KissMeData/183300/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	38600	42600	42600	38600	597271	23868747350	00	0.00	N	5	-4450
3	20241111	43050	47300	47400	42100	455874	20013114000	00	0.00	N	5	-4500
4	20241104	47550	48900	50300	46000	377110	18078998850	00	0.00	N	5	-1050
5	20241028	48600	51000	52000	46950	488749	24070487000	00	0.00	N	5	-2400
6	20241021	51000	52800	53200	49650	284032	14679307250	00	0.00	N	5	-1500
7	20241014	52500	56700	58700	52400	355376	19538846700	00	0.00	N	5	-4200
8	20241007	56700	58100	59200	55300	278775	15951227700	00	0.00	N	5	-600
9	20240930	57300	58800	59500	55900	230370	13208397800	00	0.00	N	5	-1200
10	20240923	58500	55200	61800	55100	459747	27082414800	00	0.00	N	2	2800
11	20240919	55700	57000	58000	54200	206925	11569981700	00	0.00	N	5	-1100
12	20240909	56800	55000	58700	54700	310198	17594958500	00	0.00	N	2	300
13	20240902	56500	67700	67700	54700	601123	35482343400	00	0.00	N	5	-11200
14	20240826	67700	70300	70800	64700	296479	19748261900	00	0.00	N	5	-1800
15	20240819	69500	73400	73900	68500	312483	22402743900	00	0.00	N	5	-3300
16	20240812	72800	62800	76800	62800	1095125	76931331500	00	0.00	N	2	9900
17	20240805	62900	67000	68500	59300	903588	56743967500	00	0.00	N	5	-6000
18	20240729	68900	72200	77700	67600	470477	33985769600	00	0.00	N	5	-2600
19	20240722	71500	79800	81000	70500	497555	36991654400	00	0.00	N	5	-9500
20	20240715	81000	81100	85000	73100	782316	62699156400	00	0.00	N	5	-300
21	20240708	81300	86400	87700	80000	307365	25431956900	00	0.00	N	5	-3700
22	20240701	85000	79700	86300	75700	547377	44726932948	00	0.00	N	2	4700
23	20240624	80300	82800	84000	77900	482358	38896915200	00	0.00	N	5	-2800
24	20240617	83100	85800	91800	82800	710640	62480102300	00	0.00	N	5	-3100
25	20240610	86200	87400	89200	83900	559961	48572686100	00	0.00	N	5	-2900
26	20240603	89100	86300	91400	81700	727461	62788246700	00	0.00	N	2	2900
27	20240527	86200	90100	91400	84500	600365	52756826800	00	0.00	N	5	-4700
28	20240520	90900	92700	98400	88400	810052	75330144900	00	0.00	N	5	-1800
29	20240513	92700	91900	98400	90000	983358	92345381100	00	0.00	N	2	500
30	20240507	92200	94500	96600	89900	493690	46244328400	00	0.00	N	5	-1300
31	20240429	93500	90000	96900	86600	754909	69453240600	00	0.00	N	2	4400
32	20240422	89100	81300	90000	78600	892329	74422618700	00	0.00	N	2	5500
33	20240415	83600	78200	91200	78000	1303880	109980391100	00	0.00	N	2	4400
34	20240408	79200	76400	82200	70500	764610	59009420800	00	0.00	N	2	4300
35	20240401	74900	75100	79300	73100	629492	47543530300	00	0.00	N	2	300
36	20240325	74600	70800	75600	69100	654078	47463362700	00	0.00	N	2	4400
37	20240318	70200	59300	75800	58600	1988820	136320354000	00	0.00	N	2	10300
38	20240311	59900	60500	63300	57600	638849	38140114800	00	0.00	N	5	-1900
39	20240304	61800	63500	65100	59700	471781	29446628000	00	0.00	N	5	-100
40	20240226	61900	58600	63700	57500	433692	26469376200	00	0.00	N	2	3400
41	20240219	58500	58700	62400	56700	412333	24364622300	00	0.00	N	2	900
42	20240213	57600	57700	61000	57100	249696	14759037200	00	0.00	N	5	-100
