3754742	2659582687750	00	0.00	N	5	-44000
74	20230717	694000	680000	704000	667000	1199864	819092935000	00	0.00	N	2	14000
75	20230710	680000	650000	682000	642000	1442156	954862876604	00	0.00	N	2	24000
76	20230703	656000	678000	695000	652000	1142002	769218225152	00	0.00	N	5	-11000
77	20230626	667000	709000	712000	657000	1289430	874822162410	00	0.00	N	5	-42000
78	20230619	709000	747000	763000	706000	1014775	744936191687	00	0.00	N	5	-34000
79	20230612	743000	763000	763000	708000	1171191	860339412800	00	0.00	N	5	-9000
80	20230605	752000	730000	761000	716000	931394	690767762000	00	0.00	N	2	31000
81	20230530	721000	715000	724000	686000	1276870	894131779477	00	0.00	N	2	15000
82	20230522	706000	698000	741000	692000	1010222	723613356000	00	0.00	N	2	8000
83	20230515	698000	685000	714000	677000	803736	561951824080	00	0.00	N	2	10000
84	20230508	688000	741000	747000	685000	1045213	739733093034	00	0.00	N	5	-43000
85	20230502	731000	750000	760000	724000	512258	377628494000	00	0.00	N	5	-9000
86	20230424	740000	762000	780000	726000	1346324	1001218800792	00	0.00	N	5	-31000
87	20230417	771000	802000	830000	766000	1661610	1332060586510	00	0.00	N	5	-31000
88	20230410	802000	721000	857000	718000	3116994	2475735510720	00	0.00	N	2	88000
89	20230403	714000	728000	754000	706000	1131295	819846046048	00	0.00	N	2	2000
90	20230327	712000	702000	720000	687000	976794	685455725480	00	0.00	N	2	22000
91	20230320	690000	694000	717000	673000	1115566	772408633000	00	0.00	N	5	-12000
92	20230313	702000	714000	745000	695000	1354220	963431517800	00	0.00	N	5	-5000
93	20230306	707000	722000	757000	690000	1294431	934964490324	00	0.00	N	2	4000
94	20230227	703000	661000	707000	651000	838592	568189888690	00	0.00	N	2	34000
95	20230220	669000	696000	696000	659000	927077	625119376000	00	0.00	N	5	-20000
96	20230213	689000	674000	728000	663000	1077573	747780110000	00	0.00	N	2	16000
97	20230206	673000	665000	691000	653000	881731	594226118000	00	0.00	N	5	-1000
98	20230130	674000	688000	703000	661000	1329710	908330901425	00	0.00	N	5	-11000
99	20230125	685000	646000	696000	638000	665126	443907493000	00	0.00	N	2	60000
100	20230116	625000	645000	655000	608000	727844	453837487000	00	0.00	N	5	-19000
101	20230109	644000	599000	649000	589000	840528	530811008000	00	0.00	N	2	50000
102	20230102	594000	596000	620000	575000	676420	403580368639	00	0.00	N	5	-6000
103	20221226	600000	604000	635000	593000	495673	302419503000	00	0.00	N	5	-10000
104	20221219	610000	640000	643000	603000	525586	327766566000	00	0.00	N	5	-35000
105	20221212	645000	621000	650000	617000	1025529	650309437692	00	0.00	N	2	18000
106	20221205	627000	703000	710000	627000	1253382	836832873467	00	0.00	N	5	-84000
107	20221128	711000	721000	755000	706000	983683	715127189580	00	0.00	N	5	-10000
108	20221121	721000	704000	731000	679000	1366762	961360154000	00	0.00	N	2	17000
109	20221114	704000	740000	760000	690000	1139326	813482693616	00	0.00	N	5	-33000
110	20221107	737000	693000	744000	676000	1310874	926620204000	00	0.00	N	2	47000
111	20221031	690000	627000	705000	609000	2199457	1448046765000	00	0.00	N	2	75000
112	20221024	615000	579000	624000	550000	1746475	1012218796000	00	0.00	N	2	47000
113	20221017	568000	565000	614000	553000	1378791	802476142889	00	0.00	N	5	-5000
114	20221011	573000	584000	602000	571000	788686	459897155000	00	0.00	N	5	-16000
115	20221004	589000	546000	593000	535000	1018774	578030550559	00	0.00	N	2	53000
116	20220926	536000	591000	592000	534000	1130232	630027433000	00	0.00	N	5	-68000
117	20220919	604000	636000	657000	599000	798504	498801490500	00	0.00	N	5	-31000
118	20220913	635000	656000	667000	632000	945331	617775578000	00	0.00	N	5	-9000
119	20220905	644000	615000	649000	607000	625659	392055350852	00	0.00	N	2	34000
120	20220829	610000	598000	632000	591000	950622	584968838900	00	0.00	N	5	-6000
121	20220822	616000	635000	649000	604000	824145	512638789000	00	0.00	N	5	-24000
122	20220816	640000	675000	676000	639000	536782	352475483000	00	0.00	N	5	-25000
123	20220808	665000	637000	681000	634000	1189925	783925861720	00	0.00	N	2	23000
124	20220801	642000	608000	646000	597000	1289145	797605064028	00	0.00	N	2	39000
125	20220725	603000	562000	605000	547000	1698470	983107736100	00	0.00	N	2	42000
126	20220718	561000	514000	579000	505000	1072187	582519200000	00	0.00	N	2	49000
