KissMeData/138040/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	102000	105000	105700	100600	1472969	152346917100	00	0.00	N	5	-2600
3	20241118	104600	101200	106100	100800	1083768	113177784600	00	0.00	N	2	2800
4	20241111	101800	105600	106900	101300	1162457	120666709000	00	0.00	N	5	-4000
5	20241104	105800	102800	106000	99600	1048246	108655937900	00	0.00	N	2	3000
6	20241028	102800	104900	105200	100800	1065757	109763907200	00	0.00	N	5	-2000
7	20241021	104800	105300	107200	103000	1276499	134305643900	00	0.00	N	5	-1200
8	20241014	106000	103400	106400	101500	1257846	131084380600	00	0.00	N	2	4300
9	20241007	101700	97600	102300	97100	1157736	115496513700	00	0.00	N	2	4600
10	20240930	97100	98900	99000	95800	619464	60051309100	00	0.00	N	5	-500
11	20240923	97600	96000	99500	91800	1909451	182237246000	00	0.00	N	2	2500
12	20240919	95100	95100	97000	93900	700026	66595722200	00	0.00	N	2	2000
13	20240909	93100	88200	94000	86600	1171851	105246066900	00	0.00	N	2	3400
14	20240902	89700	91800	94500	88400	1128340	103499892000	00	0.00	N	5	-1600
15	20240826	91300	94900	96500	91300	1699338	158850311900	00	0.00	N	5	-2700
16	20240819	94000	89200	94500	89100	1754937	160900108100	00	0.00	N	2	5200
17	20240812	88800	82500	90200	82000	1979889	170846059700	00	0.00	N	2	6900
18	20240805	81900	78200	82700	73500	2199188	171708852700	00	0.00	N	2	1700
19	20240729	80200	81500	85700	79700	1917127	159460629900	00	0.00	N	5	-1300
20	20240722	81500	82800	83800	79200	1353107	110498782500	00	0.00	N	5	-1000
21	20240715	82500	82400	82900	79900	1066105	87216979000	00	0.00	N	2	500
22	20240708	82000	82600	83800	80200	1381604	113011292100	00	0.00	N	5	-1400
23	20240701	83400	78700	85900	77000	2497039	205129385600	00	0.00	N	2	4300
24	20240624	79100	76400	80400	73800	1382615	106009197100	00	0.00	N	2	2600
25	20240617	76500	73100	78500	73000	1482269	113003190400	00	0.00	N	2	3400
26	20240610	73100	74900	76300	72600	1787226	132586965500	00	0.00	N	5	-2400
27	20240603	75500	77200	77600	73900	1356388	102495969500	00	0.00	N	5	-1400
28	20240527	76900	77200	78200	74900	2194482	168221832900	00	0.00	N	5	-700
29	20240520	77600	82000	82200	76000	1607842	126983641200	00	0.00	N	5	-3700
30	20240513	81300	82800	86700	80600	1791834	149254743900	00	0.00	N	5	-1000
31	20240507	82300	79200	83600	79200	1158776	94323216900	00	0.00	N	2	3200
32	20240429	79100	80400	81600	78100	1038221	82862278900	00	0.00	N	5	-600
33	20240422	79700	76600	80900	75900	1590109	125324303500	00	0.00	N	2	4700
34	20240415	75000	76800	77400	72600	2416211	181603192800	00	0.00	N	5	-3200
35	20240408	78200	82400	83400	76700	1755579	140442176000	00	0.00	N	5	-4600
36	20240401	82800	81700	84100	79700	1458216	119173494800	00	0.00	N	2	1100
37	20240325	81700	86100	87900	80200	2428903	202499813200	00	0.00	N	5	-2500
38	20240318	84200	84000	84900	79900	2284234	186906489400	00	0.00	N	2	1000
39	20240311	83200	81200	88300	80100	2677638	223879665700	00	0.00	N	2	1700
40	20240304	81500	83100	84800	78700	2610626	211756234800	00	0.00	N	5	-1600
41	20240226	83100	81300	87300	79100	2792133	234274576300	00	0.00	N	2	500
42	20240219	82600	75300	86200	74000	3758738	300038758400	00	0.00	N	2	7800
43	20240213	74800	72700	74900	69800	1347115	97402639900	00	0.00	N	2	3000
44	20240205	71800	71500	73100	67100	2242202	157534714200	00	0.00	N	2	100