43	20240205	57700	60400	60400	56000	316240	18399203900	00	0.00	N	5	-2800
44	20240129	60500	64900	66200	59100	341047	20959860700	00	0.00	N	5	-3500
45	20240122	64000	64300	68600	62500	487627	32028738500	00	0.00	N	2	1400
46	20240115	62600	61200	64200	59700	325454	20043508100	00	0.00	N	2	800
47	20240108	61800	64500	66600	61200	345473	22058211800	00	0.00	N	5	-2100
48	20240102	63900	63900	68900	63400	397659	26080771700	00	0.00	N	5	-600
49	20231226	64500	66300	67400	63300	175603	11349809400	00	0.00	N	5	-500
50	20231218	65000	59600	67200	59500	653006	41843522300	00	0.00	N	2	6200
51	20231211	58800	58600	62900	57200	551545	33203434900	00	0.00	N	2	300
52	20231204	58500	61200	61200	57300	272304	16141436300	00	0.00	N	5	-1700
53	20231127	60200	59100	61200	57000	381534	22625630000	00	0.00	N	2	1800
54	20231120	58400	55000	60400	53600	493530	28481005100	00	0.00	N	2	4100
55	20231113	54300	48300	55900	47150	631916	32946217750	00	0.00	N	2	6450
56	20231106	47850	49000	49000	46500	369015	17605145450	00	0.00	N	5	-1100
57	20231030	48950	47300	49400	44200	249675	11640676900	00	0.00	N	2	1700
58	20231023	47250	47300	49650	46500	181184	8688838100	00	0.00	N	5	-1100
59	20231016	48350	49100	51800	47700	261336	12924277300	00	0.00	N	5	-750
60	20231010	49100	50300	50400	48150	116798	5779470550	00	0.00	N	5	-150
61	20231004	49250	47650	49950	47000	119923	5813379950	00	0.00	N	2	550
62	20230925	48700	49000	49500	47000	122025	5869491650	00	0.00	N	5	-250
63	20230918	48950	53000	53400	47550	264139	13293932400	00	0.00	N	5	-4850
64	20230911	53800	51600	54400	49650	428696	22335622991	00	0.00	N	2	2000
65	20230904	51800	57400	57400	50900	295602	15793727300	00	0.00	N	5	-4400
66	20230828	56200	54000	57000	52100	257572	13997767000	00	0.00	N	2	3600
67	20230821	52600	56500	56500	51900	219498	11837809400	00	0.00	N	5	-3400
68	20230814	56000	54600	56500	52600	197855	10792686000	00	0.00	N	2	1400
69	20230807	54600	58400	59500	53500	259970	14595196100	00	0.00	N	5	-3400
70	20230731	58000	61800	62000	57100	309909	18338715600	00	0.00	N	5	-2600
71	20230724	60600	60200	61700	56400	457266	27000223000	00	0.00	N	2	300
72	20230717	60300	61000	66300	59000	463927	28695963200	00	0.00	N	2	200
73	20230710	60100	56100	62100	55300	461565	27224089200	00	0.00	N	2	3300
74	20230703	56800	61800	63000	56400	383019	22855570800	00	0.00	N	5	-4900
75	20230626	61700	61700	64000	58800	526416	32158681600	00	0.00	N	2	1500
76	20230619	60200	60500	62300	58100	349317	20977085500	00	0.00	N	2	400
77	20230612	59800	54500	61500	52600	539333	30760741100	00	0.00	N	2	5300
78	20230605	54500	54200	54700	51300	258186	13732867600	00	0.00	N	2	300
79	20230530	54200	46700	54500	46600	738117	38222706600	00	0.00	N	2	7750
80	20230522	46450	45650	47200	44100	230386	10541448550	00	0.00	N	2	800
81	20230515	45650	42450	45700	41550	214770	9373134350	00	0.00	N	2	3000
82	20230508	42650	43600	44650	42300	126684	5464456050	00	0.00	N	5	-700
83	20230502	43350	43450	44200	43250	47332	2070742650	00	0.00	N	5	-150
84	20230424	43500	43500	44250	42650	136924	5934805150	00	0.00	N	5	-450
85	20230417	43950	45200	45650	43700	124399	5549783600	00	0.00	N	5	-1500