127	20220711	512000	538000	538000	507000	1191938	619186839363	00	0.00	N	5	-28000
128	20220704	540000	511000	555000	497500	1069614	557799242500	00	0.00	N	2	31000
129	20220627	509000	544000	570000	503000	1456087	778735046233	00	0.00	N	5	-34000
130	20220620	543000	583000	589000	539000	1228257	686456616000	00	0.00	N	5	-35000
131	20220613	578000	574000	597000	548000	1296203	739156981500	00	0.00	N	5	-5000
132	20220607	583000	574000	590000	555000	1232053	711229009000	00	0.00	N	5	-2000
133	20220530	585000	559000	600000	541000	1694287	976518573000	00	0.00	N	2	35000
134	20220523	550000	547000	564000	533000	1237718	674987173000	00	0.00	N	2	5000
135	20220516	545000	515000	546000	495000	1200341	623751216659	00	0.00	N	2	35000
136	20220509	510000	517000	523000	480000	1396681	701260285578	00	0.00	N	5	-10000
137	20220502	520000	513000	530000	510000	715971	372827664244	00	0.00	N	2	1000
138	20220425	519000	475000	527000	455000	1744235	858278210660	00	0.00	N	2	33000
139	20220418	486000	500000	513000	483000	649590	323438923000	00	0.00	N	5	-19000
140	20220411	505000	518000	524000	497000	557537	284095072300	00	0.00	N	5	-20000
141	20220404	525000	522000	546000	511000	771518	407340732000	00	0.00	N	2	2000
142	20220328	523000	527000	545000	510000	875507	459957006200	00	0.00	N	5	-3000
143	20220321	526000	493000	537000	483000	1693466	864187274000	00	0.00	N	2	37500
144	20220314	488500	465000	491500	437000	3192174	1469711917800	00	0.00	N	2	16500
145	20220307	472000	522000	526000	469500	2200947	1094479710589	00	0.00	N	5	-63000
146	20220228	535000	550000	569000	534000	1167520	646268266924	00	0.00	N	5	-19000
147	20220221	554000	616000	626000	546000	1934541	1122604349200	00	0.00	N	5	-75000
148	20220214	629000	632000	657000	618000	1354602	866843390000	00	0.00	N	5	-4000
149	20220207	633000	676000	677000	610000	2402922	1533160319222	00	0.00	N	5	-45000
150	20220203	678000	677000	691000	661000	574129	389162531000	00	0.00	N	2	39000
151	20220124	639000	693000	694000	605000	2380830	1521778142336	00	0.00	N	5	-55000
152	20220117	694000	713000	732000	633000	1743152	1194787584008	00	0.00	N	5	-22000
153	20220110	716000	732000	774000	695000	2523784	1859958659899	00	0.00	N	5	-3000
154	20220103	719000	622000	722000	616000	2651541	1784074965288	00	0.00	N	2	104000
155	20211227	615000	620000	633000	611000	733995	458289528733	00	0.00	N	5	-6000
156	20211220	621000	701000	702000	620000	2148310	1377161467463	00	0.00	N	5	-76000
157	20211213	697000	740000	745000	695000	1340078	948416674000	00	0.00	N	5	-43000
158	20211206	740000	722000	764000	706000	1416921	1044483815328	00	0.00	N	2	23000
159	20211129	717000	715000	734000	694000	1315974	934984142000	00	0.00	N	5	-4000
160	20211122	721000	758000	768000	720000	943500	701812449500	00	0.00	N	5	-37000
161	20211115	758000	773000	787000	751000	868590	667420770729	00	0.00	N	5	-16000
162	20211108	774000	792000	792000	733000	1119114	849841746600	00	0.00	N	5	-12000
163	20211101	786000	849000	856000	779000	1203847	967188049000	00	0.00	N	5	-50000
164	20211025	836000	813000	864000	800000	1232868	1034465185500	00	0.00	N	2	18000
165	20211018	818000	827000	863000	802000	1012718	841287593290	00	0.00	N	5	-18000
166	20211012	836000	779000	848000	770000	1523828	1238673500000	00	0.00	N	2	72000
167	20211005	764000	767000	770000	722000	1124626	842223895474	00	0.00	N	5	-6000
168	20210927	770000	763000	783000	748000	1470746	1127474699246	00	0.00	N	2	9000
169	20210923	761000	712000	770000	701000	1162450	865161955975	00	0.00	N	2	60000
170	20210913	701000	734000	748000	701000	1601775	1155042038181	00	0.00	N	5	-39000
171	20210906	740000	720000	761000	717000	1840768	1377866956610	00	0.00	N	2	15000
172	20210830	725000	787000	789000	696000	3236718	2369852191305	00	0.00	N	5	-58000
173	20210823	783000	865000	869000	757000	2893420	2308594811090	00	0.00	N	5	-115000
174	20210817	898000	900000	910000	885000	923875	827247476824	00	0.00	N	2	2000
175	20210809	896000	843000	899000	835000	1441171	1251483128889	00	0.00	N	2	54000
176	20210802	842000	848000	872000	830000	1176152	1003362641976	00	0.00	N	3	0
177	20210726	842000	827000	857000	815000	1222088	1019170688880	00	0.00	N	2	14000
178	20210719	828000	827000	835000	809000	759418	622960541660	00	0.00	N	3	0
179	20210712	828000	842000	860000	817000	1133867	945254775300	00	0.00	N	5	-5000