45	20240129	71700	63400	71900	63100	3608356	246362601400	00	0.00	N	2	8700
46	20240122	63000	60300	63800	59900	1820801	112909661900	00	0.00	N	2	3200
47	20240115	59800	59400	62300	58600	1727500	104186812350	00	0.00	N	2	500
48	20240108	59300	56800	59800	56300	1194416	69440972700	00	0.00	N	2	2700
49	20240102	56600	58400	59600	56100	1178857	68339122600	00	0.00	N	5	-2500
50	20231226	59100	57100	59300	55700	2648884	152390812900	00	0.00	N	2	2700
51	20231218	56400	57000	58700	55000	1887384	107480859900	00	0.00	N	5	-800
52	20231211	57200	58500	59200	56900	1963148	113590419800	00	0.00	N	5	-1300
53	20231204	58500	55900	59700	55200	1828582	105774610400	00	0.00	N	2	2800
54	20231127	55700	54500	56000	53900	1756168	96794430100	00	0.00	N	2	1300
55	20231120	54400	55800	56300	54000	1544539	85362129100	00	0.00	N	5	-1500
56	20231113	55900	53300	58200	53000	2651337	149031070350	00	0.00	N	2	3000
57	20231106	52900	52500	54400	50900	1687515	88509353900	00	0.00	N	2	1000
58	20231030	51900	49500	52300	48700	1542521	78322906050	00	0.00	N	2	2200
59	20231023	49700	50100	51300	47200	2140192	105234449100	00	0.00	N	5	-400
60	20231016	50100	52800	53500	49650	2380539	123087277150	00	0.00	N	5	-3400
61	20231010	53500	54400	54700	51700	1701240	90918148500	00	0.00	N	2	100
62	20231004	53400	54900	54900	51500	1281915	67864497900	00	0.00	N	5	-1800
63	20230925	55200	57500	59800	54600	1822814	104693751200	00	0.00	N	5	-2200
64	20230918	57400	55400	58200	53600	2472703	136525379300	00	0.00	N	2	1900
65	20230911	55500	55000	56600	54100	2164322	119512495300	00	0.00	N	2	500
66	20230904	55000	53900	55100	53000	1708007	92355949200	00	0.00	N	2	700
67	20230828	54300	51600	56700	50900	2791199	150492629700	00	0.00	N	2	2800
68	20230821	51500	50000	51800	49300	1996357	101249880800	00	0.00	N	2	1950
69	20230814	49550	49900	50400	48700	1356142	67585150350	00	0.00	N	5	-200
70	20230807	49750	50000	51100	48150	2128865	105897371750	00	0.00	N	5	-450
71	20230731	50200	48500	50300	47800	2329004	115017289350	00	0.00	N	2	2000
72	20230724	48200	47900	49500	46800	3220096	154999018200	00	0.00	N	2	200
73	20230717	48000	45100	48300	44250	2960135	137408506950	00	0.00	N	2	2450
74	20230710	45550	41450	46100	40850	3045048	135018769850	00	0.00	N	2	4400
75	20230703	41150	41800	43400	40100	2724545	114337700150	00	0.00	N	5	-350
76	20230626	41500	41900	42750	41000	1687823	70394459700	00	0.00	N	5	-550
77	20230619	42050	43850	44150	41950	2333924	100726290750	00	0.00	N	5	-1850
78	20230612	43900	44800	44900	42400	4791405	208662433500	00	0.00	N	5	-750
79	20230605	44650	46850	47800	44400	4784314	220242407550	00	0.00	N	5	-2200
80	20230530	46850	44700	47400	43800	3778992	171696392550	00	0.00	N	2	2350
81	20230522	44500	46100	46100	43800	3078536	137681945950	00	0.00	N	5	-1600
82	20230515	46100	46300	46350	43850	4310401	194876607050	00	0.00	N	5	-200
83	20230508	46300	45700	47250	43350	4010149	181853409800	00	0.00	N	2	600
84	20230502	45700	46400	46900	44350	1626174	74448637500	00	0.00	N	5	-200
85	20230424	45900	42600	47700	42600	5707856	257512847800	00	0.00	N	2	3300
86	20230417	42600	44500	44750	42050	1822411	78255936750	00	0.00	N	5	-1900
87	20230410	44500	43250	46900	41850	2765962	123843754300	00	0.00	N	2	850
88	20230403	43650	39150	44000	38700	2964814	124958454350	00	0.00	N	2	5050
89	20230327	38600	39900	41100	38450	4354248	170295396450	00	0.00	N	5	-1350
