KissMeData/204320/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	36950	36300	40300	36300	1267883	48450571800	00	0.00	N	2	450
3	20241104	36500	36950	37300	34500	877259	31804398750	00	0.00	N	5	-400
4	20241028	36900	38000	38800	35500	1580832	58610044350	00	0.00	N	5	-3300
5	20241021	40200	36350	40950	35650	1614521	62042580400	00	0.00	N	2	4000
6	20241014	36200	38500	40000	36000	964259	36792783600	00	0.00	N	5	-2150
7	20241007	38350	38300	39500	37050	916261	35226720300	00	0.00	N	2	250
8	20240930	38100	36650	38300	35500	999576	37332681300	00	0.00	N	2	2300
9	20240923	35800	32600	37000	32300	1602360	56681178550	00	0.00	N	2	3300
10	20240919	32500	33300	33600	32500	477533	15748118700	00	0.00	N	5	-500
11	20240909	33000	31200	34950	30850	1242495	40453440200	00	0.00	N	2	900
12	20240902	32100	34300	34550	31550	895609	29115627550	00	0.00	N	5	-1850
13	20240826	33950	35600	36050	33950	733755	25353919900	00	0.00	N	5	-1450
14	20240819	35400	35750	36300	34900	663824	23671556850	00	0.00	N	3	0
15	20240812	35400	36100	36400	35050	498912	17744925200	00	0.00	N	5	-200
16	20240805	35600	36550	36750	31650	1248460	42971229050	00	0.00	N	5	-1800
17	20240729	37400	39450	40350	37300	948296	36808791350	00	0.00	N	5	-2050
18	20240722	39450	41050	42500	38500	1201134	48334141250	00	0.00	N	5	-1800
19	20240715	41250	41850	43100	39450	1467553	60283940240	00	0.00	N	5	-200
20	20240708	41450	42450	43250	40850	1720553	72125640700	00	0.00	N	5	-1050
21	20240701	42500	43900	45400	42350	1764188	76894616150	00	0.00	N	5	-1400
22	20240624	43900	42700	46400	42050	2099430	93871372150	00	0.00	N	2	1100
23	20240617	42800	43050	46600	42300	3273247	146194163000	00	0.00	N	5	-250
24	20240610	43050	47150	48900	42450	3516537	160353631450	00	0.00	N	5	-4500
25	20240603	47550	43350	50000	43100	3860748	182566974000	00	0.00	N	2	4150
26	20240527	43400	38150	45400	37650	5572735	238925283200	00	0.00	N	2	5600
27	20240520	37800	36900	39200	36900	1503410	57479944750	00	0.00	N	2	1300
28	20240513	36500	38600	38700	36250	986744	37094491450	00	0.00	N	5	-1750
29	20240507	38250	39250	40050	37900	1529213	59625246550	00	0.00	N	5	-800
30	20240429	39050	33550	40500	33500	6409161	245134724500	00	0.00	N	2	6450
31	20240422	32600	31950	33450	31950	756703	24798776900	00	0.00	N	2	950
32	20240415	31650	32600	33050	31350	858968	27635858050	00	0.00	N	5	-1250
33	20240408	32900	33200	33750	32600	636028	21206984900	00	0.00	N	5	-400
34	20240401	33300	33500	34050	32300	790538	26201430850	00	0.00	N	3	0
35	20240325	33300	33000	34700	32850	1066857	36147414250	00	0.00	N	2	400
36	20240318	32900	33400	33450	32150	890531	29247278000	00	0.00	N	5	-300
37	20240311	33200	33050	33500	32150	925348	30315807900	00	0.00	N	2	50
38	20240304	33150	33450	33950	32900	921734	30650688685	00	0.00	N	3	0
39	20240226	33150	34300	34400	32800	891005	29854474860	00	0.00	N	5	-1300
40	20240219	34450	34250	35250	33750	1211421	41848376042	00	0.00	N	2	150
41	20240213	34300	34500	35250	33200	1397356	47540534050	00	0.00	N	2	250
42	20240205	34050	37550	38550	32150	3790910	128657430450	00	0.00	N	5	-2700
43	20240129	36750	35500	37050	34600	1234776	44350222350	00	0.00	N	2	1250
44	20240122	35500	34450	35650	33800	685344	23889478768	00	0.00	N	2	1200
45	20240115	34300	38050	38700	34050	885623	31618417900	00	0.00	N	5	-3800
