KissMeData/084370/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	35050	36700	37700	34300	851080	30386922000	00	0.00	N	5	-2400
3	20241104	37450	37250	38300	36200	622008	23144633500	00	0.00	N	2	100
4	20241028	37350	35050	39850	34400	717839	26212265250	00	0.00	N	2	2300
5	20241021	35050	34750	36550	34000	894508	31548006350	00	0.00	N	2	450
6	20241014	34600	37800	40100	34250	1346436	48833576900	00	0.00	N	5	-3150
7	20241007	37750	37700	39150	37150	483730	18440655000	00	0.00	N	2	50
8	20240930	37700	39000	39300	36300	493203	18565943700	00	0.00	N	5	-900
9	20240923	38600	37150	40850	36600	889925	34834582900	00	0.00	N	2	1450
10	20240919	37150	37700	38150	35900	329128	12135001500	00	0.00	N	5	-700
11	20240909	37850	36750	39800	35350	1111843	41765479800	00	0.00	N	2	300
12	20240902	37550	46900	46900	37050	986504	39305631050	00	0.00	N	5	-8350
13	20240826	45900	49800	50800	45050	975024	46095348600	00	0.00	N	5	-3300
14	20240819	49200	51600	52300	48500	564600	28238225850	00	0.00	N	5	-2400
15	20240812	51600	43000	52300	43000	1145321	55622199000	00	0.00	N	2	8150
16	20240805	43450	43200	45300	37400	1666174	68204975600	00	0.00	N	5	-1050
17	20240729	44500	42600	47600	41800	1028453	46187158400	00	0.00	N	2	2100
18	20240722	42400	46600	46950	41900	725682	31879611650	00	0.00	N	5	-4300
19	20240715	46700	49150	51000	44300	1165392	56026110300	00	0.00	N	5	-2700
20	20240708	49400	50400	51800	46900	843910	41369084600	00	0.00	N	5	-1300
21	20240701	50700	50000	52800	47000	1021130	50935216950	00	0.00	N	2	1050
22	20240624	49650	52600	53700	48850	693670	35746622200	00	0.00	N	5	-2950
23	20240617	52600	50500	57400	49500	963423	51416997550	00	0.00	N	2	1800
24	20240610	50800	50500	54100	49350	965927	49539585250	00	0.00	N	5	-300
25	20240603	51100	50900	51700	48500	748968	37532677800	00	0.00	N	2	200
26	20240527	50900	50200	60000	50200	2277435	127409141000	00	0.00	N	2	800
27	20240520	50100	47350	50900	46700	849870	41575514750	00	0.00	N	2	2750
28	20240513	47350	50000	50800	46700	958260	46078747350	00	0.00	N	5	-2000
29	20240507	49350	56800	58700	49200	1228614	65698037700	00	0.00	N	5	-6050
30	20240429	55400	55000	56500	52100	1009984	54942718300	00	0.00	N	2	1600
31	20240422	53800	48100	56600	46700	1803880	94447355350	00	0.00	N	2	5100
32	20240415	48700	48150	54900	47100	2019738	103371788400	00	0.00	N	2	400
33	20240408	48300	50000	52600	47250	1514640	74857455822	00	0.00	N	5	-1650
34	20240401	49950	44250	50500	41400	2941998	134992217260	00	0.00	N	2	5950
35	20240325	44000	39850	44700	38700	2133873	89526514700	00	0.00	N	2	4000
36	20240318	40000	34550	41900	34350	2805823	109958538100	00	0.00	N	2	5100
37	20240311	34900	35850	37200	34450	910955	32388596900	00	0.00	N	5	-1600
38	20240304	36500	38600	39050	35100	1440849	53203610850	00	0.00	N	5	-1150
39	20240226	37650	38600	39700	36100	842110	31901540550	00	0.00	N	5	-900
40	20240219	38550	34350	40800	33500	2051502	76478471400	00	0.00	N	2	4200
41	20240213	34350	34750	36650	34150	1110380	39121547150	00	0.00	N	5	-300
42	20240205	34650	38400	38400	32200	2819829	95981740450	00	0.00	N	5	-3700
43	20240129	38350	42800	44850	38250	1372763	56467109000	00	0.00	N	5	-4950
44	20240122	43300	44550	47000	42400	1790947	80243461200	00	0.00	N	5	-350
