KissMeData/222800/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	10600	11000	11250	10400	1042251	11271037690	00	0.00	N	5	-360
3	20241125	10960	12000	12390	10930	1467578	17238855300	00	0.00	N	5	-1000
4	20241118	11960	12440	12560	11820	1154895	13985499640	00	0.00	N	5	-480
5	20241111	12440	14550	14650	11900	1633839	21139008500	00	0.00	N	5	-2250
6	20241104	14690	16100	16700	14400	1469139	22409053870	00	0.00	N	5	-1410
7	20241028	16100	15800	16850	15700	1018401	16561318320	00	0.00	N	2	220
8	20241021	15880	17080	17290	15700	1005643	16569868000	00	0.00	N	5	-1200
9	20241014	17080	17940	18720	16890	739086	13037904110	00	0.00	N	5	-920
10	20241007	18000	18900	19330	17980	615477	11386513100	00	0.00	N	5	-810
11	20240930	18810	19830	19900	18520	288653	5530312430	00	0.00	N	5	-810
12	20240923	19620	17890	19930	17890	770089	14683621250	00	0.00	N	2	1560
13	20240919	18060	18220	18560	17420	292194	5237071800	00	0.00	N	5	-80
14	20240909	18140	17010	18690	16900	822113	14759887350	00	0.00	N	2	560
15	20240902	17580	21300	21300	17380	1492108	28583763530	00	0.00	N	5	-3670
16	20240826	21250	22600	22700	20850	957396	20571962900	00	0.00	N	5	-1200
17	20240819	22450	23750	23750	22150	850315	19498513400	00	0.00	N	5	-1050
18	20240812	23500	22200	23550	22150	971647	22203636300	00	0.00	N	2	1400
19	20240805	22100	27200	27500	21450	3573190	83386235050	00	0.00	N	5	-6200
20	20240729	28300	30300	31000	28300	890716	26412328500	00	0.00	N	5	-1950
21	20240722	30250	31700	31750	29700	939593	28620017200	00	0.00	N	5	-1500
22	20240715	31750	34050	35100	31750	1148786	38155974250	00	0.00	N	5	-2000
23	20240708	33750	35050	35700	33400	1176285	40705271950	00	0.00	N	5	-1150
24	20240701	34900	35850	36550	34250	1356582	47844666250	00	0.00	N	5	-1100
25	20240624	36000	34900	36250	33600	1242776	43461109050	00	0.00	N	2	800
26	20240617	35200	35850	37250	34300	2282010	82259921300	00	0.00	N	5	-650
27	20240610	35850	32750	36900	31600	5189027	183068780850	00	0.00	N	2	2800
28	20240603	33050	34000	34400	32000	973264	32454437800	00	0.00	N	5	-600
29	20240527	33650	33000	35000	31900	2059732	69503774450	00	0.00	N	2	950
30	20240520	32700	33750	35300	32550	2223908	75680353250	00	0.00	N	5	-750
31	20240513	33450	32550	34400	31150	2151553	71848304050	00	0.00	N	2	1300
32	20240507	32150	31950	33600	31850	1863565	60946002650	00	0.00	N	2	1100
33	20240429	31050	30450	32100	30400	1236322	38607820050	00	0.00	N	2	1050
34	20240422	30000	29050	30450	28700	819794	24214035300	00	0.00	N	2	500
35	20240415	29500	29750	30550	28750	1082940	32127563450	00	0.00	N	5	-900
36	20240408	30400	32850	32900	29900	1104616	34138513350	00	0.00	N	5	-2200
37	20240401	32600	32200	34450	31650	4066067	133971053800	00	0.00	N	2	750
38	20240325	31850	30950	32300	30300	2317814	72448626400	00	0.00	N	2	1050
39	20240318	30800	28550	31450	28100	2898655	87385765800	00	0.00	N	2	2150
40	20240311	28650	28750	29950	27700	2116263	60918015100	00	0.00	N	5	-1000
41	20240304	29650	29200	31050	29100	2198151	65816019250	00	0.00	N	2	1150
42	20240226	28500	29000	29800	28250	1319983	38215841700	00	0.00	N	5	-750
43	20240219	29250	32700	33000	29150	3464849	105824932500	00	0.00	N	5	-3550
44	20240213	32800	32750	33650	32300	1446105	47634082750	00	0.00	N	2	200
45	20240205	32600	34600	34750	32300	1259065	41627743700	00	0.00	N	5	-2000
46	20240129	34600	35950	36800	33400	1580805	55005244650	00	0.00	N	5	-1100
