KissMeData/293490/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	18150	16490	18200	16460	1028139	17949968520	00	0.00	N	2	1700
3	20241118	16450	15470	16570	15430	625887	10055017680	00	0.00	N	2	970
4	20241111	15480	17010	17100	15000	1235895	19633449290	00	0.00	N	5	-1570
5	20241104	17050	17250	19100	17050	1677211	30168061680	00	0.00	N	5	-210
6	20241028	17260	16600	18080	16560	888452	15404322970	00	0.00	N	2	680
7	20241021	16580	16480	17570	16400	1087110	18431646570	00	0.00	N	2	160
8	20241014	16420	16960	17250	16410	733039	12291079250	00	0.00	N	5	-540
9	20241007	16960	18210	18310	16940	779801	13688406400	00	0.00	N	5	-1250
10	20240930	18210	18080	18270	17210	551302	9835816180	00	0.00	N	2	300
11	20240923	17910	16520	17920	16520	925342	16077609560	00	0.00	N	2	1290
12	20240919	16620	17240	17400	16610	434461	7317165190	00	0.00	N	5	-600
13	20240909	17220	16720	17240	16420	750143	12600336640	00	0.00	N	2	320
14	20240902	16900	18180	18260	16650	1362067	23617176240	00	0.00	N	5	-1370
15	20240826	18270	18310	19090	17950	898898	16670306460	00	0.00	N	5	-130
16	20240819	18400	17310	18640	17110	1420813	25511997950	00	0.00	N	2	1090
17	20240812	17310	17270	17950	16960	1001642	17401697950	00	0.00	N	2	60
18	20240805	17250	19140	19170	17250	1686579	30164302900	00	0.00	N	5	-2000
19	20240729	19250	18520	19510	18100	697136	13162470780	00	0.00	N	2	760
20	20240722	18490	19020	19240	17490	1331549	24324432340	00	0.00	N	5	-680
21	20240715	19170	19420	19620	18940	1033511	19812694490	00	0.00	N	5	-250
22	20240708	19420	19320	19880	19000	1149019	22275003700	00	0.00	N	5	-90
23	20240701	19510	20400	20750	18990	1878836	36919106840	00	0.00	N	5	-990
24	20240624	20500	20600	21050	20100	753497	15391580450	00	0.00	N	5	-50
25	20240617	20550	20500	21900	20050	1393190	29445686150	00	0.00	N	5	-50
26	20240610	20600	20400	20800	20000	1053330	21373759850	00	0.00	N	2	50
27	20240603	20550	21300	21550	20550	484751	10140374650	00	0.00	N	5	-800
28	20240527	21350	21700	21950	20300	912058	19230595100	00	0.00	N	5	-300
29	20240520	21650	22100	22150	21250	591899	12800937300	00	0.00	N	5	-400
30	20240513	22050	22100	22250	21650	588209	12899296950	00	0.00	N	5	-100
31	20240507	22150	22400	23200	21850	1120825	24994980300	00	0.00	N	5	-100
32	20240429	22250	21300	22250	21200	519313	11341591550	00	0.00	N	2	1150
33	20240422	21100	20950	21300	20700	563567	11827903200	00	0.00	N	2	350
34	20240415	20750	20200	20850	19810	1049838	21323980680	00	0.00	N	2	200
35	20240408	20550	21850	21900	20550	950990	20080359400	00	0.00	N	5	-1300
36	20240401	21850	23200	23800	21750	1432065	32581892850	00	0.00	N	5	-1150
37	20240325	23000	23200	24100	22800	1126180	26423350650	00	0.00	N	5	-200
38	20240318	23200	23150	23550	22900	859343	19941742150	00	0.00	N	2	50
39	20240311	23150	23050	24100	22850	1116893	26343795500	00	0.00	N	2	150
40	20240304	23000	23750	24350	22800	1231784	28769611150	00	0.00	N	5	-450
41	20240226	23450	24400	24750	23450	1018313	24536299650	00	0.00	N	5	-800
42	20240219	24250	25300	25650	24250	1114867	27698752750	00	0.00	N	5	-1100
43	20240213	25350	25550	25650	24250	1342254	33538082350	00	0.00	N	5	-100
44	20240205	25450	25800	26450	25200	1114961	28695845100	00	0.00	N	5	-100
45	20240129	25550	24750	25700	24000	1384050	34387752850	00	0.00	N	2	900
46	20240122	24650	24500	25200	24100	1102761	27088239500	00	0.00	N	2	450
