KissMeData/126340/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	25300	25150	25950	23600	132790	3288455200	00	0.00	N	2	100
3	20241125	25200	26900	28500	25100	170081	4536282300	00	0.00	N	5	-1700
4	20241118	26900	28200	29650	25900	195356	5317725450	00	0.00	N	5	-1300
5	20241111	28200	36250	36250	25500	329768	10053760450	00	0.00	N	5	-7900
6	20241104	36100	35200	39650	35200	146923	5547637350	00	0.00	N	2	900
7	20241028	35200	35950	36700	35150	55191	1972615100	00	0.00	N	5	-1100
8	20241021	36300	37200	38500	36100	59632	2214685100	00	0.00	N	5	-1200
9	20241014	37500	37550	39100	37300	61855	2364236400	00	0.00	N	5	-200
10	20241007	37700	38000	38550	37350	31250	1183936250	00	0.00	N	5	-200
11	20240930	37900	39900	39900	37750	30482	1174312950	00	0.00	N	5	-1600
12	20240923	39500	38000	40400	37700	97563	3852081150	00	0.00	N	2	1750
13	20240919	37750	37750	38250	36950	17271	648867500	00	0.00	N	2	300
14	20240909	37450	36100	38300	35900	50037	1851215700	00	0.00	N	2	400
15	20240902	37050	40550	40650	35250	130336	4949200700	00	0.00	N	5	-3400
16	20240826	40450	39000	41500	38550	115677	4622754750	00	0.00	N	2	1350
17	20240819	39100	38500	39950	37150	90574	3486921700	00	0.00	N	2	600
18	20240812	38500	38450	40500	38200	72114	2816176150	00	0.00	N	3	0
19	20240805	38500	40800	40800	34800	238004	9017747000	00	0.00	N	5	-2900
20	20240729	41400	41250	43500	39600	92596	3855777650	00	0.00	N	2	150
21	20240722	41250	45300	45300	40500	171533	7296362050	00	0.00	N	5	-4050
22	20240715	45300	48600	48800	45100	150965	7043358300	00	0.00	N	5	-3400
23	20240708	48700	45900	49550	45750	136728	6499071900	00	0.00	N	2	2600
24	20240701	46100	51200	52600	45600	251674	12014174150	00	0.00	N	5	-5900
25	20240624	52000	51500	52900	48200	243978	12282147850	00	0.00	N	2	1100
26	20240617	50900	49200	50900	48000	172654	8511144900	00	0.00	N	2	1800
27	20240610	49100	51800	54500	49100	361923	18613869350	00	0.00	N	5	-2700
28	20240603	51800	55000	56200	51100	303051	16212409700	00	0.00	N	5	-1900
29	20240527	53700	58800	60700	51600	828574	46757992700	00	0.00	N	5	-3800
30	20240520	57500	55200	61700	52800	1298414	74728783900	00	0.00	N	2	3700
31	20240513	53800	56000	57900	52600	833285	46486904400	00	0.00	N	2	400
32	20240507	53400	48300	53500	47800	337557	17216805700	00	0.00	N	2	5400
33	20240429	48000	46000	49800	46000	187505	9025303450	00	0.00	N	2	1500
34	20240422	46500	46500	47150	45100	126855	5838914750	00	0.00	N	5	-400
35	20240415	46900	44700	48500	44450	272526	12799858250	00	0.00	N	2	2100
36	20240408	44800	46100	46900	44550	56351	2543237600	00	0.00	N	5	-1300
37	20240401	46100	45300	48500	44900	144135	6673982200	00	0.00	N	2	950
38	20240325	45150	45600	46650	44650	112264	5126514850	00	0.00	N	2	50
39	20240318	45100	45100	45700	43900	68115	3051675200	00	0.00	N	3	0
40	20240311	45100	44500	46900	44350	106802	4880283600	00	0.00	N	2	600
41	20240304	44500	45450	45450	44000	89432	3980978800	00	0.00	N	5	-750
42	20240226	45250	45500	45700	44450	73371	3291830600	00	0.00	N	5	-250
43	20240219	45500	48050	48350	45450	123905	5793827400	00	0.00	N	5	-2550
44	20240213	48050	47550	50300	47200	103574	5067273350	00	0.00	N	2	250
45	20240205	47800	49300	49350	47050	76632	3680056150	00	0.00	N	5	-950
46	20240129	48750	47700	49300	46350	293798	14006010500	00	0.00	N	2	1000
