KissMeData/122870/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	45400	44300	45650	42500	1637823	72446706350	00	0.00	N	2	1200
3	20241104	44200	41350	45100	41000	2334442	101245981100	00	0.00	N	2	2600
4	20241028	41600	40300	43300	37600	1839078	74641297000	00	0.00	N	2	1700
5	20241021	39900	39050	43100	37250	3385971	137275078000	00	0.00	N	2	2300
6	20241014	37600	37300	39050	37000	434382	16582680900	00	0.00	N	2	350
7	20241007	37250	37750	38850	37050	343743	12974844350	00	0.00	N	5	-550
8	20240930	37800	37450	38100	36400	250225	9350500800	00	0.00	N	5	-50
9	20240923	37850	31900	38200	31850	794285	28187163700	00	0.00	N	2	5850
10	20240919	32000	32300	33050	32000	183848	5966313100	00	0.00	N	5	-300
11	20240909	32300	30100	32550	29950	364960	11416522000	00	0.00	N	2	1500
12	20240902	30800	34200	34900	30800	675396	21694102250	00	0.00	N	5	-3350
13	20240826	34150	35500	35600	33550	332806	11464003550	00	0.00	N	5	-1350
14	20240819	35500	35000	36200	34700	247416	8759820100	00	0.00	N	2	550
15	20240812	34950	34650	35650	34150	286657	10030715250	00	0.00	N	5	-450
16	20240805	35400	36350	37000	31300	834784	29351861200	00	0.00	N	5	-1750
17	20240729	37150	36400	38650	36400	680411	25814075500	00	0.00	N	2	750
18	20240722	36400	36650	37850	34400	657258	23793298700	00	0.00	N	2	1150
19	20240715	35250	38350	38500	34000	828784	29777826850	00	0.00	N	5	-3050
20	20240708	38300	38300	39350	37800	418496	16167451800	00	0.00	N	2	150
21	20240701	38150	40050	40700	37150	660945	25582228750	00	0.00	N	5	-2150
22	20240624	40300	40000	40850	38250	499974	19721962550	00	0.00	N	2	400
23	20240617	39900	40800	41000	39650	464445	18677440350	00	0.00	N	5	-800
24	20240610	40700	41400	41850	40650	590845	24328880300	00	0.00	N	5	-950
25	20240603	41650	43600	43750	41300	436602	18532356450	00	0.00	N	5	-2000
26	20240527	43650	43950	45150	41950	831453	36226490700	00	0.00	N	2	550
27	20240520	43100	43350	43800	41100	534237	22774360950	00	0.00	N	5	-50
28	20240513	43150	42500	43650	40300	686798	28639115050	00	0.00	N	2	950
29	20240507	42200	44600	44650	42100	569219	24808028000	00	0.00	N	5	-1900
30	20240429	44100	42000	44100	41950	560420	24020757400	00	0.00	N	2	2100
31	20240422	42000	43850	44850	41950	729428	31652191200	00	0.00	N	5	-1850
32	20240415	43850	43500	44450	41400	813573	34967643600	00	0.00	N	5	-100
33	20240408	43950	44300	44900	42200	777780	33882209050	00	0.00	N	2	250
34	20240401	43700	47650	47950	41900	1592040	70444021000	00	0.00	N	5	-3400
35	20240325	47100	45000	47350	44450	1541791	71295733650	00	0.00	N	2	2150
36	20240318	44950	43500	46000	43250	1231459	55353379000	00	0.00	N	2	1900
37	20240311	43050	40900	44800	40650	1606365	70028733900	00	0.00	N	2	2550
38	20240304	40500	40950	41600	39200	725326	29120413550	00	0.00	N	5	-400
39	20240226	40900	42550	42800	40300	718052	29664877150	00	0.00	N	5	-1650
40	20240219	42550	43700	43750	42300	571201	24583463400	00	0.00	N	5	-950
41	20240213	43500	42500	43950	41850	627046	27017437550	00	0.00	N	2	1300
42	20240205	42200	43400	43450	41300	754523	31750765250	00	0.00	N	5	-1200
43	20240129	43400	46500	46550	42600	1021009	44864242050	00	0.00	N	5	-2750
44	20240122	46150	43050	47100	42350	2061222	93487963750	00	0.00	N	2	3600
45	20240115	42550	43200	44050	40100	1832842	77262942350	00	0.00	N	5	-550