90	20230320	39950	43650	44150	39800	2332243	97292329150	00	0.00	N	5	-2200
91	20230313	42150	42900	43450	39850	3527457	146523063750	00	0.00	N	5	-1350
92	20230306	43500	41700	44350	40850	3297389	140381908750	00	0.00	N	2	1750
93	20230227	41750	43050	45000	41400	3540816	154307858700	00	0.00	N	5	-1850
94	20230220	43600	42500	45150	39850	4764303	202034919150	00	0.00	N	2	1050
95	20230213	42550	42250	43800	41550	1385458	59124733250	00	0.00	N	2	50
96	20230206	42500	42700	43500	40900	1789430	75154773500	00	0.00	N	5	-100
97	20230130	42600	43600	45000	41600	2490475	106707789900	00	0.00	N	5	-950
98	20230125	43550	47000	47450	43400	4877352	216646280850	00	0.00	N	5	-3450
99	20230116	47000	43900	48650	43150	3458038	160487713950	00	0.00	N	2	3100
100	20230109	43900	38150	45500	37800	2998304	123981833400	00	0.00	N	2	6300
101	20230102	37600	42750	43500	37300	2121881	84089498200	00	0.00	N	5	-5100
102	20221226	42700	42100	43850	40050	1456740	61150378350	00	0.00	N	2	450
103	20221219	42250	38650	42650	38250	2675519	109598219550	00	0.00	N	2	3450
104	20221212	38800	36750	39250	36450	2217219	84196074250	00	0.00	N	2	2050
105	20221205	36750	39700	40050	36050	3582057	136197247950	00	0.00	N	5	-3550
106	20221128	40300	36650	42650	35200	10293234	395125726500	00	0.00	N	2	3250
107	20221121	37050	27900	45150	26550	7780679	289723886050	00	0.00	N	2	9000
108	20221114	28050	28100	30400	27000	1206830	34406630750	00	0.00	N	2	150
109	20221107	27900	24600	29400	23600	1349784	36084749800	00	0.00	N	2	3400
110	20221031	24500	22550	24700	21150	1194133	26996176700	00	0.00	N	2	2400
111	20221024	22100	22000	22650	19950	1014685	21619299600	00	0.00	N	2	900
112	20221017	21200	21900	24700	20900	1062939	24173039700	00	0.00	N	5	-1100
113	20221011	22300	21050	22350	20150	766809	16110703650	00	0.00	N	2	550
114	20221004	21750	21000	22200	20600	782404	16678989450	00	0.00	N	2	900
115	20220926	20850	22300	22900	20050	1432182	30550670450	00	0.00	N	5	-2050
116	20220919	22900	24600	24900	22600	959691	22803108350	00	0.00	N	5	-1650
117	20220913	24550	25900	26800	24550	754707	19090379000	00	0.00	N	5	-900
118	20220905	25450	28350	29200	25200	663452	17488178600	00	0.00	N	5	-2850
119	20220829	28300	29000	30850	28300	691569	20479289750	00	0.00	N	5	-1250
120	20220822	29550	30500	31400	28700	616838	18516372250	00	0.00	N	5	-1750
121	20220816	31300	29000	31650	28350	608939	18281890800	00	0.00	N	2	2350
122	20220808	28950	28450	30500	28150	653869	19100924250	00	0.00	N	2	100
123	20220801	28850	25850	29400	25250	732004	19989474850	00	0.00	N	2	2600
124	20220725	26250	25050	26600	24850	415787	10661550800	00	0.00	N	2	1150
125	20220718	25100	23450	26050	23100	692955	17029588150	00	0.00	N	2	1850
126	20220711	23250	26900	26900	23000	707193	17326939600	00	0.00	N	5	-3350
127	20220704	26600	26450	27100	24950	588354	15463997100	00	0.00	N	2	400
128	20220627	26200	26700	27500	25600	576337	15191969600	00	0.00	N	5	-400
129	20220620	26600	27600	27700	25400	831892	21962912656	00	0.00	N	5	-1050
130	20220613	27650	29550	29800	26900	869917	24295947250	00	0.00	N	5	-2300
131	20220607	29950	31300	31300	29750	856135	25965139650	00	0.00	N	5	-1850
132	20220530	31800	32500	32900	31150	779666	25071082750	00	0.00	N	5	-950
133	20220523	32750	30800	32850	30650	641609	20557650550	00	0.00	N	2	2050