47	20240115	24200	27350	27450	24050	1689433	42654207850	00	0.00	N	5	-3100
48	20240108	27300	25400	27700	25300	2251421	60586022650	00	0.00	N	2	1950
49	20240102	25350	25600	26300	25150	789041	20236186250	00	0.00	N	5	-500
50	20231226	25850	25550	25950	24800	687654	17475195200	00	0.00	N	2	300
51	20231218	25550	26550	26800	25550	1500762	39328867350	00	0.00	N	5	-1000
52	20231211	26550	25950	26800	24700	1749478	45244879150	00	0.00	N	2	750
53	20231204	25800	26450	26800	25250	1355282	35006426400	00	0.00	N	5	-400
54	20231127	26200	26500	27600	25800	5334495	141756846300	00	0.00	N	5	-300
55	20231120	26500	24700	27300	24600	1380132	36363309150	00	0.00	N	2	1900
56	20231113	24600	26250	26300	24600	1285207	32753170400	00	0.00	N	5	-1400
57	20231106	26000	26400	28250	25650	2698136	71891199900	00	0.00	N	2	750
58	20231030	25250	23300	25400	23050	1490945	35863626150	00	0.00	N	2	1750
59	20231023	23500	22750	24150	22750	1338185	31376348050	00	0.00	N	2	250
60	20231016	23250	25100	25450	22600	1708143	41142305850	00	0.00	N	5	-2000
61	20231010	25250	25400	26200	25150	1139005	29243301500	00	0.00	N	2	100
62	20231004	25150	25400	25450	24350	985121	24482888700	00	0.00	N	5	-300
63	20230925	25450	24800	25700	24800	867713	21784758950	00	0.00	N	2	400
64	20230918	25050	28050	28550	24850	2202319	58309777700	00	0.00	N	5	-3300
65	20230911	28350	27700	28600	27150	2317198	64333221050	00	0.00	N	2	750
66	20230904	27600	28450	28950	27350	1518622	42858017050	00	0.00	N	5	-800
67	20230828	28400	28550	29600	28000	1494346	42851537750	00	0.00	N	2	150
68	20230821	28250	28000	28950	27800	1294559	36793012450	00	0.00	N	2	500
69	20230814	27750	30050	30350	27600	1668822	47981609750	00	0.00	N	5	-2300
70	20230807	30050	30900	32000	29750	2217830	68027921750	00	0.00	N	5	-1050
71	20230731	31100	30200	33600	29900	3466686	110027534200	00	0.00	N	2	1200
72	20230724	29900	32100	32400	29100	3578297	108963477950	00	0.00	N	5	-2600
73	20230717	32500	32950	33750	31500	2085586	68523163550	00	0.00	N	5	-500
74	20230710	33000	29250	33150	28600	4201843	129698445750	00	0.00	N	2	3600
75	20230703	29400	32900	33750	29200	3479188	108959310700	00	0.00	N	5	-3450
76	20230626	32850	34550	35050	32700	3469549	117604282900	00	0.00	N	5	-1900
77	20230619	34750	38200	38500	34400	2455018	88246911950	00	0.00	N	5	-3400
78	20230612	38150	39900	40300	38000	1908471	74168219800	00	0.00	N	5	-1650
79	20230605	39800	39350	40500	39100	1149481	45739887750	00	0.00	N	2	500
80	20230530	39300	38650	39600	38400	903964	35281842500	00	0.00	N	2	800
81	20230522	38500	39200	39500	38450	959932	37458968450	00	0.00	N	5	-850
82	20230515	39350	39000	39400	38150	1202964	46672568400	00	0.00	N	3	0
83	20230508	39350	40100	40400	38750	1231800	48584531150	00	0.00	N	5	-550
84	20230502	39900	40350	41100	39250	1272874	50810217800	00	0.00	N	5	-450
85	20230424	40350	40250	40850	39100	1410645	56507114800	00	0.00	N	2	100
86	20230417	40250	42100	42600	40050	1427465	58454310400	00	0.00	N	5	-1950
87	20230410	42200	40800	42600	40250	2158992	89553320500	00	0.00	N	2	1250
88	20230403	40950	41750	42000	39200	3451073	140910568900	00	0.00	N	5	-750
89	20230327	41700	41500	42000	39850	2913212	119366955550	00	0.00	N	2	500
90	20230320	41200	43100	44550	40650	5475575	229610395700	00	0.00	N	5	-2650
91	20230313	43850	42750	43950	41150	2459960	104990797150	00	0.00	N	2	1050
