KissMeData/064960/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	43400	45050	45050	43000	58681	2569589300	00	0.00	N	5	-1650
3	20241028	45050	46050	46150	44800	71938	3275848300	00	0.00	N	5	-1000
4	20241021	46050	45300	46600	44450	69886	3193769650	00	0.00	N	2	1000
5	20241014	45050	44400	45650	43900	56670	2532835100	00	0.00	N	2	200
6	20241007	44850	46550	46550	44400	35009	1583826800	00	0.00	N	5	-1250
7	20240930	46100	49200	49200	45600	30274	1413993450	00	0.00	N	5	-3200
8	20240923	49300	46900	49450	46450	151668	7387988650	00	0.00	N	2	2400
9	20240919	46900	47300	47350	45750	53234	2480978300	00	0.00	N	2	50
10	20240909	46850	45150	49650	44800	394229	18926132250	00	0.00	N	2	1700
11	20240902	45150	45600	46550	43800	78878	3552811950	00	0.00	N	5	-450
12	20240826	45600	45050	47300	44100	54990	2510928200	00	0.00	N	2	700
13	20240819	44900	43900	48500	43500	164099	7564187550	00	0.00	N	2	1600
14	20240812	43300	40300	44150	40200	103507	4350832850	00	0.00	N	2	3200
15	20240805	40100	41550	42550	39450	128635	5244544500	00	0.00	N	5	-2450
16	20240729	42550	43650	43950	42450	59944	2582771750	00	0.00	N	5	-1200
17	20240722	43750	43800	45100	43150	82192	3601962350	00	0.00	N	2	150
18	20240715	43600	44900	45200	43000	176124	7727527650	00	0.00	N	5	-1250
19	20240708	44850	46700	46900	44800	89130	4051141600	00	0.00	N	5	-1850
20	20240701	46700	49800	50300	46500	147801	7193719950	00	0.00	N	5	-3150
21	20240624	49850	47800	50300	47600	136725	6755488300	00	0.00	N	2	2050
22	20240617	47800	47400	48950	46300	122923	5848351850	00	0.00	N	2	400
23	20240610	47400	45950	48250	45550	123818	5802013850	00	0.00	N	2	1450
24	20240603	45950	45800	46200	45500	63106	2893784150	00	0.00	N	2	150
25	20240527	45800	46700	46800	45650	101097	4674824450	00	0.00	N	5	-900
26	20240520	46700	47050	47150	46150	96720	4518981150	00	0.00	N	5	-300
27	20240513	47000	46100	47200	46100	69216	3233265750	00	0.00	N	2	800
28	20240507	46200	45900	46500	45800	79476	3673009300	00	0.00	N	2	400
29	20240429	45800	45650	46650	45100	146627	6750032950	00	0.00	N	5	-50
30	20240422	45850	45250	46450	45250	121270	5564395100	00	0.00	N	2	600
31	20240415	45250	44750	45600	44400	114501	5141037150	00	0.00	N	2	450
32	20240408	44800	44250	45900	44200	93861	4236105400	00	0.00	N	2	200
33	20240401	44600	45650	46050	44500	114088	5133388350	00	0.00	N	5	-800
34	20240325	45400	45100	46800	42400	229895	10419332650	00	0.00	N	2	300
35	20240318	45100	44900	45350	44500	119610	5380924150	00	0.00	N	5	-100
36	20240311	45200	44450	45500	43900	104655	4680979750	00	0.00	N	2	350
37	20240304	44850	44450	46850	44200	155207	7053100850	00	0.00	N	2	400
38	20240226	44450	44200	44800	43150	163386	7181859400	00	0.00	N	2	300
39	20240219	44150	44700	45200	43650	148673	6590811200	00	0.00	N	5	-500
40	20240213	44650	43550	44650	42850	107597	4714609400	00	0.00	N	2	1150
41	20240205	43500	46350	47050	43250	185298	8274638100	00	0.00	N	5	-2200
42	20240129	45700	43250	46400	42900	330899	14739999700	00	0.00	N	2	2600
43	20240122	43100	42900	43400	42500	174050	7482012850	00	0.00	N	2	150
44	20240115	42950	42700	43050	42000	126117	5372368250	00	0.00	N	2	400
45	20240108	42550	42000	43250	41850	115197	4894995350	00	0.00	N	2	600
