KissMeData/049070/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	16540	18250	18500	15860	461547	7831233050	00	0.00	N	5	-1710
3	20241125	18250	18990	19460	18060	236355	4458387210	00	0.00	N	5	-750
4	20241118	19000	17630	19320	17560	254661	4762037190	00	0.00	N	2	1370
5	20241111	17630	19900	20100	17230	448550	8205161450	00	0.00	N	5	-2370
6	20241104	20000	19870	20750	19730	244721	4963812700	00	0.00	N	2	110
7	20241028	19890	19190	20350	19180	182325	3621494820	00	0.00	N	2	610
8	20241021	19280	20650	21100	19150	390841	7790052820	00	0.00	N	5	-1170
9	20241014	20450	22150	23300	20400	517511	11254081150	00	0.00	N	5	-1600
10	20241007	22050	23100	23850	21700	462055	10464461000	00	0.00	N	5	-1000
11	20240930	23050	23600	23900	22700	200214	4672450700	00	0.00	N	5	-450
12	20240923	23500	22500	23750	22450	431210	10034129200	00	0.00	N	2	1050
13	20240919	22450	22850	23100	22250	165715	3737830800	00	0.00	N	5	-700
14	20240909	23150	20950	23650	20500	677453	14932020450	00	0.00	N	2	1700
15	20240902	21450	24800	26500	21200	1573227	38307705950	00	0.00	N	5	-2900
16	20240826	24350	24600	27200	23350	1277528	31962858700	00	0.00	N	5	-50
17	20240819	24400	23200	25250	22800	1021147	24682751350	00	0.00	N	2	1400
18	20240812	23000	19380	23500	19350	950720	20801202490	00	0.00	N	2	3620
19	20240805	19380	20800	21000	17250	748129	14187802320	00	0.00	N	5	-1820
20	20240729	21200	21050	22450	20900	323646	6998494150	00	0.00	N	2	150
21	20240722	21050	22550	22700	20500	531813	11330038800	00	0.00	N	5	-1700
22	20240715	22750	23500	23750	22300	349933	8044959300	00	0.00	N	5	-750
23	20240708	23500	23050	23900	22900	375325	8756855250	00	0.00	N	2	400
24	20240701	23100	24500	24800	22700	681257	15989275200	00	0.00	N	5	-1400
25	20240624	24500	25200	25300	24000	628663	15464123500	00	0.00	N	5	-650
26	20240617	25150	23400	26950	22650	1970536	49849121850	00	0.00	N	2	1750
27	20240610	23400	23800	24600	23400	597599	14296449900	00	0.00	N	5	-400
28	20240603	23800	23450	24200	23400	378701	8968622550	00	0.00	N	2	350
29	20240527	23450	25700	25900	23450	1064519	25975931500	00	0.00	N	5	-2250
30	20240520	25700	25950	26500	25600	425957	11076082600	00	0.00	N	5	-300
31	20240513	26000	26150	26800	25800	439917	11556144650	00	0.00	N	5	-500
32	20240507	26500	27200	27750	26300	630903	16950457900	00	0.00	N	5	-450
33	20240429	26950	26450	27100	26350	344083	9203831150	00	0.00	N	2	650
34	20240422	26300	25450	26750	25300	470705	12253115250	00	0.00	N	2	1000
35	20240415	25300	27500	27700	25000	834526	21868657850	00	0.00	N	5	-2600
36	20240408	27900	29300	29450	27250	741879	20927255200	00	0.00	N	5	-1100
37	20240401	29000	31250	31300	28600	1180354	35064243750	00	0.00	N	5	-2150
38	20240325	31150	31400	31500	30200	1387848	42736868250	00	0.00	N	5	-150
39	20240318	31300	30900	32150	30500	1702162	53492772000	00	0.00	N	2	300
40	20240311	31000	31200	34400	30650	3932743	125988719850	00	0.00	N	5	-350
41	20240304	31350	29100	31550	28800	1868042	56999135250	00	0.00	N	2	2350
42	20240226	29000	30850	31750	29000	1379485	41484957150	00	0.00	N	5	-1850
43	20240219	30850	30400	31500	29450	1791927	54717137850	00	0.00	N	2	500
44	20240213	30350	28700	30900	28300	2030120	60605817150	00	0.00	N	2	1650
45	20240205	28700	29100	30450	27900	2490235	71883197000	00	0.00	N	5	-1050
