KissMeData/047050/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	39550	47400	48100	37700	5538935	230829896400	00	0.00	N	5	-7650
3	20241125	47200	50000	52400	47200	1926726	96811977100	00	0.00	N	5	-2150
4	20241118	49350	45850	50100	45800	1863314	90609558100	00	0.00	N	2	3850
5	20241111	45500	51700	52100	44100	2742817	131518050950	00	0.00	N	5	-6800
6	20241104	52300	51200	54100	50400	2472211	130125946600	00	0.00	N	2	1900
7	20241028	50400	49400	53600	49400	1926722	99756975650	00	0.00	N	2	800
8	20241021	49600	51800	52800	49200	1701228	86035235100	00	0.00	N	5	-1700
9	20241014	51300	55800	56600	50900	2061036	110503566100	00	0.00	N	5	-4600
10	20241007	55900	55200	58000	54800	1988508	112751003500	00	0.00	N	2	900
11	20240930	55000	58700	59100	54600	1669429	94682448200	00	0.00	N	5	-3500
12	20240923	58500	56100	59400	55200	3998123	228381825100	00	0.00	N	2	2400
13	20240919	56100	54900	57400	52800	1678191	92990814700	00	0.00	N	2	1700
14	20240909	54400	50100	55000	49850	3163819	163359125550	00	0.00	N	2	4300
15	20240902	50100	56800	60500	49950	8477283	479783714550	00	0.00	N	5	-6300
16	20240826	56400	53400	56800	51300	6144406	335671030400	00	0.00	N	2	3400
17	20240819	53000	53200	53700	50300	3171406	165137917200	00	0.00	N	2	500
18	20240812	52500	49500	52500	49000	2625358	132404214000	00	0.00	N	2	3250
19	20240805	49250	51800	52300	44000	5134980	251674770350	00	0.00	N	5	-3650
20	20240729	52900	52500	56200	50500	6478111	344540104300	00	0.00	N	2	2900
21	20240722	50000	56700	56700	47450	5047901	258663440600	00	0.00	N	5	-6400
22	20240715	56400	55000	56600	51400	6034585	330162157400	00	0.00	N	2	1400
23	20240708	55000	58100	59200	54200	5242039	297275922200	00	0.00	N	5	-2700
24	20240701	57700	64600	66200	55900	10860576	647040750100	00	0.00	N	5	-7700
25	20240624	65400	64900	71100	62600	20860306	1399694081100	00	0.00	N	2	1000
26	20240617	64400	69400	71900	59100	31062457	2062107253600	00	0.00	N	5	-3900
27	20240610	68300	47150	72800	46600	36260596	2238811883200	00	0.00	N	2	20650
28	20240603	47650	43100	54200	42950	19597010	978541106850	00	0.00	N	2	4600
29	20240527	43050	44900	46500	42850	2108301	93353171450	00	0.00	N	5	-1850
30	20240520	44900	46100	48650	44300	2463613	115091334850	00	0.00	N	5	-850
31	20240513	45750	46900	47400	45750	1002524	46475294900	00	0.00	N	5	-1150
32	20240507	46900	46800	47700	46100	1167409	54591000600	00	0.00	N	2	750
33	20240429	46150	45400	47500	44950	1481354	68950959300	00	0.00	N	2	750
34	20240422	45400	43500	46950	43500	2361609	106636029400	00	0.00	N	2	2750
35	20240415	42650	45350	46200	41550	3534907	154283461600	00	0.00	N	5	-3800
36	20240408	46450	48250	50300	46400	1840719	88399783850	00	0.00	N	5	-2250
37	20240401	48700	52200	53700	48650	2191001	111661388700	00	0.00	N	5	-4200
38	20240325	52900	57500	57700	52400	2523857	138433531500	00	0.00	N	5	-3600
39	20240318	56500	57600	58200	55000	2696695	152290302000	00	0.00	N	5	-600
40	20240311	57100	54600	61700	53800	8413555	498470776400	00	0.00	N	2	2100
41	20240304	55000	56100	58300	54100	2362328	132058404200	00	0.00	N	5	-1100
42	20240226	56100	57800	58400	55500	1776209	100586555900	00	0.00	N	5	-1700
43	20240219	57800	57100	59400	56500	2500777	145592786800	00	0.00	N	2	500
44	20240213	57300	56000	58600	53700	2499455	140944598000	00	0.00	N	2	1600
45	20240205	55700	53900	56500	52300	2313631	126043390800	00	0.00	N	2	1700