86	20230410	45450	47600	48200	45150	256334	11899923500	00	0.00	N	5	-2150
87	20230403	47600	50300	50300	45050	301903	14231116450	00	0.00	N	5	-2700
88	20230327	50300	44600	51900	43850	516600	25053670350	00	0.00	N	2	5750
89	20230320	44550	44100	45100	43150	193226	8510989900	00	0.00	N	2	800
90	20230313	43750	43700	44950	41850	208879	9075644650	00	0.00	N	5	-350
91	20230306	44100	44850	46400	43900	193759	8753545800	00	0.00	N	5	-700
92	20230227	44800	45850	46700	44300	149131	6766186500	00	0.00	N	5	-2000
93	20230220	46800	46600	47100	44050	280266	12767433900	00	0.00	N	2	200
94	20230213	46600	46950	48950	45800	175202	8267990650	00	0.00	N	5	-650
95	20230206	47250	47550	48500	46450	245232	11654559428	00	0.00	N	5	-750
96	20230130	48000	47700	49300	47300	187289	8966976400	00	0.00	N	5	-50
97	20230125	48050	47000	48800	47000	89603	4317941300	00	0.00	N	2	1750
98	20230116	46300	47750	47800	44950	92118	4259825200	00	0.00	N	5	-1000
99	20230109	47300	46300	47750	45750	127568	5985621450	00	0.00	N	2	1000
100	20230102	46300	43150	47000	41600	151373	6772609800	00	0.00	N	2	3200
101	20221226	43100	45050	47000	42250	185838	8256277850	00	0.00	N	5	-1900
102	20221219	45000	45200	47700	44700	133049	6139223250	00	0.00	N	5	-250
103	20221212	45250	46100	47900	44650	139804	6422857150	00	0.00	N	5	-1250
104	20221205	46500	47200	47950	45350	123063	5709946700	00	0.00	N	5	-550
105	20221128	47050	50400	51000	46350	254038	12215840700	00	0.00	N	5	-3950
106	20221121	51000	51300	53000	49950	140287	7191518300	00	0.00	N	5	-900
107	20221114	51900	51100	53500	48750	212991	10953260500	00	0.00	N	2	800
108	20221107	51100	44800	51800	44500	212105	10267184100	00	0.00	N	2	6300
109	20221031	44800	46350	47350	43550	160181	7328550500	00	0.00	N	5	-900
110	20221024	45700	50900	51900	45650	167871	8245926500	00	0.00	N	5	-4600
111	20221017	50300	47450	50700	46750	133575	6539853100	00	0.00	N	2	2250
112	20221011	48050	46850	48050	44150	99492	4620877150	00	0.00	N	2	350
113	20221004	47700	41100	49900	41100	290352	13419326104	00	0.00	N	2	7850
114	20220926	39850	46950	47500	39250	225220	9719610500	00	0.00	N	5	-7000
115	20220919	46850	48900	52700	46600	203276	10203049996	00	0.00	N	5	-2050
116	20220913	48900	47000	50900	46900	166943	8199222650	00	0.00	N	2	3050
117	20220905	45850	46000	47200	45050	145768	6695322800	00	0.00	N	2	300
118	20220829	45550	44300	47000	44100	96637	4426703000	00	0.00	N	5	-450
119	20220822	46000	45800	47700	42900	321030	14415782452	00	0.00	N	5	-500
120	20220816	46500	47500	49150	46100	111458	5303464300	00	0.00	N	5	-950
121	20220808	47450	49800	49900	44350	264858	12297847150	00	0.00	N	5	-2350
122	20220801	49800	51200	51500	49150	108234	5399142650	00	0.00	N	5	-1600
123	20220725	51400	48950	52200	47450	104058	5214724000	00	0.00	N	2	2050
124	20220718	49350	46150	50300	46150	185927	8960358250	00	0.00	N	2	3450
125	20220711	45900	47150	48000	43100	192084	8677988500	00	0.00	N	5	-1700
126	20220704	47600	46600	48600	45200	156143	7363236600	00	0.00	N	2	800
127	20220627	46800	48400	48800	46200	264903	12601376500	00	0.00	N	5	-950
128	20220620	47750	53400	54000	46500	281370	13776750950	00	0.00	N	5	-5650