46	20240108	43100	45400	45750	42700	1962530	87338264400	00	0.00	N	5	-2700
47	20240102	45800	48300	48800	45450	1962297	92456945550	00	0.00	N	5	-5100
48	20231226	50900	50200	51100	48400	948450	47612406500	00	0.00	N	5	-1100
49	20231218	52000	52800	55000	51800	2035614	108998616800	00	0.00	N	5	-200
50	20231211	52200	59300	59400	51700	2889604	156245026500	00	0.00	N	5	-7100
51	20231204	59300	50800	61900	47900	8358067	483996925350	00	0.00	N	2	8700
52	20231127	50600	55100	56200	50000	1827858	95976695700	00	0.00	N	5	-4700
53	20231120	55300	52500	57300	52500	2510143	137240697600	00	0.00	N	2	2800
54	20231113	52500	64800	65700	51600	2606076	149827554100	00	0.00	N	5	-11800
55	20231106	64300	59300	66200	57700	2726673	170876720100	00	0.00	N	2	4100
56	20231030	60200	52100	60800	52000	1602673	91939066900	00	0.00	N	2	7600
57	20231023	52600	52700	55900	50100	1339444	70277527400	00	0.00	N	5	-1100
58	20231016	53700	58700	59300	52900	1126246	63222757700	00	0.00	N	5	-5500
59	20231010	59200	60100	61200	58200	1008917	60217772300	00	0.00	N	5	-900
60	20231004	60100	61500	62000	59300	1166027	70405401500	00	0.00	N	5	-2700
61	20230925	62800	64300	68800	62500	1886643	123127842000	00	0.00	N	5	-3600
62	20230918	66400	78100	81500	64300	3662889	268480148100	00	0.00	N	5	-12900
63	20230911	79300	76600	83100	73500	3427446	267080669250	00	0.00	N	2	2800
64	20230904	76500	77700	79200	75000	750688	57973361500	00	0.00	N	5	-2200
65	20230828	78700	74100	83000	72800	1930589	153300834300	00	0.00	N	2	5000
66	20230821	73700	71900	75500	71600	1169907	85634929500	00	0.00	N	2	1900
67	20230814	71800	80500	82400	70700	2198109	169741615500	00	0.00	N	5	-9900
68	20230807	81700	77600	83800	77300	3063046	248895948700	00	0.00	N	2	4100
69	20230731	77600	78200	78200	68000	3531217	256793617400	00	0.00	N	2	400
70	20230724	77200	72500	79300	71500	2384383	180153786000	00	0.00	N	2	5200
71	20230717	72000	72700	75000	69500	1581310	115279056100	00	0.00	N	2	300
72	20230710	71700	77600	80500	71400	3581327	267523173500	00	0.00	N	5	-6600
73	20230703	78300	77400	83600	75600	2169071	173418771200	00	0.00	N	2	1400
74	20230626	76900	77600	81800	76500	1577768	123758561000	00	0.00	N	5	-1100
75	20230619	78000	83100	84400	77200	1777974	143837855600	00	0.00	N	5	-4600
76	20230612	82600	84100	86000	81100	2249288	187712415700	00	0.00	N	5	-1100
77	20230605	83700	92300	92600	81200	3940854	335975027100	00	0.00	N	5	-8500
78	20230530	92200	92700	97000	90800	2370263	223434425200	00	0.00	N	2	200
79	20230522	92000	92200	95000	89700	2878468	265537827700	00	0.00	N	3	0
80	20230515	92000	77700	95400	77300	7788779	673955561000	00	0.00	N	2	13900
81	20230508	78100	66100	79500	61700	6430997	466022214300	00	0.00	N	2	12400
82	20230502	65700	61000	66900	61000	1395159	90670630500	00	0.00	N	2	4700
83	20230424	61000	59200	63000	58100	1467381	88790832700	00	0.00	N	2	2000
84	20230417	59000	64500	66200	58100	2138320	133013136300	00	0.00	N	5	-4100
85	20230410	63100	61700	65900	59600	2638776	164144112700	00	0.00	N	2	1600
86	20230403	61500	56500	61500	55500	2184898	127046708700	00	0.00	N	2	4800
87	20230327	56700	57200	58100	55400	1543809	87911297400	00	0.00	N	5	-600
88	20230320	57300	55500	57700	53900	1777446	99464926000	00	0.00	N	2	2200
89	20230313	55100	56300	56700	51300	2361671	127175479800	00	0.00	N	5	-2400