47	20240122	35700	38300	39150	35450	2289122	86473519350	00	0.00	N	5	-1850
48	20240115	37550	37750	38750	36150	1518523	56760688400	00	0.00	N	5	-550
49	20240108	38100	41100	42700	38050	2469583	98376653600	00	0.00	N	5	-3000
50	20240102	41100	38550	43100	38500	4318641	178026430900	00	0.00	N	2	2600
51	20231226	38500	38000	39300	37250	1361685	52343373100	00	0.00	N	2	1050
52	20231218	37450	37450	38400	36450	1822935	68066449550	00	0.00	N	2	400
53	20231211	37050	37500	39750	36450	3068388	117271602050	00	0.00	N	2	50
54	20231204	37000	38000	38600	35550	1855374	68139113700	00	0.00	N	5	-950
55	20231127	37950	35150	40400	34900	6446841	249310797900	00	0.00	N	2	3300
56	20231120	34650	36150	36800	34050	1247806	44266588100	00	0.00	N	5	-1300
57	20231113	35950	34500	36700	33300	1820476	64069794600	00	0.00	N	2	1900
58	20231106	34050	34950	36100	33200	2953352	102600140300	00	0.00	N	5	-2000
59	20231030	36050	35100	36300	32800	2019805	69636304250	00	0.00	N	2	1000
60	20231023	35050	37600	39200	35050	1984042	73869538650	00	0.00	N	5	-2700
61	20231016	37750	38350	40500	36600	2912691	111894812550	00	0.00	N	5	-1100
62	20231010	38850	39550	40800	37900	3064055	121140816750	00	0.00	N	5	-200
63	20231004	39050	37950	39500	37600	1648913	63726466050	00	0.00	N	2	700
64	20230925	38350	37700	38700	36800	1219366	46247064100	00	0.00	N	2	450
65	20230918	37900	37400	39600	36100	3969617	151284727200	00	0.00	N	5	-350
66	20230911	38250	36350	38600	35300	2422271	89623508350	00	0.00	N	2	1900
67	20230904	36350	39000	39000	35500	2581442	97075882850	00	0.00	N	5	-2350
68	20230828	38700	35700	39300	35050	3421887	128796447000	00	0.00	N	2	3250
69	20230821	35450	35650	37500	34900	2459510	88943817800	00	0.00	N	5	-50
70	20230814	35500	33950	36100	33050	1609525	55399637300	00	0.00	N	2	600
71	20230807	34900	35300	37600	34150	2935871	105664331450	00	0.00	N	5	-650
72	20230731	35550	37950	37950	33450	3204323	113587702400	00	0.00	N	5	-1750
73	20230724	37300	34800	37950	34200	5374914	192652036750	00	0.00	N	2	2050
74	20230717	35250	36650	37400	34650	3889355	140156977550	00	0.00	N	5	-1150
75	20230710	36400	32750	38200	31650	6223437	222526046000	00	0.00	N	2	3700
76	20230703	32700	34500	35750	32400	3839066	132856741850	00	0.00	N	5	-1400
77	20230626	34100	33300	34550	32500	2768962	93160874500	00	0.00	N	2	1000
78	20230619	33100	34800	35000	32100	3791683	126828816450	00	0.00	N	5	-1650
79	20230612	34750	31400	35500	30500	7125021	238571029600	00	0.00	N	2	3400
80	20230605	31350	30900	31700	29550	1392295	42625104600	00	0.00	N	2	450
81	20230530	30900	31150	32400	30300	2261005	70608644550	00	0.00	N	2	400
82	20230522	30500	30050	31700	29500	3622616	110953504450	00	0.00	N	2	650
83	20230515	29850	26850	30000	26150	3052216	86677875400	00	0.00	N	2	2750
84	20230508	27100	27900	28300	27000	997302	27490225350	00	0.00	N	5	-550
85	20230502	27650	28750	29650	27200	1557241	43966339150	00	0.00	N	5	-1000
86	20230424	28650	28400	29050	27000	1407127	39548731050	00	0.00	N	2	250
87	20230417	28400	30500	30600	28300	1925591	56114872850	00	0.00	N	5	-2250
88	20230410	30650	32400	32600	30250	2938065	92327553050	00	0.00	N	5	-1400
89	20230403	32050	31800	32100	29500	3517513	108283201850	00	0.00	N	2	300
90	20230327	31750	29400	34000	28500	7412868	234536654650	00	0.00	N	2	2500