46	20240129	54000	52200	54300	51100	3212289	169304847000	00	0.00	N	2	2400
47	20240122	51600	50800	53400	47100	6539017	328197549700	00	0.00	N	2	1400
48	20240115	50200	54500	54500	49350	3115163	159691284350	00	0.00	N	5	-4100
49	20240108	54300	58200	58300	52900	3589491	198408170400	00	0.00	N	5	-3900
50	20240102	58200	62300	62400	57500	4743286	280709565100	00	0.00	N	5	-4200
51	20231226	62400	57700	68900	56200	13118752	836854468000	00	0.00	N	2	4400
52	20231218	58000	61000	63200	58000	7427838	448143873000	00	0.00	N	5	-500
53	20231211	58500	57300	59800	55000	4541942	260528331900	00	0.00	N	2	1600
54	20231204	56900	55700	58300	52800	6080543	339903731500	00	0.00	N	2	1200
55	20231127	55700	59000	59200	55200	4423972	252654950800	00	0.00	N	5	-3200
56	20231120	58900	58300	60600	57300	3185690	186909615600	00	0.00	N	2	600
57	20231113	58300	57500	62300	56400	6310650	373867689900	00	0.00	N	2	1900
58	20231106	56400	58800	65400	55600	17285535	1046420218900	00	0.00	N	2	2600
59	20231030	53800	52800	55200	50000	6807837	358199419000	00	0.00	N	2	300
60	20231023	53500	61100	65200	52100	10765410	617762515300	00	0.00	N	5	-7200
61	20231016	60700	66300	69300	59500	5647928	364126772400	00	0.00	N	5	-6700
62	20231010	67400	68000	69000	64700	4922561	330684798900	00	0.00	N	2	400
63	20231004	67000	70800	71000	66500	3458990	236133602400	00	0.00	N	5	-4400
64	20230925	71400	76300	76600	70700	3686096	269136146700	00	0.00	N	5	-5300
65	20230918	76700	80400	82000	75700	7428516	591267373800	00	0.00	N	5	-2900
66	20230911	79600	80400	81900	73600	12262876	957103988600	00	0.00	N	5	-400
67	20230904	80000	77700	86300	77500	15012156	1228443978000	00	0.00	N	2	1500
68	20230828	78500	80300	87800	76500	20974515	1739315496300	00	0.00	N	5	-500
69	20230821	79000	80900	83800	75300	15999334	1268419794400	00	0.00	N	5	-2500
70	20230814	81500	83300	91000	81000	19839147	1707457290300	00	0.00	N	5	-3700
71	20230807	85200	83000	93800	75600	35931294	3090308350700	00	0.00	N	2	100
72	20230731	85100	84000	94400	78400	48731923	4228284933100	00	0.00	N	2	5100
73	20230724	80000	51200	96700	51000	84448278	6434141970300	00	0.00	N	2	29200
74	20230717	50800	48800	51300	46000	15014883	728023333050	00	0.00	N	2	2350
75	20230710	48450	45100	50400	42200	17876885	818803887650	00	0.00	N	2	3400
76	20230703	45050	40150	48450	39550	24099614	1071322401900	00	0.00	N	2	5200
77	20230626	39850	37150	41400	37100	14716444	579764294100	00	0.00	N	2	2400
78	20230619	37450	37800	39700	37250	10683251	409950640600	00	0.00	N	5	-350
79	20230612	37800	37100	38300	35800	13989667	518890461650	00	0.00	N	2	1050
80	20230605	36750	31950	39550	31600	24658313	901921320500	00	0.00	N	2	5650
81	20230530	31100	29050	31700	29050	15755367	476489690700	00	0.00	N	2	2700
82	20230522	28400	29850	31200	28150	9122419	266698255250	00	0.00	N	5	-1450
83	20230515	29850	27450	31700	27100	15807316	465876647700	00	0.00	N	2	2800
84	20230508	27050	28800	29800	26100	10458887	291938158400	00	0.00	N	5	-900
85	20230502	27950	27250	28850	27150	6060757	170119816950	00	0.00	N	2	1150
86	20230424	26800	28050	29450	26250	11851058	325547011950	00	0.00	N	5	-1150
87	20230417	27950	27450	34600	27100	48088801	1486904233750	00	0.00	N	2	1450
88	20230410	26500	21450	27450	21450	21711162	544763749450	00	0.00	N	2	5150
89	20230403	21350	22750	22750	21250	2601830	56955822800	00	0.00	N	5	-950