45	20240115	43650	42500	43750	40200	1127081	47357761600	00	0.00	N	2	1200
46	20240108	42450	40600	43100	39550	1150568	47945796750	00	0.00	N	2	1800
47	20240102	40650	40700	41700	39800	643258	26125997250	00	0.00	N	5	-150
48	20231226	40800	39400	41050	38500	702846	28066589400	00	0.00	N	2	1350
49	20231218	39450	40800	41100	39100	971289	38592209000	00	0.00	N	5	-1350
50	20231211	40800	40200	41650	38450	1303650	52570023000	00	0.00	N	2	1050
51	20231204	39750	44650	44700	38500	1641393	65651386350	00	0.00	N	5	-4050
52	20231127	43800	42000	45000	41350	938594	40444137650	00	0.00	N	2	1800
53	20231120	42000	45550	46150	41450	1246549	53668833550	00	0.00	N	5	-3950
54	20231113	45950	44300	47750	43100	1151840	52761333700	00	0.00	N	2	1250
55	20231106	44700	43800	47300	41200	1190255	53378880600	00	0.00	N	2	1400
56	20231030	43300	39150	43600	37600	1303086	53230737950	00	0.00	N	2	4200
57	20231023	39100	40750	42900	38850	1061052	43311627450	00	0.00	N	5	-1950
58	20231016	41050	41600	42350	39000	1157754	47126440450	00	0.00	N	5	-1050
59	20231010	42100	40000	43100	38900	1082049	44601810150	00	0.00	N	2	2500
60	20231004	39600	37400	40600	37400	913663	35902544750	00	0.00	N	2	1050
61	20230925	38550	40450	42650	35600	1967103	76294230400	00	0.00	N	5	-2050
62	20230918	40600	43150	44450	39450	1594735	66859549650	00	0.00	N	5	-3300
63	20230911	43900	36650	44450	35750	3116966	126531064400	00	0.00	N	2	7300
64	20230904	36600	39150	39300	35900	1651326	61859632450	00	0.00	N	5	-2400
65	20230828	39000	31950	40000	31550	2044958	74310127250	00	0.00	N	2	7100
66	20230821	31900	34150	34800	31850	1028081	34417375000	00	0.00	N	5	-2000
67	20230814	33900	30550	34050	30100	1106062	35811032000	00	0.00	N	2	3150
68	20230807	30750	32350	33700	30550	945700	30075374600	00	0.00	N	5	-1900
69	20230731	32650	37100	38350	32000	1823153	63125117050	00	0.00	N	5	-4000
70	20230724	36650	31900	36800	31300	2101079	71408991900	00	0.00	N	2	4450
71	20230717	32200	31300	34600	30850	1900776	63307278900	00	0.00	N	2	750
72	20230710	31450	30550	32400	29750	998866	31147543500	00	0.00	N	2	1000
73	20230703	30450	34300	34550	30150	1365257	44230517550	00	0.00	N	5	-3550
74	20230626	34000	31450	35050	31450	1091820	36755327350	00	0.00	N	2	2150
75	20230619	31850	32800	33500	31550	944083	30606841400	00	0.00	N	5	-1150
76	20230612	33000	31550	33250	31050	1363919	44407027100	00	0.00	N	2	1600
77	20230605	31400	31600	31650	29850	924826	28423744200	00	0.00	N	5	-150
78	20230530	31550	31500	32450	30250	922204	28829156700	00	0.00	N	2	750
79	20230522	30800	30900	31800	30250	922652	28499471100	00	0.00	N	2	150
80	20230515	30650	27050	30750	26850	1183756	34294050800	00	0.00	N	2	3150
81	20230508	27500	28750	29300	27200	645275	18166239850	00	0.00	N	5	-800
82	20230502	28300	29200	29600	28150	384110	11028447650	00	0.00	N	5	-550
83	20230424	28850	28750	30050	27850	829252	23999637250	00	0.00	N	2	150
84	20230417	28700	29950	30100	28050	1026632	29722238600	00	0.00	N	5	-1250
85	20230410	29950	30900	32700	29600	1307007	40549112950	00	0.00	N	5	-950
86	20230403	30900	31450	31700	28600	1359977	40880483450	00	0.00	N	5	-800
87	20230327	31700	30800	33300	29450	1953468	60838641650	00	0.00	N	2	900
88	20230320	30800	27550	31700	26650	1560946	45844027050	00	0.00	N	2	3050
