KissMeData/267270/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	61700	62200	67000	61000	1606790	102975658100	00	0.00	N	2	700
3	20241118	61000	64000	65100	57400	1438010	87096183300	00	0.00	N	5	-3800
4	20241111	64800	58500	66500	57800	3049080	189083375200	00	0.00	N	2	7600
5	20241104	57200	50400	59400	45900	1919734	106381266700	00	0.00	N	2	6100
6	20241028	51100	49650	53300	49150	609595	31091317350	00	0.00	N	2	1450
7	20241021	49650	55300	55400	49450	565004	29662189750	00	0.00	N	5	-6050
8	20241014	55700	54500	56200	52900	589294	32375407600	00	0.00	N	2	1600
9	20241007	54100	52200	55000	51700	476683	25514694300	00	0.00	N	2	2000
10	20240930	52100	53000	53400	50600	276752	14343512100	00	0.00	N	5	-1100
11	20240923	53200	48600	53600	47100	1101204	55688367650	00	0.00	N	2	4300
12	20240919	48900	48550	48900	47150	343295	16517451250	00	0.00	N	2	350
13	20240909	48550	45700	49150	45700	494364	23530483500	00	0.00	N	2	1700
14	20240902	46850	52900	53800	46450	730016	36469469650	00	0.00	N	5	-6050
15	20240826	52900	56300	56800	52500	680736	36874294100	00	0.00	N	5	-3800
16	20240819	56700	55000	57700	54300	878153	49287861600	00	0.00	N	2	2300
17	20240812	54400	54300	56100	52800	614607	33449248000	00	0.00	N	5	-400
18	20240805	54800	56100	56500	49050	1275574	68372806100	00	0.00	N	5	-3100
19	20240729	57900	64100	65700	57100	1472573	90124688900	00	0.00	N	5	-6500
20	20240722	64400	59400	71000	59100	5023571	330355431300	00	0.00	N	2	5300
21	20240715	59100	53500	66000	53100	3606208	222427168800	00	0.00	N	2	6500
22	20240708	52600	54400	54600	52000	626395	33062630000	00	0.00	N	5	-1500
23	20240701	54100	55600	59500	53700	1078464	61272544500	00	0.00	N	5	-900
24	20240624	55000	56000	56000	53700	371138	20282583100	00	0.00	N	5	-600
25	20240617	55600	56600	57500	55600	425521	24015039600	00	0.00	N	5	-700
26	20240610	56300	56000	57100	54400	369101	20597967300	00	0.00	N	5	-300
27	20240603	56600	57700	58900	54800	369917	20889401800	00	0.00	N	5	-400
28	20240527	57000	54000	60000	53700	973866	56536673000	00	0.00	N	2	3200
29	20240520	53800	55300	55900	53100	420688	22957316000	00	0.00	N	5	-1700
30	20240513	55500	55100	57500	54900	501456	28208263000	00	0.00	N	2	100
31	20240507	55400	54600	56100	54200	345802	19119684200	00	0.00	N	2	900
32	20240429	54500	54000	55800	53300	408042	22294879600	00	0.00	N	2	1200
33	20240422	53300	50600	53800	50600	494422	26007361000	00	0.00	N	2	2100
34	20240415	51200	55200	55900	49250	1005069	51827893200	00	0.00	N	5	-4900
35	20240408	56100	55900	57400	53900	504795	28100412900	00	0.00	N	2	500
36	20240401	55600	58400	59000	54500	718997	40686216400	00	0.00	N	5	-2300
37	20240325	57900	57000	60000	55400	1195761	68676798200	00	0.00	N	2	600
38	20240318	57300	56400	58600	54200	1227427	68906048700	00	0.00	N	2	400
39	20240311	56900	52600	60400	50200	2214734	123098553800	00	0.00	N	2	4000
40	20240304	52900	54500	55400	51200	817963	43656102900	00	0.00	N	5	-900
41	20240226	53800	53600	55800	52000	933251	50488500200	00	0.00	N	2	400
42	20240219	53400	55300	55300	52500	650103	34947422700	00	0.00	N	5	-1800
43	20240213	55200	54000	56700	52800	1185294	64919307400	00	0.00	N	2	2100
44	20240205	53100	54500	58700	52000	2806681	155410009400	00	0.00	N	2	400
45	20240129	52700	51000	55000	49800	2193647	114681857450	00	0.00	N	2	2000