134	20220516	30700	30800	32350	29550	1110568	34282513450	00	0.00	N	2	350
135	20220509	30350	35250	36250	29400	1582146	50352056100	00	0.00	N	5	-5400
136	20220502	35750	37750	38650	35500	892606	32861508000	00	0.00	N	5	-2100
137	20220425	37850	37000	39750	36800	1029241	39166887300	00	0.00	N	5	-150
138	20220418	38000	40900	41150	36900	1300296	50712866700	00	0.00	N	5	-3000
139	20220411	41000	39900	42400	39750	1243247	51470629650	00	0.00	N	2	1200
140	20220404	39800	40200	42450	39250	1323778	53510158250	00	0.00	N	5	-800
141	20220328	40600	36150	41250	35850	1692481	65948364000	00	0.00	N	2	4450
142	20220321	36150	34800	38550	33650	1886468	67986540900	00	0.00	N	2	1550
143	20220314	34600	31150	35850	30750	2937532	99081392250	00	0.00	N	2	3100
144	20220307	31500	34850	34850	30850	1976473	62934967450	00	0.00	N	5	-2450
145	20220228	33950	39450	40200	33800	4965891	180624484250	00	0.00	N	5	-5500
146	20220221	39450	37500	42200	37250	2725523	108022809450	00	0.00	N	2	1050
147	20220214	38400	42200	42700	37300	1904417	75517172800	00	0.00	N	5	-3750
148	20220207	42150	45350	46700	39450	2406653	104803765550	00	0.00	N	5	-3150
149	20220203	45300	44450	52300	44400	940093	43283097200	00	0.00	N	2	1800
150	20220124	43500	50900	51500	41000	2467013	114873740400	00	0.00	N	5	-7400
151	20220117	50900	51000	55300	49350	2626805	137469182550	00	0.00	N	5	-1000
152	20220110	51900	49300	55900	46950	3562166	180594165500	00	0.00	N	2	2600
153	20220103	49300	43550	50700	43000	2567528	122244956100	00	0.00	N	2	5300
154	20211227	44000	40550	44400	39550	1528048	64561789350	00	0.00	N	2	3400
155	20211220	40600	35450	40800	35350	2157575	82954354050	00	0.00	N	2	4850
156	20211213	35750	32550	36250	31500	1749153	58504060400	00	0.00	N	2	3200
157	20211206	32550	36000	36800	32450	2394931	81961513650	00	0.00	N	5	-3600
158	20211129	36150	35000	36550	33600	1195377	42172114950	00	0.00	N	3	0
159	20211122	36150	35500	37300	33650	1493807	53397873100	00	0.00	N	2	1050
160	20211115	35100	34150	35300	33200	798118	27475760600	00	0.00	N	2	1050
161	20211108	34050	34950	35200	33200	504343	17282469550	00	0.00	N	5	-1300
162	20211101	35350	33250	35850	32700	784555	27165754250	00	0.00	N	2	2100
163	20211025	33250	33550	34000	32200	495675	16388236650	00	0.00	N	5	-250
164	20211018	33500	33050	35450	32000	843073	28414936700	00	0.00	N	2	650
165	20211012	32850	32500	33500	31150	321024	10408635150	00	0.00	N	2	600
166	20211005	32250	31150	33650	31000	731764	23632294250	00	0.00	N	2	100
167	20210927	32150	33550	34900	32150	828448	27621479950	00	0.00	N	5	-1750
168	20210923	33900	37000	37000	32950	391882	13422473100	00	0.00	N	5	-3250
169	20210913	37150	38100	38600	33950	1356311	49263232650	00	0.00	N	5	-1050
170	20210906	38200	32400	39200	31750	1230280	44362261550	00	0.00	N	2	5550
171	20210830	32650	26650	33150	25800	1478044	44098701750	00	0.00	N	2	5950
172	20210823	26700	23500	27300	23500	1065072	27466618000	00	0.00	N	2	3100
173	20210817	23600	24550	24950	23450	589925	14368914450	00	0.00	N	5	-1100
174	20210809	24700	25250	25400	24050	828961	20419947400	00	0.00	N	5	-650
175	20210802	25350	25350	25750	23600	774083	19355077500	00	0.00	N	2	250
176	20210726	25100	21550	25600	21350	1217945	28699429050	00	0.00	N	2	3550
177	20210719	21550	21900	22000	20700	864395	18658407900	00	0.00	N	5	-450
178	20210712	22000	22300	22500	21850	580586	12880514050	00	0.00	N	5	-300