90	20230327	22300	20750	22600	20550	3776839	81914784250	00	0.00	N	2	1650
91	20230320	20650	20750	21400	20400	2152299	44964275850	00	0.00	N	5	-100
92	20230313	20750	21400	21650	20300	3017129	63315614300	00	0.00	N	5	-650
93	20230306	21400	23050	23050	21300	4146099	91598949650	00	0.00	N	5	-1450
94	20230227	22850	24200	24450	22600	3043558	70482831550	00	0.00	N	5	-1350
95	20230220	24200	22750	24750	22250	4476814	106739856650	00	0.00	N	2	1500
96	20230213	22700	22200	23100	22200	2448832	55834083100	00	0.00	N	2	400
97	20230206	22300	23200	23500	21800	2913639	65407592200	00	0.00	N	5	-900
98	20230130	23200	23850	24100	22850	3207515	75573548230	00	0.00	N	5	-750
99	20230125	23950	24300	24350	23500	1918835	45722015250	00	0.00	N	5	-300
100	20230116	24250	22850	24550	22200	3449738	80424880550	00	0.00	N	2	1400
101	20230109	22850	21300	22900	21050	3197746	69415001600	00	0.00	N	2	1700
102	20230102	21150	22500	22650	20550	2749810	58616056950	00	0.00	N	5	-1450
103	20221226	22600	24800	25000	22500	2547188	60777870400	00	0.00	N	5	-2100
104	20221219	24700	23800	25200	23400	3616441	88531343050	00	0.00	N	2	900
105	20221212	23800	23000	23800	22450	2076757	48415354100	00	0.00	N	2	800
106	20221205	23000	23600	23700	22200	2174568	49777066700	00	0.00	N	5	-500
107	20221128	23500	23400	24450	23150	2801326	66736826600	00	0.00	N	5	-100
108	20221121	23600	22050	24300	21700	3483275	80557057950	00	0.00	N	2	1600
109	20221114	22000	22650	23300	21900	2399992	54275030050	00	0.00	N	5	-800
110	20221107	22800	22850	23750	22450	3399578	78480565700	00	0.00	N	5	-50
111	20221031	22850	20800	24700	20200	5487699	124108301350	00	0.00	N	2	2550
112	20221024	20300	21200	21600	19650	2928010	59394747850	00	0.00	N	5	-650
113	20221017	20950	20950	22000	20550	2090550	44352024350	00	0.00	N	5	-650
114	20221011	21600	21900	22350	21250	1643660	35761476100	00	0.00	N	5	-850
115	20221004	22450	21350	23250	21250	2497648	56232997000	00	0.00	N	2	1550
116	20220926	20900	23200	23500	20550	3289887	71483592900	00	0.00	N	5	-2700
117	20220919	23600	24150	24650	23250	2365195	56831686900	00	0.00	N	5	-750
118	20220913	24350	25750	26050	24100	3229486	81024764350	00	0.00	N	5	-1250
119	20220905	25600	25900	27450	25250	4329458	114588659300	00	0.00	N	5	-200
120	20220829	25800	27050	27600	25450	4803318	127864924650	00	0.00	N	5	-1900
121	20220822	27700	27000	28350	26600	7814314	215226580300	00	0.00	N	2	950
122	20220816	26750	24350	27050	24050	8895160	225431970750	00	0.00	N	2	2100
123	20220808	24650	20350	25450	20250	10580362	247252017900	00	0.00	N	2	4400
124	20220801	20250	20600	21150	20100	2920414	60354851000	00	0.00	N	5	-300
125	20220725	20550	19100	20600	19100	3189254	63293753400	00	0.00	N	2	1400
126	20220718	19150	18200	19850	18050	3802647	72814577000	00	0.00	N	2	1250
127	20220711	17900	18450	18650	17650	2910776	52546648700	00	0.00	N	5	-450
128	20220704	18350	19150	19150	17400	3988455	72403883900	00	0.00	N	5	-700
129	20220627	19050	19700	20200	18700	2738666	53548156150	00	0.00	N	5	-350
130	20220620	19400	22350	22600	18900	3892769	78653004950	00	0.00	N	5	-3100
131	20220613	22500	24450	24850	22100	3283514	77234921300	00	0.00	N	5	-2400
132	20220607	24900	24150	25100	23850	2829867	69516531250	00	0.00	N	2	900
133	20220530	24000	23850	24350	23250	1474704	35038960600	00	0.00	N	2	250
134	20220523	23750	23200	24000	22600	2484788	57980586400	00	0.00	N	2	550
