KissMeData/272290/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	21400	23500	23850	20550	1392961	30435333750	00	0.00	N	5	-2300
3	20241104	23700	24650	25100	23500	386692	9388838550	00	0.00	N	5	-950
4	20241028	24650	22950	24850	22850	474508	11429993650	00	0.00	N	2	1750
5	20241021	22900	23600	24150	22750	466959	10898759850	00	0.00	N	5	-600
6	20241014	23500	25400	25900	23300	824288	20292327550	00	0.00	N	5	-2000
7	20241007	25500	26600	26700	25350	728402	18833701100	00	0.00	N	5	-1100
8	20240930	26600	27500	27500	26300	341885	9208503450	00	0.00	N	5	-750
9	20240923	27350	25600	28400	25400	705273	19235179750	00	0.00	N	2	1750
10	20240919	25600	26550	26700	25250	238986	6173489150	00	0.00	N	5	-800
11	20240909	26400	25400	26700	25200	583071	15155674900	00	0.00	N	2	300
12	20240902	26100	28950	28950	26100	761633	20810377150	00	0.00	N	5	-2900
13	20240826	29000	28000	29300	26700	716172	19858539350	00	0.00	N	2	1200
14	20240819	27800	28950	28950	27200	627113	17669678300	00	0.00	N	5	-950
15	20240812	28750	27000	28950	27000	588309	16455297950	00	0.00	N	2	1550
16	20240805	27200	28150	28700	24500	1432015	38427725550	00	0.00	N	5	-1600
17	20240729	28800	31500	31700	28700	982757	29404370250	00	0.00	N	5	-2700
18	20240722	31500	32900	33100	30850	832297	26602538300	00	0.00	N	5	-1350
19	20240715	32850	33850	34850	32200	905327	30382158200	00	0.00	N	5	-900
20	20240708	33750	35100	35800	33500	1408925	48727396900	00	0.00	N	5	-1350
21	20240701	35100	40750	41300	35050	2613111	97634500350	00	0.00	N	5	-5850
22	20240624	40950	38900	41350	37450	2248164	88848270050	00	0.00	N	2	2450
23	20240617	38500	34200	38900	33150	2655897	97760517650	00	0.00	N	2	3950
24	20240610	34550	32650	35350	32000	2125477	72742723650	00	0.00	N	2	1750
25	20240603	32800	33300	33350	31800	585205	19038460650	00	0.00	N	5	-150
26	20240527	32950	32350	33900	31500	1668874	54816190750	00	0.00	N	2	700
27	20240520	32250	29950	35950	29650	3791108	128012121750	00	0.00	N	2	2450
28	20240513	29800	30100	30600	29100	461107	13738045850	00	0.00	N	5	-400
29	20240507	30200	32050	32400	30000	664706	20669132750	00	0.00	N	5	-1650
30	20240429	31850	30450	32700	30450	1121827	35689447800	00	0.00	N	2	1600
31	20240422	30250	28750	30450	28150	793510	23208197200	00	0.00	N	2	1700
32	20240415	28550	28100	29900	27900	703158	20385556200	00	0.00	N	3	0
33	20240408	28550	28950	29050	27800	360840	10199734850	00	0.00	N	5	-200
34	20240401	28750	29300	30250	27900	991682	28561481850	00	0.00	N	5	-350
35	20240325	29100	30150	30500	28950	605325	17953044950	00	0.00	N	5	-1000
36	20240318	30100	30900	31850	29950	636452	19673413750	00	0.00	N	5	-950
37	20240311	31050	32150	32700	30600	962600	30640522300	00	0.00	N	5	-1750
38	20240304	32800	32200	33900	30300	2194224	71189763400	00	0.00	N	2	1150
39	20240226	31650	30150	32550	28950	1289208	40035695000	00	0.00	N	2	1150
40	20240219	30500	30050	31200	29300	732966	22307968800	00	0.00	N	2	750
41	20240213	29750	28650	30900	28050	603950	17961879950	00	0.00	N	2	1150
42	20240205	28600	28900	29800	27700	319122	9183969350	00	0.00	N	5	-400
43	20240129	29000	28400	29100	26900	655192	18299384700	00	0.00	N	2	650
44	20240122	28350	29300	30650	28050	785870	22846031200	00	0.00	N	5	-550
45	20240115	28900	30450	30600	28350	571759	16741732450	00	0.00	N	5	-1550