47	20240122	47750	44550	53400	43200	634078	30821399050	00	0.00	N	2	3200
48	20240115	44550	45650	47250	43100	111113	5020706000	00	0.00	N	5	-1050
49	20240108	45600	46400	48100	45400	106175	4939245600	00	0.00	N	5	-550
50	20240102	46150	46850	47900	46000	124788	5840196550	00	0.00	N	5	-300
51	20231226	46450	45647	47050	44502	121073	5527217650	00	0.00	N	2	1995
52	20231218	44455	44407	46458	42928	236129	10599576550	00	0.00	N	2	430
53	20231211	44025	42833	46458	42451	269083	12055023900	00	0.00	N	2	1431
54	20231204	42594	44455	45218	42308	94510	4097959700	00	0.00	N	5	-2052
55	20231127	44646	44598	47030	44359	184629	8386606200	00	0.00	N	2	48
56	20231120	44598	41497	45266	41497	134972	5876870200	00	0.00	N	2	3578
57	20231113	41020	41020	42881	38588	139748	5662480950	00	0.00	N	2	620
58	20231106	40400	41497	43501	39542	152520	6336583400	00	0.00	N	5	-620
59	20231030	41020	38158	41450	37872	100975	3995804800	00	0.00	N	2	2194
60	20231023	38826	44741	45123	38397	273860	11284031800	00	0.00	N	5	-6487
61	20231016	45313	47651	49988	44264	132191	6184078600	00	0.00	N	5	-2338
62	20231010	47651	48461	50083	46458	70844	3426380300	00	0.00	N	5	-1192
63	20231004	48843	48843	49034	46076	78248	3720288700	00	0.00	N	2	477
64	20230925	48366	48938	50656	46029	142502	6820763750	00	0.00	N	5	-1049
65	20230918	49415	55330	61531	48748	668605	36986207300	00	0.00	N	5	-5820
66	20230911	55235	56284	57524	53327	170186	9415526400	00	0.00	N	5	-1049
67	20230904	56284	54853	56284	51133	195141	10608148000	00	0.00	N	2	1431
68	20230828	54853	50846	56284	50179	190439	10171910100	00	0.00	N	2	4579
69	20230821	50274	52373	53804	49606	132313	6794729500	00	0.00	N	5	-572
70	20230814	50846	53517	54471	48748	212303	10854851900	00	0.00	N	5	-3148
71	20230807	53994	56189	57524	52945	234778	12728850300	00	0.00	N	5	-2767
72	20230731	56761	59337	62199	54853	317232	18482590500	00	0.00	N	5	-2576
73	20230724	59337	62008	63057	57143	350348	20809723000	00	0.00	N	5	-2766
74	20230717	62103	66587	67541	60100	357808	22627133300	00	0.00	N	5	-3053
75	20230710	65156	63248	67255	59814	391633	24891361900	00	0.00	N	2	1717
76	20230703	63439	66301	68400	62866	269157	17645342900	00	0.00	N	5	-2289
77	20230626	65728	67350	69163	62485	430194	27812784500	00	0.00	N	5	-2767
78	20230619	68495	70594	72979	67446	395497	27969180700	00	0.00	N	2	286
79	20230612	68209	58383	69544	58001	724095	47274558400	00	0.00	N	2	10017
80	20230605	58192	61054	61531	57047	191271	11173429600	00	0.00	N	5	-2766
81	20230530	60958	61245	61912	57906	276165	16400640500	00	0.00	N	5	-1050
82	20230522	62008	66205	70117	61149	627499	40547629200	00	0.00	N	5	-4007
83	20230515	66015	57906	67827	56666	420644	26149605800	00	0.00	N	2	8109
84	20230508	57906	65728	66015	57047	403282	24357369000	00	0.00	N	5	-6582
85	20230502	64488	65061	68686	63725	215043	14239790500	00	0.00	N	5	-1813
86	20230424	66301	80038	85094	63725	1349117	97508493300	00	0.00	N	5	-12211
87	20230417	78512	67732	82805	58860	1473656	106558201400	00	0.00	N	2	10780
88	20230410	67732	56093	71071	54758	967066	61932721700	00	0.00	N	2	11830
89	20230403	55902	50751	62008	49225	929168	52836569100	00	0.00	N	2	5246
90	20230327	50656	45933	53804	45075	522294	26138744300	00	0.00	N	2	4723