46	20240102	41950	43100	43100	41550	155135	6509420450	00	0.00	N	5	-1250
47	20231226	43200	43250	43400	42100	89449	3830549750	00	0.00	N	5	-50
48	20231218	43250	42950	43850	42650	156754	6764031550	00	0.00	N	2	550
49	20231211	42700	42650	43300	42300	111459	4757433100	00	0.00	N	2	100
50	20231204	42600	42750	43050	41800	137678	5825997526	00	0.00	N	2	250
51	20231127	42350	44000	44000	42350	163500	7084939800	00	0.00	N	5	-1650
52	20231120	44000	43550	44050	43200	102508	4484277450	00	0.00	N	2	400
53	20231113	43600	44900	45300	43200	155238	6810722900	00	0.00	N	5	-1700
54	20231106	45300	41500	45800	40750	316468	13778198900	00	0.00	N	2	4300
55	20231030	41000	41800	41800	39750	171197	6952294100	00	0.00	N	5	-450
56	20231023	41450	43150	44600	41250	146570	6278494000	00	0.00	N	5	-2550
57	20231016	44000	42300	46600	41550	203306	8891152900	00	0.00	N	2	1750
58	20231010	42250	42600	43500	41900	96618	4119836500	00	0.00	N	2	300
59	20231004	41950	43600	43650	41100	80350	3374623800	00	0.00	N	5	-1650
60	20230925	43600	44750	44800	42000	44305	1931159400	00	0.00	N	5	-1150
61	20230918	44750	45400	46250	44000	78130	3531106100	00	0.00	N	5	-1000
62	20230911	45750	47900	48900	43800	377023	17282997550	00	0.00	N	5	-1800
63	20230904	47550	49300	49300	47000	85980	4129404200	00	0.00	N	5	-1750
64	20230828	49300	45350	56500	45100	373619	18558561300	00	0.00	N	2	3950
65	20230821	45350	46750	46750	45250	67275	3072921400	00	0.00	N	5	-1100
66	20230814	46450	47350	47350	43850	99789	4536660400	00	0.00	N	5	-900
67	20230807	47350	48400	48400	46000	134970	6320637550	00	0.00	N	5	-1050
68	20230731	48400	49800	49800	47700	109112	5283615850	00	0.00	N	5	-600
69	20230724	49000	50800	50800	47100	210080	10252396900	00	0.00	N	5	-1800
70	20230717	50800	54200	54500	49700	222709	11448283800	00	0.00	N	5	-3300
71	20230710	54100	54000	54100	52000	180503	9519532800	00	0.00	N	2	100
72	20230703	54000	52900	55900	51600	243996	13190682100	00	0.00	N	2	1100
73	20230626	52900	50200	53900	50200	139856	7319372400	00	0.00	N	2	1900
74	20230619	51000	51600	53600	50700	185966	9680383000	00	0.00	N	2	100
75	20230612	50900	52000	52400	50100	84549	4340447100	00	0.00	N	5	-1500
76	20230605	52400	53100	53800	51300	103512	5449787700	00	0.00	N	5	-100
77	20230530	52500	51200	53300	49800	179876	9340008800	00	0.00	N	2	2300
78	20230522	50200	51600	52300	49000	149963	7562032650	00	0.00	N	5	-2000
79	20230515	52200	50300	53100	48850	192922	9848937650	00	0.00	N	2	1900
80	20230508	50300	49450	51300	48150	158356	7869189600	00	0.00	N	2	900
81	20230502	49400	47800	49400	47500	85558	4154534850	00	0.00	N	2	1700
82	20230424	47700	51000	55000	47100	600103	30577329950	00	0.00	N	5	-3100
83	20230417	50800	49450	52700	48600	208983	10515543000	00	0.00	N	2	1300
84	20230410	49500	46700	52700	46200	289769	14396177550	00	0.00	N	2	2700
85	20230403	46800	46850	48000	46000	100195	4720323250	00	0.00	N	5	-50
86	20230327	46850	46200	48000	45550	90075	4224851550	00	0.00	N	2	1150
87	20230320	45700	46300	47500	44800	118594	5425835600	00	0.00	N	5	-600
88	20230313	46300	47950	48900	43150	115501	5413690200	00	0.00	N	5	-1900