92	20230306	42800	47900	47950	42500	3039982	136662312550	00	0.00	N	5	-4700
93	20230227	47500	47050	50000	46300	2736396	131701243950	00	0.00	N	2	100
94	20230220	47400	47200	49300	46450	2090646	100444331600	00	0.00	N	2	700
95	20230213	46700	47300	48100	45100	2424719	113373010450	00	0.00	N	5	-600
96	20230206	47300	47850	49400	46300	3349357	159454099100	00	0.00	N	5	-600
97	20230130	47900	47250	48100	45600	2875831	135564600300	00	0.00	N	2	850
98	20230125	47050	45950	47950	45650	2020039	94442819700	00	0.00	N	2	1800
99	20230116	45250	44900	48800	44300	5126997	238281768750	00	0.00	N	2	950
100	20230109	44300	44850	45700	43300	2915722	129003000900	00	0.00	N	2	250
101	20230102	44050	45050	46600	42750	3844384	172070498650	00	0.00	N	5	-600
102	20221226	44650	42800	47350	41700	3750582	168082318050	00	0.00	N	2	1900
103	20221219	42750	44000	46300	42650	2184094	96638610450	00	0.00	N	5	-1550
104	20221212	44300	41850	45200	40500	2167503	94611622650	00	0.00	N	2	1550
105	20221205	42750	42250	43800	41400	1470006	62534347000	00	0.00	N	2	600
106	20221128	42150	42700	45250	40800	2017588	86579220650	00	0.00	N	5	-700
107	20221121	42850	43200	44650	41000	2180768	93630227500	00	0.00	N	5	-500
108	20221114	43350	46000	46100	43150	3305793	147137933050	00	0.00	N	5	-2250
109	20221107	45600	38500	48350	38500	6129130	269663977550	00	0.00	N	2	6650
110	20221031	38950	39800	41250	36450	4679236	181690521000	00	0.00	N	2	150
111	20221024	38800	38950	39950	37250	2285818	87558175350	00	0.00	N	2	900
112	20221017	37900	35900	40250	34750	4366919	164409572650	00	0.00	N	5	-350
113	20221011	38250	38050	40750	34250	6980264	265455796550	00	0.00	N	5	-1350
114	20221004	39600	43250	44550	38800	2438228	101063881150	00	0.00	N	5	-3050
115	20220926	42650	42050	44300	40050	3498775	147358128450	00	0.00	N	5	-250
116	20220919	42900	47850	48000	42900	3041936	137433903600	00	0.00	N	5	-5700
117	20220913	48600	50500	51900	48300	1596308	79850562950	00	0.00	N	5	-600
118	20220905	49200	49750	50800	48000	1530180	75313040100	00	0.00	N	5	-900
119	20220829	50100	50200	52800	49600	1947278	99619455000	00	0.00	N	5	-2100
120	20220822	52200	54200	55000	51700	2221094	118130607100	00	0.00	N	5	-3200
121	20220816	55400	59400	59400	55400	1676760	96367695600	00	0.00	N	5	-3300
122	20220808	58700	57200	60900	56700	5250298	308749049900	00	0.00	N	2	1200
123	20220801	57500	50700	59600	50100	10678383	601496162200	00	0.00	N	2	6800
124	20220725	50700	49500	51700	48050	3426727	171006699750	00	0.00	N	2	850
125	20220718	49850	50000	52900	49400	2355505	120189756750	00	0.00	N	2	450
126	20220711	49400	49100	51700	47900	2709816	135037510300	00	0.00	N	2	400
127	20220704	49000	48850	50800	46150	3362518	163690806850	00	0.00	N	2	650
128	20220627	48350	52900	54000	47500	4088515	207035249250	00	0.00	N	5	-1050
129	20220620	49400	57100	58800	46100	11540724	604174387200	00	0.00	N	5	-6800
130	20220613	56200	58600	59400	55700	2570295	147765953100	00	0.00	N	5	-4200
131	20220607	60400	61900	62000	60000	1213820	74012361400	00	0.00	N	5	-1500
132	20220530	61900	60200	63000	60200	2039267	126106129800	00	0.00	N	2	2400
133	20220523	59500	59300	61500	57600	2739557	163259331100	00	0.00	N	2	600
134	20220516	58900	55700	59200	54600	2035525	115700431600	00	0.00	N	2	3900
135	20220509	55000	56700	58600	54300	3162010	177488556200	00	0.00	N	5	-2300