46	20240108	30450	31750	33000	30450	626206	19871773100	00	0.00	N	5	-1200
47	20240102	31650	31900	32350	30850	447486	14070466900	00	0.00	N	5	-350
48	20231226	32000	32350	32450	31550	284742	9097167850	00	0.00	N	5	-200
49	20231218	32200	32600	34000	32150	715723	23630886150	00	0.00	N	5	-350
50	20231211	32550	31200	32850	30650	636010	20115346850	00	0.00	N	2	1350
51	20231204	31200	32250	33050	29800	885794	27398217100	00	0.00	N	5	-700
52	20231127	31900	33100	33700	31750	689792	22642203400	00	0.00	N	5	-1200
53	20231120	33100	33600	36700	32900	1361869	47433946700	00	0.00	N	3	0
54	20231113	33100	33000	33850	32500	555608	18434145100	00	0.00	N	2	50
55	20231106	33050	29200	34850	29100	1786113	58178430750	00	0.00	N	2	4950
56	20231030	28100	27650	28300	26450	502473	13782279050	00	0.00	N	2	100
57	20231023	28000	27850	29350	27350	713021	20168597700	00	0.00	N	5	-550
58	20231016	28550	30200	30550	27750	872146	25473170200	00	0.00	N	5	-2100
59	20231010	30650	30900	32450	30300	552525	17194050200	00	0.00	N	5	-200
60	20231004	30850	31300	31750	30500	387233	12021809550	00	0.00	N	5	-1050
61	20230925	31900	32800	33700	31300	310657	10016024850	00	0.00	N	5	-1400
62	20230918	33300	34200	35050	31850	774250	25977351800	00	0.00	N	5	-1500
63	20230911	34800	35900	35900	33200	1129198	38778230150	00	0.00	N	5	-1000
64	20230904	35800	38650	38800	35250	788100	29116810750	00	0.00	N	5	-2400
65	20230828	38200	37150	39000	37000	665523	25343606250	00	0.00	N	2	1400
66	20230821	36800	38950	39200	36450	848143	31967344150	00	0.00	N	5	-1650
67	20230814	38450	39000	39450	36900	794302	30479311750	00	0.00	N	5	-750
68	20230807	39200	42100	43450	38900	1160838	47419425950	00	0.00	N	5	-3350
69	20230731	42550	44550	46000	41300	2092308	91317904800	00	0.00	N	5	-1200
70	20230724	43750	47050	50700	42450	4567469	212771154400	00	0.00	N	5	-3800
71	20230717	47550	39200	50900	38550	7378895	343960904150	00	0.00	N	2	8250
72	20230710	39300	37000	39650	35800	956845	36179674850	00	0.00	N	2	2300
73	20230703	37000	39000	40600	36650	1140858	43934152850	00	0.00	N	5	-1700
74	20230626	38700	39400	40350	37400	741073	28955450450	00	0.00	N	5	-1000
75	20230619	39700	42400	42550	38650	900366	36442833900	00	0.00	N	5	-2600
76	20230612	42300	41150	43500	40850	1752146	74336319350	00	0.00	N	2	1200
77	20230605	41100	40600	42700	39850	1142359	46986725150	00	0.00	N	2	850
78	20230530	40250	41000	41800	38800	904481	36584279500	00	0.00	N	5	-450
79	20230522	40700	41050	42450	40500	1164749	48156253500	00	0.00	N	5	-750
80	20230515	41450	36000	42000	35050	2880105	112874351400	00	0.00	N	2	5300
81	20230508	36150	39650	39650	35650	1763947	66154611950	00	0.00	N	5	-3000
82	20230502	39150	44300	46450	38800	3333181	142160336750	00	0.00	N	5	-4850
83	20230424	44000	42100	45200	39250	1997291	84138412100	00	0.00	N	2	1700
84	20230417	42300	46100	47500	41600	2954886	132386535700	00	0.00	N	5	-4200
85	20230410	46500	41350	46900	39200	5472604	237591742200	00	0.00	N	2	5250
86	20230403	41250	40200	42300	37900	3206223	128335977000	00	0.00	N	2	1000
87	20230327	40250	39600	45000	38650	4363256	183172537750	00	0.00	N	2	1750
88	20230320	38500	37000	40000	36300	1443731	55449237400	00	0.00	N	2	2000
89	20230313	36500	36400	37200	35050	1414645	51036479500	00	0.00	N	5	-300