89	20230306	48200	50100	50400	47500	132484	6527419200	00	0.00	N	5	-1900
90	20230227	50100	49700	50900	47400	183417	9035433950	00	0.00	N	2	400
91	20230220	49700	48400	49800	48000	138608	6791403600	00	0.00	N	2	1350
92	20230213	48350	47500	48900	46900	107063	5129227050	00	0.00	N	2	850
93	20230206	47500	46950	48100	46300	165956	7888916350	00	0.00	N	2	750
94	20230130	46750	44700	47300	44300	242173	11063536350	00	0.00	N	2	2450
95	20230125	44300	44000	45500	43550	88247	3896654450	00	0.00	N	2	650
96	20230116	43650	43600	43950	42700	70555	3051744700	00	0.00	N	2	450
97	20230109	43200	41650	43600	41650	69728	2967066600	00	0.00	N	2	1350
98	20230102	41850	42000	42350	40600	60933	2527840050	00	0.00	N	5	-150
99	20221226	42000	43250	47150	41550	127156	5500932100	00	0.00	N	5	-1300
100	20221219	43300	45600	45750	42550	130407	5727416800	00	0.00	N	5	-2300
101	20221212	45600	45900	46100	45250	73530	3353466800	00	0.00	N	5	-300
102	20221205	45900	46500	46650	45100	119173	5471208000	00	0.00	N	5	-550
103	20221128	46450	44250	46700	44200	95675	4346480200	00	0.00	N	2	2450
104	20221121	44000	46200	46450	43800	61830	2752904100	00	0.00	N	5	-2000
105	20221114	46000	44500	47300	44100	181255	8331876250	00	0.00	N	2	1900
106	20221107	44100	45000	45550	43550	86822	3845952250	00	0.00	N	5	-900
107	20221031	45000	44900	45700	42700	111964	4946197000	00	0.00	N	2	100
108	20221024	44900	42300	44950	40000	189076	7950932750	00	0.00	N	2	2700
109	20221017	42200	41000	44350	40850	91648	3912883900	00	0.00	N	2	800
110	20221011	41400	41800	41950	40000	83220	3393940200	00	0.00	N	5	-900
111	20221004	42300	42250	44100	41250	92339	3910728350	00	0.00	N	2	300
112	20220926	42000	46000	46000	40250	189862	8094582600	00	0.00	N	5	-4000
113	20220919	46000	46800	49200	45700	266994	12753161750	00	0.00	N	5	-850
114	20220913	46850	50000	50200	45350	289336	13701048000	00	0.00	N	5	-2700
115	20220905	49550	47400	49700	47400	212933	10370193300	00	0.00	N	2	1850
116	20220829	47700	45400	49250	44950	344443	16500614400	00	0.00	N	2	1250
117	20220822	46450	42900	47400	41500	420838	18984231850	00	0.00	N	2	3400
118	20220816	43050	42900	43250	42000	90574	3877861150	00	0.00	N	2	300
119	20220808	42750	43550	43900	41550	255560	10800152100	00	0.00	N	5	-1250
120	20220801	44000	43750	45000	43050	156605	6897625900	00	0.00	N	2	50
121	20220725	43950	42500	44950	42500	164040	7209471900	00	0.00	N	2	1300
122	20220718	42650	42550	43800	41550	153375	6512188100	00	0.00	N	2	800
123	20220711	41850	41000	43400	40150	157517	6609543450	00	0.00	N	2	850
124	20220704	41000	41800	41800	39400	156368	6335528600	00	0.00	N	5	-800
125	20220627	41800	41600	43500	41000	189562	8062352300	00	0.00	N	2	1200
126	20220620	40600	43500	43500	38800	283262	11641084300	00	0.00	N	5	-2350
127	20220613	42950	46200	46300	41600	332109	14539374400	00	0.00	N	5	-4450
128	20220607	47400	48300	49300	45850	676622	32120862100	00	0.00	N	5	-550
129	20220530	47950	45500	48000	45500	324119	15271549200	00	0.00	N	2	2950
130	20220523	45000	45200	45950	44100	231456	10428220050	00	0.00	N	5	-50
131	20220516	45050	46050	46050	43400	228211	10146476150	00	0.00	N	5	-50
132	20220509	45100	47700	47700	43050	306903	13680784800	00	0.00	N	5	-1450