46	20240122	50700	47250	51600	46000	1595959	78132463500	00	0.00	N	2	3700
47	20240115	47000	49650	49650	45100	761912	35730011100	00	0.00	N	5	-2800
48	20240108	49800	47300	50400	47250	802441	38988691250	00	0.00	N	2	2300
49	20240102	47500	51800	52000	47100	805533	39489322900	00	0.00	N	5	-4200
50	20231226	51700	52000	52300	50200	565433	29043775600	00	0.00	N	2	400
51	20231218	51300	50300	53900	48400	1389502	70723735200	00	0.00	N	2	1400
52	20231211	49900	46900	50300	46500	1059931	51190169650	00	0.00	N	2	3000
53	20231204	46900	49050	49100	46300	824170	39301578050	00	0.00	N	5	-1850
54	20231127	48750	51100	51100	47800	1194840	58589911150	00	0.00	N	5	-1950
55	20231120	50700	46500	52200	46500	1564962	77967053250	00	0.00	N	2	4250
56	20231113	46450	46950	48200	44800	1009482	46855303750	00	0.00	N	5	-150
57	20231106	46600	47450	49500	45000	989849	46850586850	00	0.00	N	2	500
58	20231030	46100	46100	47350	44100	903222	41149674800	00	0.00	N	5	-650
59	20231023	46750	58900	60000	46450	1187056	61852227500	00	0.00	N	5	-12750
60	20231016	59500	62200	63100	57200	651411	39379030800	00	0.00	N	5	-3500
61	20231010	63000	63900	65300	62000	413104	26301398800	00	0.00	N	5	-900
62	20231004	63900	72700	72700	63600	440053	29137882700	00	0.00	N	5	-9100
63	20230925	73000	78800	78900	71500	312075	23132676700	00	0.00	N	5	-6000
64	20230918	79000	76900	81900	73200	954493	75072519500	00	0.00	N	2	4500
65	20230911	74500	71800	78900	71800	1034821	78121099000	00	0.00	N	2	3500
66	20230904	71000	73400	75100	69800	877324	63783436600	00	0.00	N	2	900
67	20230828	70100	69300	72300	68700	588880	41557284900	00	0.00	N	2	1100
68	20230821	69000	68500	71700	66800	545975	37782071800	00	0.00	N	3	0
69	20230814	69000	75300	76100	68300	437171	30995033500	00	0.00	N	5	-5900
70	20230807	74900	76400	77900	73700	572541	43324379000	00	0.00	N	5	-1900
71	20230731	76800	80200	83800	74800	963117	75828971700	00	0.00	N	5	-3100
72	20230724	79900	78200	93000	75800	2300885	193868237200	00	0.00	N	2	1700
73	20230717	78200	86200	88600	78100	944928	76590261200	00	0.00	N	5	-4700
74	20230710	82900	85500	91000	81500	1028665	87762628000	00	0.00	N	5	-2400
75	20230703	85300	86700	90000	81000	964885	82903434100	00	0.00	N	5	-500
76	20230626	85800	75500	87300	71300	2818904	225669078400	00	0.00	N	2	15200
77	20230619	70600	71900	82200	70300	1339251	100099887200	00	0.00	N	3	0
78	20230612	70600	67800	71700	63800	1026850	69728405400	00	0.00	N	2	3600
79	20230605	67000	62500	68100	62300	1042053	68209039000	00	0.00	N	2	6600
80	20230530	60400	61300	61300	58700	325824	19557351400	00	0.00	N	5	-900
81	20230522	61300	60600	64100	60400	438812	27380434400	00	0.00	N	2	500
82	20230515	60800	61600	63600	58400	842565	51058550300	00	0.00	N	5	-1200
83	20230508	62000	70300	71000	61200	796167	51447234800	00	0.00	N	5	-7900
84	20230502	69900	66800	71500	65200	725066	49823128700	00	0.00	N	2	2000
85	20230424	67900	58000	69100	55500	1707491	108648354500	00	0.00	N	2	10900
86	20230417	57000	57300	58700	53900	469846	26744323400	00	0.00	N	5	-300
87	20230410	57300	50300	58500	48400	1157217	62975999600	00	0.00	N	2	7350
88	20230403	49950	52100	54300	49750	479338	24970629600	00	0.00	N	5	-2150
89	20230327	52100	51000	52700	49500	423338	21598777750	00	0.00	N	2	800
90	20230320	51300	51900	53400	50000	447595	23099954200	00	0.00	N	2	300