46	20240129	29750	31500	31700	28400	2239088	66531769550	00	0.00	N	5	-1350
47	20240122	31100	32050	33650	30150	5878323	188430266050	00	0.00	N	5	-600
48	20240115	31700	28200	38400	27800	24185814	863626591050	00	0.00	N	2	3650
49	20240108	28050	27000	29300	26450	1454535	40653872800	00	0.00	N	2	1050
50	20240102	27000	26750	27350	26250	408824	10990360100	00	0.00	N	3	0
51	20231226	27000	27300	27350	26200	350725	9372791000	00	0.00	N	5	-300
52	20231218	27300	28650	28700	27100	505629	14060759150	00	0.00	N	5	-900
53	20231211	28200	26150	28750	26000	837107	23241822850	00	0.00	N	2	2250
54	20231204	25950	26600	27250	25350	501241	13114373950	00	0.00	N	5	-900
55	20231127	26850	28600	30450	26500	1503062	42748145850	00	0.00	N	5	-1800
56	20231120	28650	28400	29750	28250	642411	18644866650	00	0.00	N	3	0
57	20231113	28650	27150	29250	25900	822884	22869156400	00	0.00	N	2	1700
58	20231106	26950	27200	27650	25900	937533	25206417600	00	0.00	N	2	500
59	20231030	26450	24300	26600	23850	706725	17782011100	00	0.00	N	2	1950
60	20231023	24500	24150	26600	23650	601525	14725295900	00	0.00	N	2	150
61	20231016	24350	25700	26400	23900	505380	12709173800	00	0.00	N	5	-1450
62	20231010	25800	25100	26450	25100	422518	10932428700	00	0.00	N	2	500
63	20231004	25300	27450	27800	24200	695977	17689332000	00	0.00	N	5	-2200
64	20230925	27500	26500	27600	25450	449706	11948959400	00	0.00	N	2	600
65	20230918	26900	27950	28250	26050	657176	17980644600	00	0.00	N	5	-1450
66	20230911	28350	30000	30850	28150	1536094	44891513800	00	0.00	N	5	-1300
67	20230904	29650	29100	31050	28750	2325833	69150825350	00	0.00	N	2	550
68	20230828	29100	26900	29800	26600	1270303	36500017250	00	0.00	N	2	2500
69	20230821	26600	26750	27300	26150	553187	14747047100	00	0.00	N	5	-250
70	20230814	26850	30500	30500	25750	1192076	32442050900	00	0.00	N	5	-3400
71	20230807	30250	30800	31300	28800	1337500	39865002100	00	0.00	N	5	-600
72	20230731	30850	29000	32700	28550	2442325	74972655350	00	0.00	N	2	2000
73	20230724	28850	29600	30750	28050	1685647	48916340950	00	0.00	N	5	-850
74	20230717	29700	30550	31450	29600	1104358	33645017100	00	0.00	N	5	-1000
75	20230710	30700	30650	31800	30000	783155	24167100050	00	0.00	N	2	100
76	20230703	30600	33900	35150	30300	1481443	48504980250	00	0.00	N	5	-3300
77	20230626	33900	33500	35800	32650	1488068	51141374550	00	0.00	N	2	50
78	20230619	33850	35800	36300	33300	954152	32915417450	00	0.00	N	5	-1650
79	20230612	35500	38600	38650	35150	1301287	47956641700	00	0.00	N	5	-2700
80	20230605	38200	34850	38500	34700	1515566	56181853400	00	0.00	N	2	3050
81	20230530	35150	34900	36150	34200	1054894	37176342900	00	0.00	N	2	400
82	20230522	34750	34100	35600	33100	835045	28974196450	00	0.00	N	2	650
83	20230515	34100	34800	34950	31600	1625181	53933637950	00	0.00	N	5	-900
84	20230508	35000	35050	36800	34100	1202088	42404437150	00	0.00	N	2	100
85	20230502	34900	35300	36200	34500	660821	23316391950	00	0.00	N	5	-200
86	20230424	35100	37300	37750	34650	1624169	58503333100	00	0.00	N	5	-2300
87	20230417	37400	41450	42400	37150	2956213	116662018450	00	0.00	N	5	-4200
88	20230410	41600	41600	44550	39500	6080793	256144325800	00	0.00	N	5	-50
89	20230403	41650	35500	44750	35200	13426506	555255286300	00	0.00	N	2	6150
90	20230327	35500	38700	40900	35450	5598918	211452304750	00	0.00	N	5	-3950