89	20230313	27750	25150	28400	23900	991262	25903315850	00	0.00	N	2	2450
90	20230306	25300	26450	27050	24950	611467	15918712100	00	0.00	N	5	-1100
91	20230227	26400	26500	27100	25800	356560	9411225250	00	0.00	N	5	-550
92	20230220	26950	27550	27750	26000	590435	15808806950	00	0.00	N	5	-450
93	20230213	27400	27800	28850	26900	948419	26381702450	00	0.00	N	5	-400
94	20230206	27800	27400	29800	27050	1151290	32676577450	00	0.00	N	3	0
95	20230130	27800	26750	28400	25650	1028910	27641515100	00	0.00	N	2	950
96	20230125	26850	26200	27350	26200	560615	15074768000	00	0.00	N	2	1100
97	20230116	25750	25350	26200	24700	643452	16269924050	00	0.00	N	2	600
98	20230109	25150	24500	25450	23700	780215	19236329000	00	0.00	N	2	1000
99	20230102	24150	22350	24450	21350	680615	15858353200	00	0.00	N	2	2000
100	20221226	22150	23850	24800	21900	484779	11311886850	00	0.00	N	5	-1650
101	20221219	23800	24450	24800	23550	484874	11713595800	00	0.00	N	5	-650
102	20221212	24450	24500	25950	24000	767995	19171482000	00	0.00	N	5	-350
103	20221205	24800	25500	25500	23850	363513	8955050750	00	0.00	N	5	-150
104	20221128	24950	25700	26700	24650	745010	18983939800	00	0.00	N	5	-750
105	20221121	25700	25850	26550	24550	795656	20286377800	00	0.00	N	5	-50
106	20221114	25750	25900	26250	24050	1287149	32658873200	00	0.00	N	2	200
107	20221107	25550	20750	25800	20600	1695357	40307443000	00	0.00	N	2	4950
108	20221031	20600	21700	21950	20050	823049	17300744550	00	0.00	N	5	-700
109	20221024	21300	20600	24550	20600	1651152	37891017450	00	0.00	N	2	1150
110	20221017	20150	20800	22000	20150	620823	13071114650	00	0.00	N	5	-1150
111	20221011	21300	21000	21500	20300	450337	9442104600	00	0.00	N	5	-600
112	20221004	21900	20450	22650	20400	863040	18483448850	00	0.00	N	2	1800
113	20220926	20100	22100	22900	19800	1053934	22322754000	00	0.00	N	5	-2550
114	20220919	22650	25100	25600	22250	1025741	24157269650	00	0.00	N	5	-2650
115	20220913	25300	26000	26800	24900	558191	14443163850	00	0.00	N	5	-400
116	20220905	25700	25200	26350	24400	950586	24052390600	00	0.00	N	2	500
117	20220829	25200	25550	27450	25200	1140171	29854859175	00	0.00	N	5	-1600
118	20220822	26800	27950	28100	25750	1341321	35790157150	00	0.00	N	5	-1650
119	20220816	28450	28450	29700	28300	677282	19712445900	00	0.00	N	2	250
120	20220808	28200	30750	30750	27850	1262808	36119775400	00	0.00	N	5	-2550
121	20220801	30750	31000	31250	30100	474232	14550475750	00	0.00	N	5	-250
122	20220725	31000	30600	31850	30150	330133	10215843150	00	0.00	N	2	600
123	20220718	30400	30150	31850	29650	540843	16636270088	00	0.00	N	2	900
124	20220711	29500	29600	30200	28100	628442	18280700850	00	0.00	N	5	-150
125	20220704	29650	28200	30150	27350	611887	17631399950	00	0.00	N	2	1450
126	20220627	28200	31350	32400	28200	837765	25258028600	00	0.00	N	5	-3050
127	20220620	31250	33700	33700	29800	959773	30024748350	00	0.00	N	5	-2100
128	20220613	33350	36150	36650	32500	907054	31418760600	00	0.00	N	5	-4350
129	20220607	37700	40400	40400	37150	631148	24347082600	00	0.00	N	5	-3050
130	20220530	40750	41000	41250	40000	257862	10481048200	00	0.00	N	2	600
131	20220523	40150	43200	43400	39700	513354	21244134050	00	0.00	N	5	-2750
132	20220516	42900	42900	44100	41300	639743	27265507400	00	0.00	N	2	150