90	20230306	57500	56800	62400	56000	2809098	166479597900	00	0.00	N	2	400
91	20230227	57100	53100	58900	52800	2089049	118545439600	00	0.00	N	2	4000
92	20230220	53100	51200	55400	50800	2059439	110499390300	00	0.00	N	2	2300
93	20230213	50800	52900	53800	50300	1552373	80273268000	00	0.00	N	5	-1800
94	20230206	52600	52800	55000	51700	2135555	113597190400	00	0.00	N	5	-200
95	20230130	52800	51400	53400	50000	1806722	93688193900	00	0.00	N	2	1300
96	20230125	51500	52000	52100	50200	1217152	62216953200	00	0.00	N	5	-400
97	20230116	51900	49100	52900	48000	2347806	118794760200	00	0.00	N	2	2850
98	20230109	49050	50000	50500	46850	2215541	107149209050	00	0.00	N	5	-550
99	20230102	49600	46550	50800	45950	4190728	203648571000	00	0.00	N	2	5750
100	20221226	43850	46150	46450	42450	1417136	62731548750	00	0.00	N	5	-2200
101	20221219	46050	45300	48000	44050	2215093	102095484750	00	0.00	N	2	750
102	20221212	45300	45500	46700	43050	1335206	60060126850	00	0.00	N	2	100
103	20221205	45200	45000	46250	43000	1265564	56550786250	00	0.00	N	2	250
104	20221128	44950	42800	45600	41800	1833878	81249937450	00	0.00	N	2	2150
105	20221121	42800	41500	43150	39450	1872023	77506688500	00	0.00	N	2	1700
106	20221114	41100	42950	44300	40600	2195332	92191041700	00	0.00	N	5	-1700
107	20221107	42800	41450	43350	40850	1414158	59628345750	00	0.00	N	2	1350
108	20221031	41450	43150	43400	40000	1163616	48382030950	00	0.00	N	5	-1400
109	20221024	42850	44500	44800	42350	787399	34173679650	00	0.00	N	5	-700
110	20221017	43550	43850	46800	42750	1006982	45026406200	00	0.00	N	5	-1450
111	20221011	45000	44200	45400	42150	1233938	53822658950	00	0.00	N	5	-250
112	20221004	45250	49100	49700	44350	1316129	61642363150	00	0.00	N	5	-3200
113	20220926	48450	48550	51200	45050	2593574	123687624400	00	0.00	N	3	0
114	20220919	48450	53700	54700	48300	1894487	96740679250	00	0.00	N	5	-4950
115	20220913	53400	58300	58700	51600	2320566	124355820300	00	0.00	N	5	-3800
116	20220905	57200	58400	59200	55400	1221592	69610657700	00	0.00	N	5	-1200
117	20220829	58400	58200	60600	57200	1276554	75231363400	00	0.00	N	5	-2000
118	20220822	60400	59000	62000	55200	2596534	153548902800	00	0.00	N	2	2100
119	20220816	58300	62400	63300	57200	1830394	110644660600	00	0.00	N	5	-3600
120	20220808	61900	56100	62000	55300	1922573	114257920900	00	0.00	N	2	6400
121	20220801	55500	55300	56900	54400	731379	40573509200	00	0.00	N	2	400
122	20220725	55100	54000	56200	53400	818477	44789594700	00	0.00	N	2	1000
123	20220718	54100	54400	55300	52600	705457	38117513400	00	0.00	N	2	600
124	20220711	53500	50400	54900	49800	1370853	71514242950	00	0.00	N	2	3850
125	20220704	49650	44000	51400	43650	1846240	90042114700	00	0.00	N	2	6050
126	20220627	43600	45100	46600	43000	740736	33221473000	00	0.00	N	5	-1100
127	20220620	44700	48550	49000	41750	1420824	63679877600	00	0.00	N	5	-3650
128	20220613	48350	55900	56100	47200	2187829	110188463800	00	0.00	N	5	-8750
129	20220607	57100	56000	58300	54700	808077	45979362600	00	0.00	N	2	1100
130	20220530	56000	56700	57800	55100	545434	30739967600	00	0.00	N	2	500
131	20220523	55500	55700	56600	52900	784870	43026247000	00	0.00	N	5	-200
132	20220516	55700	54600	57100	53100	979411	54198229300	00	0.00	N	2	1800
133	20220509	53900	57200	57600	52000	1542684	83629507200	00	0.00	N	5	-3600