91	20230313	51000	53300	53700	49200	486678	24927589300	00	0.00	N	5	-2900
92	20230306	53900	57300	58000	53200	649558	35925410200	00	0.00	N	5	-4200
93	20230227	58100	56800	58400	54700	610212	34592612900	00	0.00	N	2	500
94	20230220	57600	57300	60200	55300	1114262	64927380800	00	0.00	N	2	1500
95	20230213	56100	51800	56900	51700	1083387	58902327400	00	0.00	N	2	4300
96	20230206	51800	56300	58800	51500	1719103	92327254900	00	0.00	N	5	-4900
97	20230130	56700	57500	59000	55000	1258902	71422266200	00	0.00	N	5	-800
98	20230125	57500	55900	57700	53100	1207798	66275741400	00	0.00	N	2	1800
99	20230116	55700	63200	64200	54800	1084018	63201328000	00	0.00	N	5	-6900
100	20230109	62600	57000	63300	56100	1077822	64302700500	00	0.00	N	2	6500
101	20230102	56100	62400	62400	53700	1601191	90448671300	00	0.00	N	5	-6100
102	20221226	62200	62000	65500	59300	784226	49544422700	00	0.00	N	2	400
103	20221219	61800	63000	65000	60700	997349	62623820600	00	0.00	N	5	-200
104	20221212	62000	59200	66000	59100	1776747	111867366000	00	0.00	N	2	3100
105	20221205	58900	56800	60600	56100	1085326	63734591600	00	0.00	N	2	2100
106	20221128	56800	60600	63900	56600	1739247	104684247500	00	0.00	N	5	-3800
107	20221121	60600	57300	62000	54000	2433132	143398899400	00	0.00	N	2	4300
108	20221114	56300	48900	58600	48400	2866761	153434204750	00	0.00	N	2	7600
109	20221107	48700	49700	50600	46400	1496733	73161686500	00	0.00	N	5	-450
110	20221031	49150	40600	49750	40000	2007271	90520275200	00	0.00	N	2	8850
111	20221024	40300	34700	41250	32200	2044523	75961847800	00	0.00	N	2	6550
112	20221017	33750	33000	35550	32350	422274	14343076200	00	0.00	N	2	50
113	20221011	33700	32750	33900	31650	443435	14481355500	00	0.00	N	5	-300
114	20221004	34000	32100	35300	32050	427665	14508076000	00	0.00	N	2	2000
115	20220926	32000	36750	37300	30000	1228921	40070332200	00	0.00	N	5	-5600
116	20220919	37600	39300	42200	37250	1060158	41918725550	00	0.00	N	5	-1500
117	20220913	39100	37300	41200	37200	1146980	45616064300	00	0.00	N	2	2550
118	20220905	36550	37950	38500	35800	491063	18169249750	00	0.00	N	5	-1550
119	20220829	38100	41700	42800	37800	1072252	43311319950	00	0.00	N	5	-4350
120	20220822	42450	38000	42800	37950	1052612	43241387350	00	0.00	N	2	3600
121	20220816	38850	41800	41800	38500	508881	20214036800	00	0.00	N	5	-2550
122	20220808	41400	38700	41500	38450	1024804	41078441750	00	0.00	N	2	2700
123	20220801	38700	38500	40600	38150	1097117	42915483400	00	0.00	N	2	800
124	20220725	37900	37750	38350	36500	915549	34210819450	00	0.00	N	2	100
125	20220718	37800	38950	39950	37650	662722	25615501850	00	0.00	N	5	-800
126	20220711	38600	42750	42750	38600	753167	30390595150	00	0.00	N	5	-4000
127	20220704	42600	46100	47200	41500	1935777	85079379950	00	0.00	N	5	-2700
128	20220627	45300	41100	46600	40500	1524910	67473076450	00	0.00	N	2	4600
129	20220620	40700	42850	46500	40500	1522209	66273190900	00	0.00	N	5	-2100
130	20220613	42800	43500	45650	39800	1198106	51363251900	00	0.00	N	5	-1650
131	20220607	44450	46050	46250	43250	1728786	77395842300	00	0.00	N	5	-2150
132	20220530	46600	40350	48550	39550	2950778	133367753950	00	0.00	N	2	6600
133	20220523	40000	41300	41550	38950	415570	16674577000	00	0.00	N	5	-1300
134	20220516	41300	41200	43650	39150	1040052	42911462250	00	0.00	N	2	350