91	20230320	39450	39200	40650	35100	13427905	509533858700	00	0.00	N	2	1000
92	20230313	38450	28700	39650	27550	11662023	418218173900	00	0.00	N	2	9400
93	20230306	29050	29200	31500	28650	3615618	109418475850	00	0.00	N	2	300
94	20230227	28750	27350	29100	26800	1302798	36647723000	00	0.00	N	2	1450
95	20230220	27300	28450	28500	27250	736133	20403700550	00	0.00	N	5	-950
96	20230213	28250	28350	29000	27250	1000012	28003362450	00	0.00	N	5	-100
97	20230206	28350	28250	29500	28100	949373	27335512450	00	0.00	N	5	-100
98	20230130	28450	30200	30400	28100	1434356	41426198800	00	0.00	N	5	-1400
99	20230125	29850	29800	30750	29450	1007535	30269990700	00	0.00	N	2	350
100	20230116	29500	30650	30800	29300	1365396	40903172100	00	0.00	N	5	-950
101	20230109	30450	28950	31750	28800	3582805	110263658550	00	0.00	N	2	2550
102	20230102	27900	27700	30250	27100	1647166	46730020950	00	0.00	N	2	150
103	20221226	27750	28200	30050	27600	927132	26764193350	00	0.00	N	5	-350
104	20221219	28100	29050	30400	28050	1054875	30870258450	00	0.00	N	5	-800
105	20221212	28900	28200	29400	27050	1054258	30002239600	00	0.00	N	2	650
106	20221205	28250	30200	30500	27900	889118	25344674250	00	0.00	N	5	-1700
107	20221128	29950	30000	30700	28650	754108	22383973150	00	0.00	N	5	-250
108	20221121	30200	32250	32300	29800	926759	28218950300	00	0.00	N	5	-1850
109	20221114	32050	29750	32500	29250	1513398	47190642000	00	0.00	N	2	2300
110	20221107	29750	29200	30500	28850	960679	28598796750	00	0.00	N	2	550
111	20221031	29200	28200	29450	27250	735938	20937792750	00	0.00	N	2	1450
112	20221024	27750	27200	28500	26800	633280	17510266450	00	0.00	N	2	1000
113	20221017	26750	27150	29450	26650	918934	25698051050	00	0.00	N	5	-1050
114	20221011	27800	28800	29150	27300	885262	24921666150	00	0.00	N	5	-2000
115	20221004	29800	30750	31600	29550	1296779	39615631750	00	0.00	N	5	-650
116	20220926	30450	31200	32450	28650	2681053	82838499950	00	0.00	N	5	-850
117	20220919	31300	31000	34250	30100	4021076	130141730000	00	0.00	N	2	950
118	20220913	30350	28200	31200	27500	1812290	53897383450	00	0.00	N	2	2600
119	20220905	27750	29550	29550	27350	744215	20858378650	00	0.00	N	5	-2100
120	20220829	29850	27900	30150	27500	1141919	33061300450	00	0.00	N	2	750
121	20220822	29100	28800	30200	27300	1145574	32862770900	00	0.00	N	3	0
122	20220816	29100	32100	32500	29050	1220569	37037179950	00	0.00	N	5	-2750
123	20220808	31850	31850	32350	30650	1337635	42251332100	00	0.00	N	5	-550
124	20220801	32400	34100	35350	31500	2191600	73349178450	00	0.00	N	5	-1700
125	20220725	34100	29200	34800	28600	2640871	85346073350	00	0.00	N	2	4950
126	20220718	29150	27700	30850	27400	1770257	51812798950	00	0.00	N	2	1900
127	20220711	27250	27900	29650	25800	2185520	60143616200	00	0.00	N	5	-750
128	20220704	28000	25550	29150	24650	2983762	82758056450	00	0.00	N	2	2650
129	20220627	25350	27950	28400	25250	2136426	57601598700	00	0.00	N	5	-2550
130	20220620	27900	31900	31900	25900	2910135	82825755600	00	0.00	N	5	-3850
131	20220613	31750	34050	34400	30500	1001807	32494038800	00	0.00	N	5	-3350
132	20220607	35100	37500	38600	34100	621713	22346813650	00	0.00	N	5	-2500
133	20220530	37600	38200	38550	36900	1141447	43012441950	00	0.00	N	5	-700
134	20220523	38300	40750	40800	37450	910379	35600403400	00	0.00	N	5	-1900
135	20220516	40200	40250	41350	37000	1703564	66434756300	00	0.00	N	5	-200