134	20220502	57500	56600	59100	55400	784273	45115285700	00	0.00	N	2	500
135	20220425	57000	55700	58600	55100	1049467	59802172300	00	0.00	N	2	300
136	20220418	56700	63500	63700	56000	1706570	100741051400	00	0.00	N	5	-7300
137	20220411	64000	63000	64600	60800	1372124	85919583900	00	0.00	N	2	1200
138	20220404	62800	71600	72800	61700	3018525	197917075400	00	0.00	N	5	-8300
139	20220328	71100	69100	72400	66400	1784120	123355928300	00	0.00	N	2	2200
140	20220321	68900	67000	70100	65200	1408681	96250865800	00	0.00	N	2	2600
141	20220314	66300	68100	69000	64400	1434334	95268550700	00	0.00	N	5	-2000
142	20220307	68300	64400	68900	62600	1502919	99284041200	00	0.00	N	2	2800
143	20220228	65500	64100	67000	63800	1387403	90445003000	00	0.00	N	2	700
144	20220221	64800	56700	64800	55800	3397080	209419201800	00	0.00	N	2	7400
145	20220214	57400	54100	58300	54000	1543406	87030485300	00	0.00	N	2	2400
146	20220207	55000	53300	58700	52700	2716013	152746513200	00	0.00	N	2	900
147	20220203	54100	50200	54300	49500	742477	38555986800	00	0.00	N	2	5100
148	20220124	49000	50700	51300	45300	1351648	65180783550	00	0.00	N	5	-2500
149	20220117	51500	49200	51900	46300	1641510	80786318000	00	0.00	N	2	2300
150	20220110	49200	51100	52300	48800	1251111	62908970700	00	0.00	N	5	-2600
151	20220103	51800	56200	56800	51000	1441217	77042118900	00	0.00	N	5	-3900
152	20211227	55700	53500	57100	52800	1230771	68493797700	00	0.00	N	2	2300
153	20211220	53400	52400	55500	50900	1238715	65736765400	00	0.00	N	2	300
154	20211213	53100	55400	56200	52600	1248237	67427316600	00	0.00	N	5	-1700
155	20211206	54800	54800	57900	53800	2321379	129816670300	00	0.00	N	5	-900
156	20211129	55700	57000	58900	52000	2620238	144162802900	00	0.00	N	5	-2200
157	20211122	57900	66100	66500	57400	2135002	131699320000	00	0.00	N	5	-8000
158	20211115	65900	71300	72000	65500	2979251	204429648900	00	0.00	N	5	-5600
159	20211108	71500	71400	75800	69300	2399958	171945920100	00	0.00	N	2	1200
160	20211101	70300	71000	73700	68600	1828785	129909843900	00	0.00	N	3	0
161	20211025	70300	65600	73500	65000	3104169	216523932000	00	0.00	N	2	4900
162	20211018	65400	64600	68900	61700	2811040	184551663700	00	0.00	N	2	2400
163	20211012	63000	62900	64700	59200	2073401	127723969200	00	0.00	N	5	-300
164	20211005	63300	61600	69000	61100	3722628	242961080100	00	0.00	N	2	1700
165	20210927	61600	52900	64000	52200	3461337	202614059100	00	0.00	N	2	8700
166	20210923	52900	54400	54400	52400	455790	24189818200	00	0.00	N	5	-1600
167	20210913	54500	55700	56900	52600	1740494	94126424800	00	0.00	N	5	-800
168	20210906	55300	56900	59400	51700	1906667	106740174500	00	0.00	N	5	-2200
169	20210830	57500	60800	62200	56200	1588175	94222960400	00	0.00	N	5	-3300
170	20210823	60800	56900	63300	55800	2115563	127165700300	00	0.00	N	2	5400
171	20210817	55400	60800	62200	54100	2003115	116415490800	00	0.00	N	5	-5900
172	20210809	61300	57300	62400	54500	4036625	240580216300	00	0.00	N	2	4100
173	20210802	57200	52700	57700	52400	1335038	73456474300	00	0.00	N	2	4500
174	20210726	52700	56800	58000	52500	1025908	56216872400	00	0.00	N	5	-3500
175	20210719	56200	56500	58600	53600	1631382	91744599800	00	0.00	N	5	-700
176	20210712	56900	49450	57600	48600	2009657	109676684450	00	0.00	N	2	7500