91	20230320	29250	27650	30150	26750	3411781	96846906900	00	0.00	N	2	1250
92	20230313	28000	26350	28050	25050	2673265	71530877400	00	0.00	N	2	1350
93	20230306	26650	28300	29550	26550	2457873	69053408100	00	0.00	N	5	-1450
94	20230227	28100	28700	29150	28000	1093060	31032910550	00	0.00	N	5	-950
95	20230220	29050	30750	30850	28950	1660364	49421682400	00	0.00	N	5	-1700
96	20230213	30750	31500	32500	30750	2022750	63920231050	00	0.00	N	5	-600
97	20230206	31350	30700	32550	30300	2057880	65083685350	00	0.00	N	2	600
98	20230130	30750	30500	31150	29600	1580249	48091702700	00	0.00	N	2	450
99	20230125	30300	30300	30950	30050	1150493	35096828550	00	0.00	N	2	800
100	20230116	29500	30000	30350	28850	1853232	55062731950	00	0.00	N	5	-900
101	20230109	30400	30750	31300	29950	1934392	59079424900	00	0.00	N	2	350
102	20230102	30050	26450	30150	24950	2790621	78057464450	00	0.00	N	2	3600
103	20221226	26450	27750	28800	26150	1265124	34882788450	00	0.00	N	5	-1400
104	20221219	27850	29450	29900	27850	1187799	34348429550	00	0.00	N	5	-1750
105	20221212	29600	30950	30950	29500	1224024	36859108300	00	0.00	N	5	-1450
106	20221205	31050	32400	32700	30100	1507418	46758414650	00	0.00	N	5	-1250
107	20221128	32300	32800	34100	32000	2044879	67173850350	00	0.00	N	5	-300
108	20221121	32600	34300	34350	32350	2104826	69154616550	00	0.00	N	5	-1650
109	20221114	34250	36100	36400	34000	2993966	105726885950	00	0.00	N	5	-1200
110	20221107	35450	33900	36250	33150	4563541	158990327250	00	0.00	N	2	1950
111	20221031	33500	35300	35950	32800	2063922	70848469400	00	0.00	N	5	-1250
112	20221024	34750	34350	36500	34350	2673979	94988662550	00	0.00	N	2	1100
113	20221017	33650	34050	35150	33350	1729545	59123635600	00	0.00	N	5	-1150
114	20221011	34800	33900	35600	32750	2343203	80497109500	00	0.00	N	2	50
115	20221004	34750	30450	35200	30200	2549375	83824216350	00	0.00	N	2	5250
116	20220926	29500	31500	31850	28300	2324746	70369989650	00	0.00	N	5	-2750
117	20220919	32250	34400	35550	32200	1739670	58971728200	00	0.00	N	5	-2000
118	20220913	34250	34450	36100	34000	1785029	62253555400	00	0.00	N	2	600
119	20220905	33650	36600	36950	33550	2188986	75938818700	00	0.00	N	5	-3200
120	20220829	36850	36400	39100	36150	2477516	93066483750	00	0.00	N	5	-1350
121	20220822	38200	38150	39050	36100	2256498	84544729850	00	0.00	N	5	-600
122	20220816	38800	39000	40250	38050	2125415	83462959450	00	0.00	N	2	650
123	20220808	38150	40600	40650	37000	3585952	137242596300	00	0.00	N	5	-2300
124	20220801	40450	43500	43800	39100	7550701	313305882200	00	0.00	N	5	-50
125	20220725	40500	39100	41600	38650	3182420	127986043950	00	0.00	N	2	1000
126	20220718	39500	39250	40700	38650	2727656	108436430300	00	0.00	N	2	1400
127	20220711	38100	38350	39550	36450	2391174	90547890000	00	0.00	N	2	100
128	20220704	38000	36850	38850	35000	2962763	110306545000	00	0.00	N	2	1150
129	20220627	36850	38350	39050	36350	2978246	112375322600	00	0.00	N	5	-1000
130	20220620	37850	40100	40700	35000	5707661	211968840850	00	0.00	N	5	-2200
131	20220613	40050	41900	43600	39400	3518279	146824185250	00	0.00	N	5	-3600
132	20220607	43650	45050	46400	43350	2703093	121614046200	00	0.00	N	5	-1600
133	20220530	45250	50700	51400	45000	4695652	223628521200	00	0.00	N	5	-4750
134	20220523	50000	50400	52700	48700	3470253	176862143900	00	0.00	N	5	-400
135	20220516	50400	51600	53500	49800	2807334	143509459050	00	0.00	N	5	-100