90	20230306	36800	40300	41200	36350	1749265	67894078550	00	0.00	N	5	-3400
91	20230227	40200	36800	40400	35950	1980294	76376979200	00	0.00	N	2	3150
92	20230220	37050	34800	41050	34300	3273290	126151087400	00	0.00	N	2	2250
93	20230213	34800	34900	36600	34500	1340017	47603561000	00	0.00	N	5	-300
94	20230206	35100	31900	37150	30550	3572405	121870636600	00	0.00	N	2	3000
95	20230130	32100	31300	32250	30450	827710	26020601950	00	0.00	N	2	850
96	20230125	31250	31050	31750	30800	430099	13451371400	00	0.00	N	2	450
97	20230116	30800	30600	31000	29900	603827	18330773700	00	0.00	N	2	200
98	20230109	30600	32700	32800	30200	1085624	34263481100	00	0.00	N	5	-1800
99	20230102	32400	30600	33150	30350	1455284	46387459250	00	0.00	N	2	2100
100	20221226	30300	30300	32650	30000	1288542	40461778750	00	0.00	N	2	150
101	20221219	30150	29700	30500	28650	731925	21747932350	00	0.00	N	2	250
102	20221212	29900	30250	30550	28400	906114	26858301450	00	0.00	N	5	-700
103	20221205	30600	29650	30850	28700	900336	26919978350	00	0.00	N	2	1100
104	20221128	29500	28950	29900	28000	616549	17956522200	00	0.00	N	2	400
105	20221121	29100	29300	30100	27700	629019	18132696800	00	0.00	N	5	-150
106	20221114	29250	29600	30200	28700	836206	24638496700	00	0.00	N	2	150
107	20221107	29100	26400	29400	26300	1096536	30849477350	00	0.00	N	2	2900
108	20221031	26200	27000	27900	25850	1009113	27004391750	00	0.00	N	5	-350
109	20221024	26550	30300	31500	26450	1589250	45425159600	00	0.00	N	5	-3300
110	20221017	29850	29000	30900	29000	500990	15066626850	00	0.00	N	2	250
111	20221011	29600	28850	30500	28400	714394	20982875500	00	0.00	N	3	0
112	20221004	29600	27300	30550	27100	712866	20528848200	00	0.00	N	2	3000
113	20220926	26600	29950	30150	25800	1275466	35857699600	00	0.00	N	5	-3950
114	20220919	30550	34800	36700	30200	2531466	83898276700	00	0.00	N	5	-4050
115	20220913	34600	35750	36700	33900	1598267	56606953550	00	0.00	N	2	100
116	20220905	34500	33900	35100	31750	1627902	54254114150	00	0.00	N	2	550
117	20220829	33950	32600	35750	32100	2073400	71187937450	00	0.00	N	2	50
118	20220822	33900	33000	34300	31450	953157	31175815300	00	0.00	N	2	400
119	20220816	33500	34100	34600	33400	659560	22442878000	00	0.00	N	5	-200
120	20220808	33700	34500	34600	32100	1305399	43313297050	00	0.00	N	5	-700
121	20220801	34400	37800	37800	32700	3110314	107320258650	00	0.00	N	5	-2650
122	20220725	37050	34550	37100	34200	1030738	36702347850	00	0.00	N	2	2300
123	20220718	34750	34000	36300	33100	1156430	40335767100	00	0.00	N	2	1450
124	20220711	33300	34200	34750	32000	623774	20806081300	00	0.00	N	5	-750
125	20220704	34050	33400	35050	31350	802878	26895021750	00	0.00	N	2	1100
126	20220627	32950	35450	36100	32700	844286	28964003600	00	0.00	N	5	-2300
127	20220620	35250	37650	37650	33200	1249149	43935928550	00	0.00	N	5	-2000
128	20220613	37250	40050	40350	36700	1084691	42015929600	00	0.00	N	5	-4050
129	20220607	41300	44050	44550	40950	857844	36419733500	00	0.00	N	5	-2800
130	20220530	44100	44000	45000	42900	1085516	47808931450	00	0.00	N	2	800
131	20220523	43300	45950	46300	42600	1504731	66437657400	00	0.00	N	5	-2200
132	20220516	45500	47200	49050	45000	1231154	57327616850	00	0.00	N	5	-750
133	20220509	46250	47600	47600	44500	996680	45678691700	00	0.00	N	5	-1350