91	20230320	45933	44979	47889	44073	323518	14843051800	00	0.00	N	2	954
92	20230313	44979	43310	46458	41497	256100	11156465700	00	0.00	N	2	1287
93	20230306	43692	41927	45075	41211	216724	9435597750	00	0.00	N	2	2147
94	20230227	41545	42165	43310	39494	174133	7200583300	00	0.00	N	5	-811
95	20230220	42356	42070	43310	41164	116958	4924545550	00	0.00	N	2	382
96	20230213	41974	41736	43405	40973	139719	5883900650	00	0.00	N	2	238
97	20230206	41736	43692	44264	41307	144657	6135613250	00	0.00	N	5	-1574
98	20230130	43310	39971	44025	39494	163556	6809926150	00	0.00	N	2	3339
99	20230125	39971	39399	40973	38731	45575	1821644700	00	0.00	N	2	954
100	20230116	39017	39589	39923	38349	54153	2115632600	00	0.00	N	3	0
101	20230109	39017	37443	40210	37443	59497	2310413250	00	0.00	N	2	1526
102	20230102	37491	38158	38922	36871	97391	3660573550	00	0.00	N	5	-667
103	20221226	38158	39522	40734	38015	192913	7584995100	00	0.00	N	5	-818
104	20221219	38976	39704	40979	38429	123247	4827911600	00	0.00	N	5	-1184
105	20221212	40160	41207	42618	39522	74862	3019638300	00	0.00	N	5	-1366
106	20221205	41526	42436	45032	39795	185236	7682151050	00	0.00	N	5	-865
107	20221128	42391	41526	43893	40433	266537	11313214800	00	0.00	N	2	911
108	20221121	41480	40296	41799	38657	147229	5924243250	00	0.00	N	2	1548
109	20221114	39932	43757	44986	39477	336274	13800809100	00	0.00	N	5	-3597
110	20221107	43529	40843	44167	39886	248371	10600953200	00	0.00	N	2	2732
111	20221031	40797	40797	42209	39021	167369	6839689100	00	0.00	N	3	0
112	20221024	40797	38657	41571	37473	171057	6754116150	00	0.00	N	2	2641
113	20221017	38156	36972	41662	36608	144679	5753094900	00	0.00	N	2	501
114	20221011	37655	39431	39795	36426	126652	4822336000	00	0.00	N	5	-3142
115	20221004	40797	39340	41116	38065	177642	7003002150	00	0.00	N	2	1958
116	20220926	38839	43757	44622	37337	329525	13447248900	00	0.00	N	5	-6238
117	20220919	45077	48902	51998	45077	433983	20903221200	00	0.00	N	5	-4189
118	20220913	49266	46261	51179	44440	448511	21447758000	00	0.00	N	2	3733
119	20220905	45533	45350	47081	43893	211088	9624510850	00	0.00	N	2	228
120	20220829	45305	48720	50450	44576	530710	25091545100	00	0.00	N	5	-5509
121	20220822	50814	46534	52909	46534	866190	43705991300	00	0.00	N	2	3551
122	20220816	47263	47900	49995	46808	718805	34685877200	00	0.00	N	2	638
123	20220808	46625	40979	49175	38748	1062129	47966262700	00	0.00	N	2	5782
124	20220801	40843	40114	41252	39067	124175	5001442750	00	0.00	N	2	1275
125	20220725	39568	34741	40979	34514	202581	7619902050	00	0.00	N	2	4827
126	20220718	34741	35561	35971	34240	126877	4429042650	00	0.00	N	5	-273
127	20220711	35014	37746	38202	34331	97479	3461595300	00	0.00	N	5	-2732
128	20220704	37746	39203	39568	36517	98109	3694032100	00	0.00	N	5	-1457
129	20220627	39203	39795	42209	38293	126238	5103644150	00	0.00	N	5	-729
130	20220620	39932	43484	44121	36927	218857	8849070300	00	0.00	N	5	-3552
131	20220613	43484	42618	44622	39158	320979	13672684700	00	0.00	N	5	-45
132	20220607	43529	42436	43711	41116	180078	7712861400	00	0.00	N	2	1320
133	20220530	42209	39886	42664	39067	251359	10449590350	00	0.00	N	2	2732
134	20220523	39477	38520	44759	37200	548881	22167625850	00	0.00	N	2	1230
135	20220516	38247	36699	38794	36335	120358	4540915350	00	0.00	N	2	1548