136	20220509	50500	47650	50900	46150	3644576	178385854000	00	0.00	N	2	2150
137	20220502	48350	49000	53400	47900	4417664	221543363350	00	0.00	N	5	-1400
138	20220425	49750	52200	53200	49200	2691845	137431480400	00	0.00	N	5	-3950
139	20220418	53700	52300	55900	51300	3192157	172702522400	00	0.00	N	2	900
140	20220411	52800	54900	55200	50300	3695112	193919681300	00	0.00	N	5	-2100
141	20220404	54900	53500	55400	52500	2981410	161148813100	00	0.00	N	2	700
142	20220328	54200	56900	58000	54000	3066969	170428256800	00	0.00	N	5	-3000
143	20220321	57200	53100	58300	52100	3218187	177998187200	00	0.00	N	2	4300
144	20220314	52900	49550	53600	47800	3990121	202071772150	00	0.00	N	2	2800
145	20220307	50100	51100	52400	49500	2529496	128484182150	00	0.00	N	5	-2400
146	20220228	52500	52100	54300	51100	3370794	177618366100	00	0.00	N	5	-300
147	20220221	52800	46500	54200	46300	7555208	378350097600	00	0.00	N	2	5450
148	20220214	47350	43850	47950	41450	4956982	220636134450	00	0.00	N	2	2400
149	20220207	44950	47350	47750	43650	4246134	194601892800	00	0.00	N	5	-2050
150	20220203	47000	47900	49200	45600	2854416	134950677050	00	0.00	N	3	0
151	20220124	47000	43700	47550	42650	6785270	303143532350	00	0.00	N	2	4950
152	20220117	42050	45350	47800	41300	3945184	174869703600	00	0.00	N	5	-3300
153	20220110	45350	46000	46150	43450	2384979	106371014700	00	0.00	N	5	-550
154	20220103	45900	46100	48500	43050	4577250	209834905850	00	0.00	N	2	250
155	20211227	45650	44250	48500	43000	4407164	199978259650	00	0.00	N	2	1400
156	20211220	44250	39550	46850	39050	6464344	282929837950	00	0.00	N	2	4650
157	20211213	39600	39250	40450	38350	2202210	86555251150	00	0.00	N	2	650
158	20211206	38950	40300	42750	38850	3358252	135864308300	00	0.00	N	5	-2200
159	20211129	41150	39600	43000	39350	3722044	153259953550	00	0.00	N	2	400
160	20211122	40750	43300	44550	39500	4536372	189338125000	00	0.00	N	5	-2100
161	20211115	42850	43950	45000	40150	7557695	320176788350	00	0.00	N	5	-250
162	20211108	43100	37300	44250	36600	12967525	517714861000	00	0.00	N	2	6100
163	20211101	37000	30700	37000	29700	11166199	378418485450	00	0.00	N	2	6350
164	20211025	30650	28150	31900	28100	4209453	128477507550	00	0.00	N	2	2050
165	20211018	28600	28100	29450	27500	2043313	58482994300	00	0.00	N	2	500
166	20211012	28100	25750	28700	25200	2487679	67280665750	00	0.00	N	2	2250
167	20211005	25850	27050	27500	25100	2223625	58304815950	00	0.00	N	5	-1150
168	20210927	27000	30050	30500	26950	2802305	79327926000	00	0.00	N	5	-2950
169	20210923	29950	29200	30250	28650	1128932	33365749900	00	0.00	N	2	350
170	20210913	29600	29850	30150	28000	2688317	78289890700	00	0.00	N	5	-150
171	20210906	29750	30650	31050	29000	2479047	74003453300	00	0.00	N	5	-800
172	20210830	30550	30950	31750	29600	3653614	111456024250	00	0.00	N	5	-200
173	20210823	30750	31400	33200	29500	7275698	228434518850	00	0.00	N	5	-100
174	20210817	30850	30400	32450	29700	3833530	118845825650	00	0.00	N	5	-100
175	20210809	30950	30800	32200	29600	7664161	238174381600	00	0.00	N	2	550
176	20210802	30400	24850	30800	24600	9193323	259239166850	00	0.00	N	2	5600
177	20210726	24800	25350	26800	24200	8234769	209396454800	00	0.00	N	5	-250
178	20210719	25050	23350	25900	22800	5442665	134521644500	00	0.00	N	2	1300
179	20210712	23750	22800	24350	22600	1972304	46592887900	00	0.00	N	2	1050