135	20220516	23200	23950	23950	22350	2258910	52425265950	00	0.00	N	5	-550
136	20220509	23750	24850	24950	22800	3223070	75990299400	00	0.00	N	5	-1400
137	20220502	25150	24400	25200	24000	2726202	67045356900	00	0.00	N	2	450
138	20220425	24700	25400	25650	23500	6110907	149617347600	00	0.00	N	5	-250
139	20220418	24950	23400	25300	23250	6399953	157706144200	00	0.00	N	2	1500
140	20220411	23450	21150	23950	20950	5449855	124322704700	00	0.00	N	2	2300
141	20220404	21150	21550	21850	20900	1449622	30918021050	00	0.00	N	5	-400
142	20220328	21550	22100	22200	21000	2412296	52089647000	00	0.00	N	5	-550
143	20220321	22100	21550	22450	21200	2553926	56187053700	00	0.00	N	2	650
144	20220314	21450	21950	22400	20800	3150138	67276110500	00	0.00	N	5	-500
145	20220307	21950	22250	23300	20450	8481416	186009408450	00	0.00	N	2	400
146	20220228	21550	19950	21950	19850	3795688	80241594200	00	0.00	N	2	1400
147	20220221	20150	19750	20700	19400	4075736	82075834200	00	0.00	N	2	200
148	20220214	19950	19550	20300	19500	2385413	47352801650	00	0.00	N	5	-50
149	20220207	20000	20650	20700	19650	3616338	72879261850	00	0.00	N	5	-550
150	20220203	20550	20750	20900	20100	1489865	30478512700	00	0.00	N	2	200
151	20220124	20350	22500	22500	19650	4345206	91708419600	00	0.00	N	5	-2350
152	20220117	22700	22850	23300	22100	3332741	75428395800	00	0.00	N	5	-150
153	20220110	22850	22800	24000	22500	4707539	109404768450	00	0.00	N	3	0
154	20220103	22850	22600	23750	22350	4787911	110538020100	00	0.00	N	2	400
155	20211227	22450	22900	23200	22100	3029828	68472843400	00	0.00	N	5	-450
156	20211220	22900	21500	23400	21400	6582314	148722379550	00	0.00	N	2	1200
157	20211213	21700	21100	21850	20550	4109104	86894653550	00	0.00	N	2	1050
158	20211206	20650	20200	20900	19900	2389156	49121150300	00	0.00	N	2	250
159	20211129	20400	19500	20500	18550	3991128	77798320650	00	0.00	N	2	100
160	20211122	20300	20200	21900	19900	5533523	113656395950	00	0.00	N	2	50
161	20211115	20250	20600	20800	19750	2300384	46598968950	00	0.00	N	5	-250
162	20211108	20500	20850	21050	19700	3021132	61397580200	00	0.00	N	5	-100
163	20211101	20600	21700	21700	20450	3304415	69517380000	00	0.00	N	5	-1100
164	20211025	21700	22400	23150	21300	4971255	110014420150	00	0.00	N	5	-550
165	20211018	22250	23200	23600	21650	4843201	109487446600	00	0.00	N	5	-850
166	20211012	23100	22550	23550	22550	3996685	92091795600	00	0.00	N	2	850
167	20211005	22250	24700	25550	21700	8384091	197052615600	00	0.00	N	5	-2100
168	20210927	24350	23400	25700	23100	10338894	253409005650	00	0.00	N	2	850
169	20210923	23500	24600	25200	23300	2978042	71626445300	00	0.00	N	5	-1500
170	20210913	25000	22750	25950	22500	10974118	272245392150	00	0.00	N	2	2250
171	20210906	22750	22650	25050	22200	9794854	230998483650	00	0.00	N	2	400
172	20210830	22350	22600	22950	22000	3035400	68035681050	00	0.00	N	2	150
173	20210823	22200	21450	22700	20850	5120426	111808410450	00	0.00	N	2	1200
174	20210817	21000	23950	24050	20800	4376021	97105901850	00	0.00	N	5	-2850
175	20210809	23850	24650	25000	23500	4242280	102557147550	00	0.00	N	5	-700
176	20210802	24550	25850	26200	24400	4809441	120101069500	00	0.00	N	5	-1300
177	20210726	25850	27200	28500	25350	9714589	261497944500	00	0.00	N	5	-1350
178	20210719	27200	23050	27300	22650	17701936	442909461000	00	0.00	N	2	3900
179	20210712	23300	23800	24700	23150	4948944	118049172650	00	0.00	N	5	-350