46	20240108	38100	37700	38900	37250	665893	25313873686	00	0.00	N	2	500
47	20240102	37600	39300	40200	37350	1027270	39747192747	00	0.00	N	5	-1750
48	20231226	39350	38450	39550	37350	989078	38174114250	00	0.00	N	2	1250
49	20231218	38100	36800	39650	35950	1968135	74411039501	00	0.00	N	2	1700
50	20231211	36400	36300	36750	35050	1068911	38318188158	00	0.00	N	2	300
51	20231204	36100	35450	36250	34800	846404	30046848000	00	0.00	N	2	1000
52	20231127	35100	36500	36800	35100	714457	25665169950	00	0.00	N	5	-1300
53	20231120	36400	35550	36550	35300	569693	20459595675	00	0.00	N	2	750
54	20231113	35650	33850	36000	33250	774052	26946467150	00	0.00	N	2	2100
55	20231106	33550	34500	35500	33450	1164853	40145727200	00	0.00	N	2	50
56	20231030	33500	35550	35700	32400	1880100	62772317700	00	0.00	N	5	-2200
57	20231023	35700	35600	37050	35150	1268570	45704607050	00	0.00	N	5	-50
58	20231016	35750	37250	37950	35050	1720958	63056197500	00	0.00	N	5	-1500
59	20231010	37250	41650	41700	37150	2636541	103328485450	00	0.00	N	5	-3800
60	20231004	41050	41650	42000	40400	792851	32587480942	00	0.00	N	5	-950
61	20230925	42000	41350	42450	40500	935507	39030282650	00	0.00	N	2	650
62	20230918	41350	41350	42400	39950	1657516	68124420050	00	0.00	N	5	-200
63	20230911	41550	40900	41700	40150	1284143	52417725250	00	0.00	N	2	700
64	20230904	40850	42100	42250	40600	1107734	45853246150	00	0.00	N	5	-1200
65	20230828	42050	41500	42650	40950	994133	41625897000	00	0.00	N	2	950
66	20230821	41100	42500	42500	40950	696213	28881215350	00	0.00	N	5	-1200
67	20230814	42300	44250	44300	40900	1057885	44608341650	00	0.00	N	5	-1750
68	20230807	44050	44350	44350	41900	1626751	70039226350	00	0.00	N	5	-600
69	20230731	44650	48200	48400	44100	1796523	82075589050	00	0.00	N	5	-3400
70	20230724	48050	49550	50000	47050	1605876	77826532700	00	0.00	N	5	-1550
71	20230717	49600	51800	52400	49150	1143915	57448353300	00	0.00	N	5	-2600
72	20230710	52200	53000	53700	51100	1214470	63520213500	00	0.00	N	5	-800
73	20230703	53000	54000	54500	51500	1466464	78073780900	00	0.00	N	5	-900
74	20230626	53900	50400	54500	50400	1399114	73735384900	00	0.00	N	2	2900
75	20230619	51000	49900	51900	48150	1520612	76850829100	00	0.00	N	2	1650
76	20230612	49350	47250	49750	46550	1460019	70450509700	00	0.00	N	2	2100
77	20230605	47250	48200	48800	46600	769982	36595472500	00	0.00	N	5	-500
78	20230530	47750	48050	49250	46800	1002401	48122626052	00	0.00	N	2	250
79	20230522	47500	47300	48350	46800	915525	43590966890	00	0.00	N	2	100
80	20230515	47400	46050	47550	45300	994015	46339441750	00	0.00	N	2	1150
81	20230508	46250	45100	46850	44700	1071076	49145931550	00	0.00	N	2	1500
82	20230502	44750	46400	46900	44400	825750	37294691400	00	0.00	N	5	-1500
83	20230424	46250	47550	51100	45650	2371579	114662700550	00	0.00	N	5	-600
84	20230417	46850	48350	48500	45400	1404050	66305288400	00	0.00	N	5	-1150
85	20230410	48000	46250	49550	45100	2136519	102392070600	00	0.00	N	2	1750
86	20230403	46250	46350	47600	45400	1796476	83436898032	00	0.00	N	2	400
87	20230327	45850	44700	46750	44000	1180250	53650819450	00	0.00	N	2	1350
88	20230320	44500	46500	46600	44200	1343078	60570629150	00	0.00	N	5	-2100
89	20230313	46600	47600	48050	44000	1407448	64623266900	00	0.00	N	5	-1050