135	20220509	40950	41400	41800	38150	965791	38870004100	00	0.00	N	5	-450
136	20220502	41400	37300	41750	37250	1124915	45082305450	00	0.00	N	2	4100
137	20220425	37300	36200	37700	34850	363778	13236852450	00	0.00	N	2	300
138	20220418	37000	37500	38400	36500	699997	26416428200	00	0.00	N	2	250
139	20220411	36750	34850	36900	34500	290867	10416919300	00	0.00	N	2	1900
140	20220404	34850	36750	36950	34300	401923	14250958400	00	0.00	N	5	-1900
141	20220328	36750	37200	37650	36600	275910	10209196000	00	0.00	N	5	-450
142	20220321	37200	38150	38200	37000	460073	17185144150	00	0.00	N	5	-750
143	20220314	37950	39450	40200	36000	650748	24443144100	00	0.00	N	5	-1000
144	20220307	38950	35050	39250	35000	810464	29991739050	00	0.00	N	2	3900
145	20220228	35050	32900	35450	32900	405026	13987623050	00	0.00	N	2	1700
146	20220221	33350	33900	34300	33200	381436	12800258300	00	0.00	N	5	-750
147	20220214	34100	36600	36700	33500	485444	16874454450	00	0.00	N	5	-3050
148	20220207	37150	40300	40400	37150	388524	14901470750	00	0.00	N	5	-3000
149	20220203	40150	39400	40400	38300	118611	4670622350	00	0.00	N	2	1550
150	20220124	38600	43800	44300	36700	463921	18602094450	00	0.00	N	5	-5600
151	20220117	44200	44950	48100	42200	868562	39636088500	00	0.00	N	5	-850
152	20220110	45050	44050	47500	44050	806562	36929005550	00	0.00	N	2	550
153	20220103	44500	40500	50600	39200	2787169	128974962550	00	0.00	N	2	3950
154	20211227	40550	40050	41850	39000	178536	7227993350	00	0.00	N	2	550
155	20211220	40000	41400	41700	39850	186746	7610859350	00	0.00	N	5	-1400
156	20211213	41400	40300	41500	39350	276476	11184780000	00	0.00	N	2	1050
157	20211206	40350	38450	40900	38300	233542	9330130650	00	0.00	N	2	1200
158	20211129	39150	37800	39650	35650	302595	11363530950	00	0.00	N	5	-350
159	20211122	39500	39500	40400	38650	300203	11871141200	00	0.00	N	2	150
160	20211115	39350	40650	41500	39000	448111	17769961000	00	0.00	N	5	-1150
161	20211108	40500	41900	42850	39750	431465	17747378650	00	0.00	N	5	-200
162	20211101	40700	40250	42000	40050	291835	11922946350	00	0.00	N	2	450
163	20211025	40250	41700	43800	40150	708851	29807497600	00	0.00	N	5	-1550
164	20211018	41800	40650	42350	39450	446159	18167197350	00	0.00	N	2	1150
165	20211012	40650	39950	41150	38200	234475	9273860050	00	0.00	N	2	1050
166	20211005	39600	40750	40750	38100	341539	13450338100	00	0.00	N	5	-1050
167	20210927	40650	41750	42600	39500	463757	19004879850	00	0.00	N	5	-1050
168	20210923	41700	46000	46000	41150	505326	21463751900	00	0.00	N	5	-4850
169	20210913	46550	47900	48900	46500	355056	16881469600	00	0.00	N	5	-1350
170	20210906	47900	48950	49850	46450	326811	15702241650	00	0.00	N	5	-950
171	20210830	48850	48850	50800	48300	402700	19807727700	00	0.00	N	2	450
172	20210823	48400	47050	50500	46350	444618	21521324400	00	0.00	N	2	1100
173	20210817	47300	52700	52800	47150	435783	21813628350	00	0.00	N	5	-5400
174	20210809	52700	55500	55700	51700	376758	20151923500	00	0.00	N	5	-2800
175	20210802	55500	56700	57000	54500	410159	22691742700	00	0.00	N	5	-1000
176	20210726	56500	55100	59300	53900	1096283	62923159700	00	0.00	N	2	1600
177	20210719	54900	53300	56400	51100	642084	34851256400	00	0.00	N	2	1100
178	20210712	53800	52500	54400	51900	327477	17571561900	00	0.00	N	2	2200