136	20220509	36699	37246	38384	35242	132847	4887983200	00	0.00	N	2	45
137	20220502	36654	34878	37974	34605	108873	3972076900	00	0.00	N	2	1548
138	20220425	35106	35971	36244	34013	81971	2875180200	00	0.00	N	5	-1229
139	20220418	36335	37746	37929	36062	68847	2533243850	00	0.00	N	5	-1457
140	20220411	37792	37337	38703	36972	59835	2255310200	00	0.00	N	2	319
141	20220404	37473	38293	39659	36471	96894	3686892600	00	0.00	N	5	-410
142	20220328	37883	35880	38748	34969	153056	5646739300	00	0.00	N	2	2413
143	20220321	35470	35424	35925	34468	60710	2142500050	00	0.00	N	2	364
144	20220314	35106	34149	36153	33284	98061	3400754900	00	0.00	N	2	1458
145	20220307	33648	34741	34741	33239	43167	1460818700	00	0.00	N	5	-1093
146	20220228	34741	33421	35515	32419	50906	1754110250	00	0.00	N	2	1320
147	20220221	33421	35151	35151	33239	83045	2837856900	00	0.00	N	5	-2003
148	20220214	35424	34696	36471	34013	109748	3852651500	00	0.00	N	5	-182
149	20220207	35606	36654	37564	35515	97252	3553339250	00	0.00	N	5	-1048
150	20220203	36654	34605	36790	34605	44431	1594064600	00	0.00	N	2	2186
151	20220124	34468	37428	37428	32783	170767	5922767300	00	0.00	N	5	-2823
152	20220117	39090	40570	40952	37563	129777	5047267550	00	0.00	N	5	-1193
153	20220110	40283	43720	44341	39424	206639	8529674750	00	0.00	N	5	-3819
154	20220103	44102	45820	47013	43100	180944	8084646350	00	0.00	N	5	-1814
155	20211227	45916	48277	48641	43176	511804	22844753400	00	0.00	N	5	-1814
156	20211220	47730	43995	48095	43995	212486	9813368050	00	0.00	N	2	4144
157	20211213	43586	44269	45362	42766	127597	5631634450	00	0.00	N	5	-637
158	20211206	44223	44679	45817	44087	158562	7112617650	00	0.00	N	5	-774
159	20211129	44997	45225	46546	42356	291849	12959876500	00	0.00	N	5	-1185
160	20211122	46182	48732	49188	45544	221091	10459065350	00	0.00	N	5	-2459
161	20211115	48641	48823	49916	45635	349711	16656545600	00	0.00	N	2	455
162	20211108	48186	45726	49279	44952	315926	14732932650	00	0.00	N	2	2278
163	20211101	45908	47275	48550	45407	323051	15050074600	00	0.00	N	5	-1276
164	20211025	47184	52831	53013	47184	416189	20640451400	00	0.00	N	5	-5647
165	20211018	52831	50007	54562	48823	557167	29261507900	00	0.00	N	2	2733
166	20211012	50098	47001	50736	46910	245821	12055166400	00	0.00	N	2	3097
167	20211005	47001	47548	48732	45544	288257	13482979100	00	0.00	N	5	-1458
168	20210927	48459	48186	49916	46091	448317	21439854800	00	0.00	N	2	273
169	20210923	48186	51374	52011	47912	296639	14744863400	00	0.00	N	5	-4281
170	20210913	52467	45635	55108	45635	1412296	72839460800	00	0.00	N	2	6650
171	20210906	45817	49370	50098	45498	502374	23743724800	00	0.00	N	5	-3553
172	20210830	49370	51738	53013	47366	1035582	51656172000	00	0.00	N	5	-91
173	20210823	49461	43768	49825	43312	674576	32038554450	00	0.00	N	2	6376
174	20210817	43085	48277	50281	42174	704967	32312146950	00	0.00	N	5	-4554
175	20210809	47639	48277	50281	46637	504421	24402967300	00	0.00	N	5	-547
176	20210802	48186	47366	49188	45544	522720	24869938200	00	0.00	N	2	911
177	20210726	47275	43449	48277	40990	723836	32541522800	00	0.00	N	2	4099
178	20210719	43176	43221	47184	41308	859420	38046301350	00	0.00	N	2	820
179	20210712	42356	37164	43039	37164	492810	20137035150	00	0.00	N	2	5192