90	20230306	47650	51900	52100	47300	1341943	65779165950	00	0.00	N	5	-3750
91	20230227	51400	46050	51600	44850	1907554	94122537450	00	0.00	N	2	4750
92	20230220	46650	47550	47700	45650	913427	42800617000	00	0.00	N	5	-750
93	20230213	47400	47600	48450	46050	1342854	63228236400	00	0.00	N	5	-200
94	20230206	47600	45150	47950	44850	1683478	78221708150	00	0.00	N	2	2250
95	20230130	45350	45300	46000	43700	1186244	53436402900	00	0.00	N	2	200
96	20230125	45150	43400	46250	43400	769210	34520622550	00	0.00	N	2	2050
97	20230116	43100	43500	44400	42500	823330	35662290500	00	0.00	N	5	-400
98	20230109	43500	43650	45000	42850	1139421	49849350041	00	0.00	N	2	850
99	20230102	42650	40900	43200	40850	1067433	44931079150	00	0.00	N	2	2350
100	20221226	40300	43400	43850	40200	710050	29827225400	00	0.00	N	5	-3100
101	20221219	43400	45050	45250	42650	1068797	46694879800	00	0.00	N	5	-1950
102	20221212	45350	45400	46050	43150	1319825	59009663275	00	0.00	N	5	-550
103	20221205	45900	47950	48000	44800	966069	44645648400	00	0.00	N	5	-1750
104	20221128	47650	47000	49250	46450	896626	42976081750	00	0.00	N	2	650
105	20221121	47000	48850	49100	46600	1215091	57806723550	00	0.00	N	5	-1550
106	20221114	48550	51100	51900	48300	1055726	52506343100	00	0.00	N	5	-2350
107	20221107	50900	51800	52800	50100	1322081	67898705500	00	0.00	N	5	-900
108	20221031	51800	50500	52500	48450	1338870	68067145850	00	0.00	N	2	1500
109	20221024	50300	46000	50900	44050	1515605	72130519050	00	0.00	N	2	5400
110	20221017	44900	41400	46500	40850	1516817	67782286750	00	0.00	N	2	2700
111	20221011	42200	44450	44800	41000	1201604	50712793500	00	0.00	N	5	-3800
112	20221004	46000	45150	46850	44400	705575	32212381300	00	0.00	N	2	1650
113	20220926	44350	48000	48050	43900	1435465	65528829500	00	0.00	N	5	-4250
114	20220919	48600	50800	52800	48600	1023973	51872528750	00	0.00	N	5	-1800
115	20220913	50400	55200	55300	49000	1802952	91989679950	00	0.00	N	5	-4300
116	20220905	54700	52600	55800	52600	820153	44534039900	00	0.00	N	2	1900
117	20220829	52800	52000	55000	51700	993954	53107621200	00	0.00	N	5	-1700
118	20220822	54500	54000	54900	52700	703971	37927577400	00	0.00	N	5	-200
119	20220816	54700	56400	56600	52200	869783	47487950600	00	0.00	N	5	-1800
120	20220808	56500	55000	57000	54300	1039671	57961760100	00	0.00	N	2	900
121	20220801	55600	56000	57900	54600	1531580	86566695400	00	0.00	N	5	-1600
122	20220725	57200	55000	57400	54900	1255984	70627270700	00	0.00	N	2	2300
123	20220718	54900	53400	56000	52200	1469022	79564016900	00	0.00	N	2	2500
124	20220711	52400	50000	52900	48850	2292710	116830564200	00	0.00	N	2	3900
125	20220704	48500	47500	49200	45300	1193138	56118911550	00	0.00	N	2	1100
126	20220627	47400	45700	50000	45650	1746137	83956825500	00	0.00	N	2	2100
127	20220620	45300	48250	48450	43800	1459559	67066288800	00	0.00	N	5	-2900
128	20220613	48200	53100	53600	46100	1830562	90583447750	00	0.00	N	5	-6600
129	20220607	54800	55400	55800	53800	850533	46405066700	00	0.00	N	5	-700
130	20220530	55500	52300	56300	52200	1467154	80486312900	00	0.00	N	2	3500
131	20220523	52000	53900	54000	51500	992704	52238076700	00	0.00	N	5	-1000
132	20220516	53000	55600	55600	51700	1552930	82772234900	00	0.00	N	5	-1700
133	20220509	54700	54000	54800	51100	1578310	83817500600	00	0.00	N	2	100