136	20220502	57300	59500	60900	56900	2651144	156003626500	00	0.00	N	5	-3200
137	20220425	60500	60600	62800	59000	3143345	189379558900	00	0.00	N	5	-1700
138	20220418	62200	65100	66400	61800	2633514	168746328900	00	0.00	N	5	-3400
139	20220411	65600	74600	75200	64200	6700411	453267503300	00	0.00	N	5	-9900
140	20220404	75500	79000	81000	74500	3053326	238464794300	00	0.00	N	5	-3500
141	20220328	79000	77000	81800	75900	4781105	376845618400	00	0.00	N	2	2100
142	20220321	76900	82000	82300	73600	7207843	556500022900	00	0.00	N	5	-4100
143	20220314	81000	74800	81600	72300	4721850	365953706800	00	0.00	N	2	6200
144	20220307	74800	71000	75400	68800	2550955	184646828600	00	0.00	N	2	2200
145	20220228	72600	72500	76800	71800	3047175	226082071100	00	0.00	N	2	100
146	20220221	72500	69500	73900	69000	3915148	278863975600	00	0.00	N	2	1700
147	20220214	70800	69300	72500	68200	4058331	285797738700	00	0.00	N	3	0
148	20220207	70800	75000	78800	68000	9839514	725812375300	00	0.00	N	5	-2900
149	20220203	73700	66200	75200	65800	3697969	264376141100	00	0.00	N	2	8000
150	20220124	65700	71600	72000	63900	4640904	317803790800	00	0.00	N	5	-6100
151	20220117	71800	69800	72900	66400	3505112	244538312900	00	0.00	N	2	1000
152	20220110	70800	73000	76000	68300	5039991	366557587700	00	0.00	N	5	-3500
153	20220103	74300	91700	96200	74000	9533608	788405957600	00	0.00	N	5	-16700
154	20211227	91000	91000	94700	89200	4509668	413041167700	00	0.00	N	2	300
155	20211220	90700	86100	92900	85800	3730750	333993546000	00	0.00	N	2	4000
156	20211213	86700	91000	92200	85800	4702495	419138513300	00	0.00	N	5	-4300
157	20211206	91000	93900	96100	88200	6856051	634172524200	00	0.00	N	5	-4200
158	20211129	95200	99500	107800	89800	14670570	1444488121800	00	0.00	N	5	-7200
159	20211122	102400	104900	106700	91700	16829670	1668032306700	00	0.00	N	5	-5100
160	20211115	107500	97900	116000	95100	23606267	2509122799800	00	0.00	N	2	10600
161	20211108	96900	92000	100800	91400	22057054	2117770296300	00	0.00	N	5	-1000
162	20211101	97900	81600	98300	77500	35283985	3197250618900	00	0.00	N	2	18100
163	20211025	79800	75600	82600	73100	10206414	799609521100	00	0.00	N	2	4000
164	20211018	75800	67900	78300	67000	7665951	562688731300	00	0.00	N	2	8300
165	20211012	67500	65100	69800	63700	2857060	191158295500	00	0.00	N	2	2200
166	20211005	65300	63900	68200	61800	4148033	268993710100	00	0.00	N	2	500
167	20210927	64800	68000	70300	64300	4096345	275022895700	00	0.00	N	5	-3500
168	20210923	68300	70300	71300	68100	2631316	182341846400	00	0.00	N	5	-3900
169	20210913	72200	74500	74800	70200	3999292	288479586200	00	0.00	N	5	-1600
170	20210906	73800	80800	80900	72000	6356055	479835144700	00	0.00	N	5	-6700
171	20210830	80500	81700	83400	78600	7375572	596617915100	00	0.00	N	5	-400
172	20210823	80900	78500	87600	74200	19490103	1595791615900	00	0.00	N	2	3300
173	20210817	77600	76500	81300	75900	9749451	761530937200	00	0.00	N	2	400
174	20210809	77200	82500	85000	73500	16760601	1311281106860	00	0.00	N	5	-4900
175	20210802	82100	89400	89800	81700	14757134	1245102861100	00	0.00	N	5	-7000
176	20210726	89100	103000	106000	88700	17681738	1701361049900	00	0.00	N	5	-11300
177	20210719	100400	85300	103000	82700	35565108	3337937136500	00	0.00	N	2	13900
178	20210712	86500	85000	89200	78500	26425192	2196680943600	00	0.00	N	2	2000