134	20220502	47600	48900	49850	46750	949043	45669893800	00	0.00	N	5	-1950
135	20220425	49550	53600	54200	48200	1627851	82074214350	00	0.00	N	5	-4850
136	20220418	54400	51800	57000	51700	1225105	66664100200	00	0.00	N	2	1900
137	20220411	52500	52600	53700	51100	1153880	60432419700	00	0.00	N	5	-100
138	20220404	52600	54100	55700	51100	1447037	76888522600	00	0.00	N	5	-1500
139	20220328	54100	51900	54500	50100	1946512	102143471800	00	0.00	N	2	1800
140	20220321	52300	45650	52700	45000	2185081	106777509650	00	0.00	N	2	7100
141	20220314	45200	41400	45750	39700	1496611	64631647700	00	0.00	N	2	3700
142	20220307	41500	42100	43550	40500	660548	27541603800	00	0.00	N	5	-1300
143	20220228	42800	41150	44700	40600	990821	42501368100	00	0.00	N	2	1400
144	20220221	41400	43150	43250	40000	1432935	59635618750	00	0.00	N	5	-2650
145	20220214	44050	43550	45300	42350	1390716	60923963850	00	0.00	N	5	-450
146	20220207	44500	50600	50900	44300	2064116	96732928700	00	0.00	N	5	-5150
147	20220203	49650	51300	51600	48350	1261234	62464788600	00	0.00	N	5	-850
148	20220124	50500	54300	56000	48700	2098914	110250632850	00	0.00	N	5	-4900
149	20220117	55400	51900	57400	50400	3082626	168404067700	00	0.00	N	2	3500
150	20220110	51900	49250	52700	48100	2690471	135395898200	00	0.00	N	2	2600
151	20220103	49300	46400	50500	44100	4034264	193069999250	00	0.00	N	2	3150
152	20211227	46150	44550	46500	43850	1320598	59604728250	00	0.00	N	2	1800
153	20211220	44350	41750	44600	40600	1500312	64492132050	00	0.00	N	2	2600
154	20211213	41750	43300	45200	41700	2389067	104118016800	00	0.00	N	5	-1200
155	20211206	42950	39900	48000	39800	9473895	428282774650	00	0.00	N	2	2950
156	20211129	40000	37550	40400	37500	1290608	50220770250	00	0.00	N	2	1000
157	20211122	39000	43000	43950	38750	1657089	68075239300	00	0.00	N	5	-3600
158	20211115	42600	39300	44000	38450	2498748	102749354400	00	0.00	N	2	3950
159	20211108	38650	38700	39300	36500	1441588	54651281800	00	0.00	N	5	-200
160	20211101	38850	42450	42700	38600	1760291	71168033200	00	0.00	N	5	-3550
161	20211025	42400	39900	44800	38200	4400449	184776444500	00	0.00	N	2	2400
162	20211018	40000	40250	42300	39200	2376883	97239345550	00	0.00	N	2	200
163	20211012	39800	36300	39850	35100	1843048	69861036350	00	0.00	N	2	3450
164	20211005	36350	37050	39400	36050	1324061	49585250250	00	0.00	N	5	-1350
165	20210927	37700	40500	41350	36250	2801911	106836484950	00	0.00	N	5	-3600
166	20210923	41300	39900	41750	39150	1480924	59716777900	00	0.00	N	2	1850
167	20210913	39450	40350	40350	37500	1110429	43490128350	00	0.00	N	5	-900
168	20210906	40350	41850	42600	39400	1366182	55601643450	00	0.00	N	5	-1900
169	20210830	42250	44000	50000	41700	3436329	150182317050	00	0.00	N	5	-1200
170	20210823	43450	39200	44700	39000	4588910	195132660700	00	0.00	N	2	4750
171	20210817	38700	41050	42400	37850	4053576	161858344000	00	0.00	N	5	-1350
172	20210809	40050	38100	41000	37750	2568556	101216657400	00	0.00	N	2	1950
173	20210802	38100	35600	38400	34750	1701394	62542986000	00	0.00	N	2	2550
174	20210726	35550	34100	37750	33450	4208402	151503234300	00	0.00	N	2	1600
175	20210719	33950	33150	35600	32850	2128372	72543988100	00	0.00	N	2	1150
176	20210712	32800	33200	33800	32100	1168874	38526591300	00	0.00	N	5	-350