KissMeData/120110/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	26800	28300	28550	25850	522914	14256712500	00	0.00	N	5	-1250
3	20241125	28050	28400	29300	27700	368423	10563128650	00	0.00	N	5	-200
4	20241118	28250	27700	28600	27700	323665	9128219650	00	0.00	N	2	550
5	20241111	27700	30950	31000	27200	709347	20316181600	00	0.00	N	5	-3300
6	20241104	31000	31250	32350	30450	418587	13140738150	00	0.00	N	5	-250
7	20241028	31250	31300	32500	31100	325689	10312542700	00	0.00	N	2	150
8	20241021	31100	32700	33050	30950	321544	10293256750	00	0.00	N	5	-1700
9	20241014	32800	33900	34150	32550	325983	10836439050	00	0.00	N	5	-1150
10	20241007	33950	34500	35450	33800	244256	8434038950	00	0.00	N	5	-550
11	20240930	34500	36650	37100	33900	172718	6096190950	00	0.00	N	5	-2000
12	20240923	36500	34500	36750	33650	387370	13639563500	00	0.00	N	2	2300
13	20240919	34200	34350	34650	33500	163427	5578570550	00	0.00	N	2	400
14	20240909	33800	32000	34100	31700	268304	8794712100	00	0.00	N	2	1250
15	20240902	32550	34900	35550	32550	411345	13915099900	00	0.00	N	5	-2400
16	20240826	34950	35600	35750	34400	259216	9039330700	00	0.00	N	5	-500
17	20240819	35450	35350	35750	34600	253058	8919380550	00	0.00	N	2	100
18	20240812	35350	34500	36500	34450	320693	11417081550	00	0.00	N	2	1450
19	20240805	33900	35600	35600	31400	669549	22547553150	00	0.00	N	5	-2100
20	20240729	36000	37200	37700	35900	385534	14161697750	00	0.00	N	5	-1050
21	20240722	37050	38100	38100	36750	272660	10152606100	00	0.00	N	5	-1000
22	20240715	38050	39350	39900	37650	430402	16709249850	00	0.00	N	5	-1500
23	20240708	39550	36300	39950	36200	544625	20838957850	00	0.00	N	2	3150
24	20240701	36400	38250	38700	36200	440126	16352750500	00	0.00	N	5	-1950
25	20240624	38350	38900	39150	37100	455912	17356002900	00	0.00	N	5	-750
26	20240617	39100	39000	39700	38400	389154	15147886000	00	0.00	N	5	-50
27	20240610	39150	40050	40850	38800	621970	24681558200	00	0.00	N	5	-1200
28	20240603	40350	42100	42450	40200	331533	13546187050	00	0.00	N	5	-1700
29	20240527	42050	42900	43700	41100	481710	20389946650	00	0.00	N	5	-650
30	20240520	42700	41050	44150	41050	1288751	55087528850	00	0.00	N	2	2700
31	20240513	40000	39100	40600	38450	411648	16418148200	00	0.00	N	2	900
32	20240507	39100	40400	40600	38250	493458	19560675000	00	0.00	N	5	-1200
33	20240429	40300	38250	40450	38250	577559	23054396050	00	0.00	N	2	2200
34	20240422	38100	35100	38500	35050	635865	23792069950	00	0.00	N	2	3350
35	20240415	34750	34700	35300	34200	313538	10861116150	00	0.00	N	5	-350
36	20240408	35100	36900	36950	35050	388687	13964130950	00	0.00	N	5	-1750
37	20240401	36850	37500	38100	36650	502192	18708634200	00	0.00	N	5	-550
38	20240325	37400	37750	38750	37400	400640	15223257400	00	0.00	N	5	-350
39	20240318	37750	38250	38250	37350	319932	12078054450	00	0.00	N	5	-250
40	20240311	38000	36600	38450	36600	485945	18334443500	00	0.00	N	2	1250
41	20240304	36750	38850	39550	36300	740366	27709442450	00	0.00	N	5	-2000
42	20240226	38750	41050	41100	38700	595373	23637114200	00	0.00	N	5	-2400
43	20240219	41150	41100	41850	40200	404819	16569010550	00	0.00	N	2	50
44	20240213	41100	41800	42000	40550	279387	11449068950	00	0.00	N	5	-550
45	20240205	41650	41800	42400	41200	312532	13059065700	00	0.00	N	5	-400
46	20240129	42050	40550	42150	40300	461745	19057865900	00	0.00	N	2	1600