134	20220502	54600	54700	55800	53600	960137	52242788200	00	0.00	N	2	200
135	20220425	54400	53200	56300	52500	1954746	106802040300	00	0.00	N	5	-100
136	20220418	54500	53000	56800	52500	2612334	143532720600	00	0.00	N	2	1200
137	20220411	53300	49550	54000	49150	3242974	168372145950	00	0.00	N	2	3700
138	20220404	49600	50600	52500	48700	2540106	127899798500	00	0.00	N	5	-1200
139	20220328	50800	44900	51200	44350	4274120	210424254600	00	0.00	N	2	5900
140	20220321	44900	43950	45800	43450	1855353	83069963000	00	0.00	N	2	1250
141	20220314	43650	44050	45750	42050	1771327	77438219650	00	0.00	N	5	-500
142	20220307	44150	45700	45700	43800	871593	38935775200	00	0.00	N	5	-2350
143	20220228	46500	45850	47900	44450	1423321	65776654500	00	0.00	N	2	300
144	20220221	46200	47300	47950	45400	1424344	66147092150	00	0.00	N	5	-1950
145	20220214	48150	46050	49100	44900	2308439	108583111700	00	0.00	N	2	850
146	20220207	47300	50500	51200	46400	2594542	126537895550	00	0.00	N	5	-3100
147	20220203	50400	52100	52400	49750	756532	38367084300	00	0.00	N	5	-1000
148	20220124	51400	54500	55100	47950	1803991	93043399650	00	0.00	N	5	-3900
149	20220117	55300	58300	58600	54800	1839097	103868860200	00	0.00	N	5	-2900
150	20220110	58200	66100	66100	57500	2950797	179310544300	00	0.00	N	5	-7900
151	20220103	66100	63900	67500	61600	3755320	245940998800	00	0.00	N	2	2700
152	20211227	63400	62900	64000	61700	1367170	86025035400	00	0.00	N	2	800
153	20211220	62600	59400	62900	56700	1935293	115785212600	00	0.00	N	2	3300
154	20211213	59300	59000	59900	57700	939883	55498073800	00	0.00	N	2	800
155	20211206	58500	57600	60300	56600	1250694	72631400800	00	0.00	N	2	400
156	20211129	58100	55800	58900	53900	1935087	109056151100	00	0.00	N	2	500
157	20211122	57600	59900	63500	57400	1993961	121061262800	00	0.00	N	5	-1900
158	20211115	59500	62800	62900	58300	1934901	116272796600	00	0.00	N	5	-3200
159	20211108	62700	64500	66200	60300	2374550	150511744000	00	0.00	N	5	-1500
160	20211101	64200	62400	65500	61600	2050010	130463859900	00	0.00	N	2	1800
161	20211025	62400	62300	66300	61400	2032696	130476770800	00	0.00	N	5	-300
162	20211018	62700	62200	64500	61700	1614485	102117918400	00	0.00	N	5	-100
163	20211012	62800	57800	64800	57600	2624637	162607086200	00	0.00	N	2	5000
164	20211005	57800	53400	58200	52600	2091736	115748166400	00	0.00	N	2	3100
165	20210927	54700	60200	60700	54500	1808631	103393369000	00	0.00	N	5	-6300
166	20210923	61000	60700	62600	60100	461794	28313911200	00	0.00	N	2	100
167	20210913	60900	61000	62300	59700	1091026	66616167287	00	0.00	N	5	-500
168	20210906	61400	60800	62800	60600	1261561	77936009900	00	0.00	N	2	900
169	20210830	60500	61000	63200	59500	1142441	69598124300	00	0.00	N	2	500
170	20210823	60000	56900	61900	56400	1691112	100952210400	00	0.00	N	2	3700
171	20210817	56300	64700	64900	56000	2052904	123951834200	00	0.00	N	5	-8500
172	20210809	64800	65000	66000	62600	2209699	142034286800	00	0.00	N	2	100
173	20210802	64700	62300	65100	62200	2262398	144565684400	00	0.00	N	2	3200
174	20210726	61500	62500	62700	60700	1043622	64333423400	00	0.00	N	5	-900
175	20210719	62400	62800	64000	61400	1190033	74529991700	00	0.00	N	5	-1000
176	20210712	63400	62200	65100	61400	1608704	101815233800	00	0.00	N	2	1700