133	20220509	42750	41500	42900	39500	612610	25273087950	00	0.00	N	2	950
134	20220502	41800	42200	43750	41650	405814	17263589400	00	0.00	N	5	-1400
135	20220425	43200	44650	45600	42200	651839	28488004400	00	0.00	N	5	-2500
136	20220418	45700	43300	47400	43250	669157	30834006000	00	0.00	N	2	2050
137	20220411	43650	44350	45500	42850	537261	23644601100	00	0.00	N	5	-1350
138	20220404	45000	46500	47500	43200	619217	27841002800	00	0.00	N	5	-1400
139	20220328	46400	46300	49100	45500	670796	31640817700	00	0.00	N	2	100
140	20220321	46300	47000	47500	45750	329497	15386509350	00	0.00	N	5	-550
141	20220314	46850	43300	46850	39500	1017412	44271428900	00	0.00	N	2	3200
142	20220307	43650	43900	45000	42450	507699	22163673500	00	0.00	N	5	-1050
143	20220228	44700	43900	46300	42800	450891	20102047650	00	0.00	N	2	750
144	20220221	43950	45100	45100	42600	459158	20141612394	00	0.00	N	5	-1550
145	20220214	45500	43000	45850	42150	692598	30420926200	00	0.00	N	2	1300
146	20220207	44200	47650	47650	44000	773565	35241088100	00	0.00	N	5	-3400
147	20220203	47600	48600	48700	46500	248892	11778688950	00	0.00	N	3	0
148	20220124	47600	48550	50200	44300	1117856	53291865900	00	0.00	N	5	-1600
149	20220117	49200	53400	54600	48550	1192692	62098108500	00	0.00	N	5	-4000
150	20220110	53200	50300	54500	47450	1324791	67079335550	00	0.00	N	2	2700
151	20220103	50500	51700	53200	49000	917321	47133795300	00	0.00	N	5	-1200
152	20211227	51700	49200	52200	49100	959892	48769397650	00	0.00	N	2	2500
153	20211220	49200	47250	50900	46200	1247757	61321506500	00	0.00	N	2	1900
154	20211213	47300	48200	49050	46850	633859	30220283700	00	0.00	N	5	-450
155	20211206	47750	49000	51700	47350	1268433	63080924600	00	0.00	N	5	-1750
156	20211129	49500	47300	51300	46500	1616150	79380896200	00	0.00	N	2	50
157	20211122	49450	49750	55100	48600	3660703	189917415400	00	0.00	N	2	1500
158	20211115	47950	44000	48500	43800	1098703	51543513500	00	0.00	N	2	4200
159	20211108	43750	42700	44650	40600	506001	21579287950	00	0.00	N	2	950
160	20211101	42800	44100	46700	42100	535046	23592265850	00	0.00	N	5	-1750
161	20211025	44550	39700	44850	39350	778085	33290600200	00	0.00	N	2	4850
162	20211018	39700	39850	40550	39100	348738	13904803000	00	0.00	N	5	-50
163	20211012	39750	38800	40200	37600	360796	13965475000	00	0.00	N	2	950
164	20211005	38800	38200	39900	36000	870681	33239479250	00	0.00	N	5	-250
165	20210927	39050	43750	44000	38900	733958	30132195450	00	0.00	N	5	-5050
166	20210923	44100	46000	46000	42950	434184	19199032550	00	0.00	N	5	-1850
167	20210913	45950	44450	46300	43750	801592	36259790200	00	0.00	N	2	1300
168	20210906	44650	44650	45700	43000	620166	27391980800	00	0.00	N	3	0
169	20210830	44650	44500	45150	42750	646046	28517483350	00	0.00	N	2	950
170	20210823	43700	41500	45000	40800	1017882	43975945500	00	0.00	N	2	2650
171	20210817	41050	44500	44800	41000	1205403	51677045750	00	0.00	N	5	-3250
172	20210809	44300	48700	50000	42400	1938190	88293936900	00	0.00	N	5	-4700
173	20210802	49000	45600	50000	45400	1375167	66928137050	00	0.00	N	2	3400
174	20210726	45600	47450	48100	45300	1049229	49195649000	00	0.00	N	5	-1550
175	20210719	47150	42950	49400	42000	1919296	87307280750	00	0.00	N	2	3650
176	20210712	43500	42800	44200	41950	663130	28541652350	00	0.00	N	2	800