47	20240122	40450	40250	40950	39200	357914	14319262400	00	0.00	N	2	250
48	20240115	40200	42200	42350	39900	418068	17025557450	00	0.00	N	5	-1850
49	20240108	42050	44950	44950	42000	411380	17764058800	00	0.00	N	5	-3000
50	20240102	45050	44000	45800	43350	531990	23747010700	00	0.00	N	2	550
51	20231226	44500	45000	45350	43800	335955	14956028000	00	0.00	N	5	-250
52	20231218	44750	42700	45250	42200	552056	24345135500	00	0.00	N	2	2050
53	20231211	42700	42300	43500	42050	382788	16329908200	00	0.00	N	2	450
54	20231204	42250	43250	43250	41750	292840	12374124850	00	0.00	N	5	-800
55	20231127	43050	43600	44350	42750	307561	13323061450	00	0.00	N	5	-550
56	20231120	43600	43400	44250	43200	293206	12806445150	00	0.00	N	5	-150
57	20231113	43750	42000	44250	40650	621034	26370364800	00	0.00	N	2	2300
58	20231106	41450	46050	46700	41300	953218	40861904300	00	0.00	N	5	-4100
59	20231030	45550	42650	45600	42650	381427	16867421300	00	0.00	N	2	2500
60	20231023	43050	42300	44250	41500	463796	19854503300	00	0.00	N	2	100
61	20231016	42950	45300	45900	41900	513614	22646655200	00	0.00	N	5	-2950
62	20231010	45900	46400	46950	44800	272164	12490551800	00	0.00	N	5	-200
63	20231004	46100	45300	46600	44300	313252	14231208600	00	0.00	N	2	350
64	20230925	45750	45900	46400	44800	295463	13457582750	00	0.00	N	5	-150
65	20230918	45900	48600	49150	45350	573613	27201863950	00	0.00	N	5	-2850
66	20230911	48750	48750	49050	47000	571912	27506951850	00	0.00	N	5	-100
67	20230904	48850	49950	51300	48000	536017	26471083700	00	0.00	N	5	-1100
68	20230828	49950	48200	51800	48200	721487	36401569100	00	0.00	N	2	1900
69	20230821	48050	50500	51500	47900	1045986	52014345900	00	0.00	N	5	-2450
70	20230814	50500	54800	55300	49850	871619	45185576650	00	0.00	N	5	-4200
71	20230807	54700	51000	56000	49300	2776320	147090234700	00	0.00	N	2	3600
72	20230731	51100	50100	52800	49700	1198275	61634754850	00	0.00	N	2	1200
73	20230724	49900	51500	54200	48450	2680293	136906596350	00	0.00	N	5	-1300
74	20230717	51200	51700	53500	50300	1511813	78324692100	00	0.00	N	5	-600
75	20230710	51800	50300	55100	50300	2734317	143349059050	00	0.00	N	2	1850
76	20230703	49950	51300	53600	49900	2236544	115772772700	00	0.00	N	3	0
77	20230626	49950	53800	54700	49300	3042500	157414930150	00	0.00	N	5	-4350
78	20230619	54300	44200	58700	44200	6927671	369533300750	00	0.00	N	2	10150
79	20230612	44150	44550	44900	43600	666541	29503876500	00	0.00	N	5	-400
80	20230605	44550	44700	45650	44200	691644	31058306750	00	0.00	N	5	-50
81	20230530	44600	43400	44700	42550	576228	25185764700	00	0.00	N	2	1400
82	20230522	43200	42800	44300	42700	575231	25029893000	00	0.00	N	2	550
83	20230515	42650	42250	42850	41700	542603	22950971950	00	0.00	N	2	400
84	20230508	42250	42700	44250	41900	708882	30461953200	00	0.00	N	5	-450
85	20230502	42700	42750	44750	42500	317437	13774804650	00	0.00	N	5	-50
86	20230424	42750	44850	46750	42700	1092381	48526281600	00	0.00	N	5	-2100
87	20230417	44850	44700	46100	44000	706982	31938938800	00	0.00	N	2	150
88	20230410	44700	43200	45650	42600	720518	32066450900	00	0.00	N	2	1450
89	20230403	43250	44850	45350	42800	508336	22302379700	00	0.00	N	5	-1250
90	20230327	44500	41900	45300	40500	866204	37142813750	00	0.00	N	2	2600
91	20230320	41900	40400	42250	40350	480391	19914999650	00	0.00	N	2	1650