133	20220502	46550	47650	49900	46450	311852	15045821800	00	0.00	N	5	-1400
134	20220425	47950	49300	50600	47900	464085	22826219600	00	0.00	N	5	-2250
135	20220418	50200	46150	51300	45850	476699	23445489500	00	0.00	N	2	3650
136	20220411	46550	45500	48500	43800	306235	14190552900	00	0.00	N	2	1050
137	20220404	45500	47050	47750	44700	184070	8517545000	00	0.00	N	5	-1550
138	20220328	47050	45450	47800	44700	302049	14060904050	00	0.00	N	2	1800
139	20220321	45250	42400	45900	42150	250232	11046380200	00	0.00	N	2	2850
140	20220314	42400	41800	42600	40650	189355	7875532450	00	0.00	N	2	500
141	20220307	41900	43300	43300	40950	162025	6771458800	00	0.00	N	5	-1700
142	20220228	43600	42950	44750	42250	146746	6373772350	00	0.00	N	2	300
143	20220221	43300	43050	43650	41950	159063	6805494750	00	0.00	N	5	-100
144	20220214	43400	42200	43700	40750	171895	7252335250	00	0.00	N	2	850
145	20220207	42550	42800	44000	41950	146951	6305319850	00	0.00	N	5	-150
146	20220203	42700	44100	44700	42300	115245	4991364350	00	0.00	N	5	-800
147	20220124	43500	41600	44700	39050	445553	18802773550	00	0.00	N	2	1900
148	20220117	41600	45850	46300	41550	224215	9707431000	00	0.00	N	5	-4400
149	20220110	46000	47700	48150	45850	140820	6585835350	00	0.00	N	5	-1700
150	20220103	47700	47250	49350	45800	247242	11788297000	00	0.00	N	2	650
151	20211227	47050	48800	49400	46900	320428	15521207250	00	0.00	N	5	-300
152	20211220	47350	46250	47650	43550	325399	14629395800	00	0.00	N	2	1200
153	20211213	46150	46250	48400	45700	179406	8355551850	00	0.00	N	2	250
154	20211206	45900	44000	47800	43550	255579	11781404400	00	0.00	N	2	1950
155	20211129	43950	43700	44550	41500	294555	12678679950	00	0.00	N	5	-650
156	20211122	44600	46700	48700	44000	344205	16001831100	00	0.00	N	5	-1700
157	20211115	46300	50200	50200	45450	340761	16074652300	00	0.00	N	5	-3700
158	20211108	50000	49900	51400	48050	177226	8786088700	00	0.00	N	5	-100
159	20211101	50100	50500	51900	49950	162019	8244698550	00	0.00	N	5	-200
160	20211025	50300	52100	54200	50200	208175	10876347000	00	0.00	N	5	-2000
161	20211018	52300	52200	53500	51300	223521	11734145300	00	0.00	N	2	200
162	20211012	52100	51400	54200	49750	433881	22593033500	00	0.00	N	2	1200
163	20211005	50900	49550	52000	49500	188679	9550735650	00	0.00	N	2	600
164	20210927	50300	51600	53300	49650	164946	8418822300	00	0.00	N	5	-1700
165	20210923	52000	53300	53600	52000	78922	4149911500	00	0.00	N	5	-1600
166	20210913	53600	54400	55100	52800	186386	10034658500	00	0.00	N	5	-800
167	20210906	54400	55300	56600	53500	181060	9978591800	00	0.00	N	5	-700
168	20210830	55100	54900	56500	53600	321869	17740034200	00	0.00	N	2	800
169	20210823	54300	52900	55400	52800	219411	11861482000	00	0.00	N	2	1500
170	20210817	52800	58300	58500	52300	235905	13010862300	00	0.00	N	5	-5400
171	20210809	58200	60200	60300	57700	236031	13890060200	00	0.00	N	5	-2300
172	20210802	60500	61500	62600	58900	371736	22465853000	00	0.00	N	5	-900
173	20210726	61400	67500	67500	60900	347402	22097702500	00	0.00	N	5	-6100
174	20210719	67500	66400	69300	64800	296138	19857026800	00	0.00	N	2	500
175	20210712	67000	67700	69500	66600	267603	18260314200	00	0.00	N	3	0