136	20220509	40400	40800	41100	36600	1261970	48774837050	00	0.00	N	5	-350
137	20220502	40750	37150	41050	37000	726915	28469424500	00	0.00	N	2	2900
138	20220425	37850	38250	40400	35900	1364741	52278214700	00	0.00	N	5	-1400
139	20220418	39250	41150	44300	37950	2752915	111538696650	00	0.00	N	5	-2150
140	20220411	41400	38100	43500	38050	2536370	102173302800	00	0.00	N	2	3750
141	20220404	37650	37000	38000	35400	774625	28260005650	00	0.00	N	2	900
142	20220328	36750	37850	38350	35450	1065118	39359761150	00	0.00	N	5	-700
143	20220321	37450	35100	37650	34050	2084992	74739676600	00	0.00	N	2	2400
144	20220314	35050	29100	35950	27600	2223560	71483767900	00	0.00	N	2	5950
145	20220307	29100	31050	31300	28400	816720	24148698750	00	0.00	N	5	-2550
146	20220228	31650	33200	33400	31350	751627	24188365050	00	0.00	N	5	-1850
147	20220221	33500	32050	33650	30400	1645390	52701583500	00	0.00	N	2	1000
148	20220214	32500	33100	33400	30000	2835962	89773650900	00	0.00	N	5	-1250
149	20220207	33750	37400	37600	32750	1902613	67619248450	00	0.00	N	5	-3650
150	20220203	37400	40850	42000	35400	2221076	88050511650	00	0.00	N	5	-1600
151	20220124	39000	33750	39500	32900	3862770	139321102000	00	0.00	N	2	5050
152	20220117	33950	33800	35800	33050	993534	34278430900	00	0.00	N	2	150
153	20220110	33800	35700	36250	32100	1656202	56847522250	00	0.00	N	5	-2050
154	20220103	35850	32550	36600	29550	2472206	82881831700	00	0.00	N	2	3600
155	20211227	32250	30950	33150	29750	1711481	53839425750	00	0.00	N	2	1400
156	20211220	30850	27750	31350	26800	2052305	60192970400	00	0.00	N	2	2800
157	20211213	28050	26900	28200	26600	917976	25285212550	00	0.00	N	2	1200
158	20211206	26850	24500	27800	24500	1866640	49599685000	00	0.00	N	2	2500
159	20211129	24350	22200	24600	20550	1199334	27575417600	00	0.00	N	2	1500
160	20211122	22850	23550	23700	22000	401884	9264016150	00	0.00	N	5	-650
161	20211115	23500	22800	23500	22600	502083	11545163550	00	0.00	N	2	1050
162	20211108	22450	21550	23050	20900	399499	8650223250	00	0.00	N	2	700
163	20211101	21750	23350	23650	21350	534209	11961122350	00	0.00	N	5	-1550
164	20211025	23300	23100	24050	22800	268208	6284270700	00	0.00	N	3	0
165	20211018	23300	23500	23500	22650	259102	5956306900	00	0.00	N	3	0
166	20211012	23300	22450	23750	21850	405585	9257782950	00	0.00	N	2	750
167	20211005	22550	24650	24900	22000	827512	19084683750	00	0.00	N	5	-2350
168	20210927	24900	26700	27100	24400	648901	16460756100	00	0.00	N	5	-1850
169	20210923	26750	26300	27250	26050	137394	3666461550	00	0.00	N	2	100
170	20210913	26650	26800	27550	25950	515545	13799206750	00	0.00	N	5	-100
171	20210906	26750	28900	29250	26450	774354	21321208500	00	0.00	N	5	-2250
172	20210830	29000	26600	29900	25700	1804578	49354402850	00	0.00	N	2	2600
173	20210823	26400	24500	26750	24350	1351349	34682276300	00	0.00	N	2	2150
174	20210817	24250	27900	27950	24000	784116	20435353900	00	0.00	N	5	-3650
175	20210809	27900	30500	30650	27200	951309	27640814700	00	0.00	N	5	-2750
176	20210802	30650	28400	31050	28350	804324	24231998200	00	0.00	N	2	2250
177	20210726	28400	29750	30200	28400	716981	21074551500	00	0.00	N	5	-1200
178	20210719	29600	30650	30700	28750	1423408	41932803850	00	0.00	N	5	-1250
179	20210712	30850	34350	34450	30500	1833021	60039465500	00	0.00	N	5	-3050