92	20230313	40250	41950	42250	39400	711686	28941163800	00	0.00	N	5	-1750
93	20230306	42000	46650	46700	41850	806472	35636848700	00	0.00	N	5	-4450
94	20230227	46450	46100	46850	44950	417500	19086956450	00	0.00	N	5	-250
95	20230220	46700	48000	48350	46400	666617	31605779900	00	0.00	N	5	-950
96	20230213	47650	45050	47850	44550	592130	27223666400	00	0.00	N	2	2600
97	20230206	45050	45550	46550	44700	528270	24117752800	00	0.00	N	5	-850
98	20230130	45900	45300	46650	44400	498608	22719400750	00	0.00	N	2	900
99	20230125	45000	44500	45350	44100	223080	9988729250	00	0.00	N	2	600
100	20230116	44400	44100	45600	43650	452028	20216881700	00	0.00	N	2	600
101	20230109	43800	43150	45150	43000	448980	19747946950	00	0.00	N	2	1100
102	20230102	42700	41350	43500	39050	464505	19064139200	00	0.00	N	2	1550
103	20221226	41150	42300	43850	41000	382310	16225902950	00	0.00	N	5	-950
104	20221219	42100	44000	44000	42000	489874	20941468950	00	0.00	N	5	-1950
105	20221212	44050	45100	46400	43850	415379	18568107950	00	0.00	N	5	-1150
106	20221205	45200	45600	45900	43400	423172	18933816850	00	0.00	N	5	-400
107	20221128	45600	46250	46900	44400	454235	20708869600	00	0.00	N	5	-700
108	20221121	46300	46100	46850	45050	379156	17385871050	00	0.00	N	2	250
109	20221114	46050	47000	47900	45400	812686	38094182650	00	0.00	N	5	-750
110	20221107	46800	45450	47250	44900	695203	32086868700	00	0.00	N	2	1650
111	20221031	45150	43150	45500	42300	505765	22386426250	00	0.00	N	2	2700
112	20221024	42450	43400	44200	40900	697470	29513223000	00	0.00	N	5	-200
113	20221017	42650	43200	45600	42500	402953	17728233850	00	0.00	N	5	-1100
114	20221011	43750	44150	44350	41850	353692	15244600700	00	0.00	N	5	-1100
115	20221004	44850	42900	45400	42850	386054	17038168100	00	0.00	N	2	2550
116	20220926	42300	46300	46450	41450	777134	33930214650	00	0.00	N	5	-4700
117	20220919	47000	52300	52300	46850	718766	35498683750	00	0.00	N	5	-5000
118	20220913	52000	52900	55100	51900	694306	36986170000	00	0.00	N	5	-200
119	20220905	52200	50100	53200	50000	644930	33514990100	00	0.00	N	2	2000
120	20220829	50200	52600	53100	50100	584344	30205785900	00	0.00	N	5	-4200
121	20220822	54400	52500	55200	50900	536177	28259073100	00	0.00	N	2	1200
122	20220816	53200	55500	56300	53200	386615	21103371300	00	0.00	N	5	-2000
123	20220808	55200	54600	55500	53000	643363	34926064100	00	0.00	N	2	800
124	20220801	54400	54900	55800	52700	856716	46421465100	00	0.00	N	5	-300
125	20220725	54700	51700	54900	51700	422009	22534016000	00	0.00	N	2	2800
126	20220718	51900	49850	53300	49750	449530	23214942100	00	0.00	N	2	2500
127	20220711	49400	52200	52300	48100	843983	41900999350	00	0.00	N	5	-2300
128	20220704	51700	53300	53800	50800	620124	32264367100	00	0.00	N	5	-1200
129	20220627	52900	52500	55400	51500	657239	35084160000	00	0.00	N	2	1000
130	20220620	51900	59000	59100	49400	895587	47888393600	00	0.00	N	5	-6600
131	20220613	58500	62300	63000	56300	882846	52465444500	00	0.00	N	5	-6100
132	20220607	64600	68400	68500	64100	570035	37391272500	00	0.00	N	5	-4000
133	20220530	68600	65900	69000	65100	1008205	68104739500	00	0.00	N	2	4400
134	20220523	64200	65200	65500	62400	592179	37767010800	00	0.00	N	5	-1300
135	20220516	65500	65100	68200	62900	1211932	79454529100	00	0.00	N	2	800
136	20220509	64700	68300	68500	62400	1217204	78928483700	00	0.00	N	5	-4300
137	20220502	69000	61300	69900	61300	1822580	121452391900	00	0.00	N	2	6700
138	20220425	62300	61400	62700	58900	725356	44233633900	00	0.00	N	3	0
139	20220418	62300	59100	62800	58000	824147	50301859500	00	0.00	N	2	3000
140	20220411	59300	60400	61100	58700	566496	33867015600	00	0.00	N	5	-1100
141	20220404	60400	61800	62600	59000	626207	37986406800	00	0.00	N	5	-1500
142	20220328	61900	59100	63800	58300	948851	58157584800	00	0.00	N	2	2700
143	20220321	59200	59000	60900	58300	493820	29352358700	00	0.00	N	2	500
144	20220314	58700	56800	59600	55200	676616	38888638600	00	0.00	N	2	1900
145	20220307	56800	59300	59300	55500	666151	37913144300	00	0.00	N	5	-3400
146	20220228	60200	59900	61900	56500	1094426	64584498600	00	0.00	N	5	-1500
147	20220221	61700	62100	63400	59900	758997	46694512600	00	0.00	N	5	-1300
148	20220214	63000	62500	64100	60500	727937	45390983200	00	0.00	N	5	-1200
149	20220207	64200	63900	66600	61800	987762	63578804900	00	0.00	N	2	1900
150	20220203	62300	62400	62800	60500	281301	17319374300	00	0.00	N	2	1100
151	20220124	61200	64700	65300	58800	973699	59758237700	00	0.00	N	5	-3600
152	20220117	64800	67600	68200	64200	688208	45078800200	00	0.00	N	5	-2600
153	20220110	67400	71300	71900	65800	1104998	75477926160	00	0.00	N	5	-4200
154	20220103	71600	71800	72900	69200	851508	60463269400	00	0.00	N	2	700
155	20211227	70900	73000	75300	69100	1403514	99324939000	00	0.00	N	5	-2100
156	20211220	73000	74000	75000	71300	731043	53179789300	00	0.00	N	5	-1500
157	20211213	74500	77500	77600	73000	805097	60353571100	00	0.00	N	5	-2500
158	20211206	77000	77200	80400	76200	1352588	105693560800	00	0.00	N	5	-600
159	20211129	77600	71600	78500	70000	1970513	145727300100	00	0.00	N	2	3200
160	20211122	74400	77000	81000	74200	1543125	119926050700	00	0.00	N	5	-3000
161	20211115	77400	81100	81600	76400	1384500	109171204800	00	0.00	N	5	-3200
162	20211108	80600	82500	84100	76800	1654018	133127366500	00	0.00	N	5	-1300
163	20211101	81900	89400	90000	81200	2035936	171913322500	00	0.00	N	5	-7300
164	20211025	89200	90000	93300	87800	1102052	99419358700	00	0.00	N	5	-1100
165	20211018	90300	93500	98000	89300	2186860	204894956100	00	0.00	N	5	-3600
166	20211012	93900	90200	96200	88400	1649555	152751074800	00	0.00	N	2	3200
167	20211005	90700	95700	98900	86700	2938071	270591865300	00	0.00	N	5	-7300
168	20210927	98000	110000	113500	96900	3801732	397661755100	00	0.00	N	5	-13500
169	20210923	111500	106500	114500	106500	1307020	145460669000	00	0.00	N	2	2500
170	20210913	109000	95500	113500	93100	3626780	366816613600	00	0.00	N	2	14100
171	20210906	94900	85000	95600	85000	2900273	263613230900	00	0.00	N	2	10300
172	20210830	84600	86100	88400	82900	2038869	174960149600	00	0.00	N	2	1100
173	20210823	83500	71900	84300	71000	1781319	140269053500	00	0.00	N	2	12100
174	20210817	71400	78000	78900	70900	1212326	91076579900	00	0.00	N	5	-7400
175	20210809	78800	77900	82400	77100	1456105	116042942200	00	0.00	N	2	400
176	20210802	78400	81200	82300	76800	1721815	136510221300	00	0.00	N	5	-2500
177	20210726	80900	81000	83800	79300	1271954	103689471500	00	0.00	N	5	-300
178	20210719	81200	79500	82400	77400	1416035	113727308400	00	0.00	N	2	500
179	20210712	80700	79300	85700	78500	2125548	175251360200	00	0.00	N	2	1900