129	20220613	53400	58500	58700	51300	223929	12274844377	00	0.00	N	5	-6000
130	20220607	59400	60700	61700	58600	100213	6009142500	00	0.00	N	5	-1500
131	20220530	60900	60400	61500	60000	83847	5091059100	00	0.00	N	2	1300
132	20220523	59600	61400	61500	58000	191804	11430444200	00	0.00	N	5	-1800
133	20220516	61400	62800	64000	59300	296141	18101532800	00	0.00	N	5	-400
134	20220509	61800	59000	63800	54500	740127	45026352900	00	0.00	N	2	2600
135	20220502	59200	53800	61700	53300	462840	27039892800	00	0.00	N	2	4400
136	20220425	54800	53900	56000	53400	199783	10882727400	00	0.00	N	5	-200
137	20220418	55000	55400	57300	54100	410353	22781603200	00	0.00	N	5	-1800
138	20220411	56800	55100	65600	52400	1863612	109996369800	00	0.00	N	2	1000
139	20220404	55800	57600	58700	53600	187421	10436690600	00	0.00	N	5	-2200
140	20220328	58000	59800	61300	57600	300860	17902071200	00	0.00	N	5	-1500
141	20220321	59500	54900	59700	53100	221300	12486598500	00	0.00	N	2	4900
142	20220314	54600	51100	54700	49400	155284	8106645900	00	0.00	N	2	3300
143	20220307	51300	52900	53500	50300	105651	5456990600	00	0.00	N	5	-2400
144	20220228	53700	52500	56800	51400	178150	9581366900	00	0.00	N	2	1500
145	20220221	52200	52900	52900	50500	200841	10368619800	00	0.00	N	5	-1200
146	20220214	53400	53000	54200	51200	228054	12043335300	00	0.00	N	5	-800
147	20220207	54200	56700	58600	53300	208379	11556628400	00	0.00	N	5	-2800
148	20220203	57000	57500	57900	55600	53142	2997697700	00	0.00	N	2	1100
149	20220124	55900	60200	60200	53800	280916	16033712600	00	0.00	N	5	-4500
150	20220117	60400	64300	67200	60100	340447	21712982250	00	0.00	N	5	-3300
151	20220110	63700	63500	64900	61700	158966	10042013300	00	0.00	N	2	200
152	20220103	63500	67100	67300	62200	167774	10759919600	00	0.00	N	5	-3600
153	20211227	67100	67500	69200	65500	264236	17717800800	00	0.00	N	5	-300
154	20211220	67400	62300	71300	60900	510366	34199285700	00	0.00	N	2	5300
155	20211213	62100	65100	66500	61400	344728	21919250100	00	0.00	N	5	-2900
156	20211206	65000	71300	72600	65000	487726	33024648500	00	0.00	N	5	-5700
157	20211129	70700	67900	74300	64000	464142	32242074500	00	0.00	N	5	-300
158	20211122	71000	77800	86000	70400	701815	54915114600	00	0.00	N	5	-3900
159	20211115	74900	75900	79300	69800	399289	29680976100	00	0.00	N	2	900
160	20211108	74000	77600	79500	70200	121232	9088270600	00	0.00	N	5	-2900
161	20211101	76900	81400	82600	74600	143886	11499639600	00	0.00	N	5	-4700
162	20211025	81600	72400	83000	71200	179375	14008738300	00	0.00	N	2	9200
163	20211018	72400	75100	75500	71800	105450	7762094400	00	0.00	N	5	-2100
164	20211012	74500	74100	77800	71500	103324	7792273600	00	0.00	N	2	1000
165	20211005	73500	72500	76400	71000	107059	7958907800	00	0.00	N	5	-300
166	20210927	73800	77300	80500	73100	208363	15965650700	00	0.00	N	5	-3800
167	20210923	77600	82000	82400	76500	99959	7904378800	00	0.00	N	5	-5300
168	20210913	82900	81200	90400	80700	155213	13119809700	00	0.00	N	2	1100
169	20210906	81800	80600	90900	80000	265891	22521164700	00	0.00	N	2	1800
170	20210830	80000	80400	83500	78800	162996	13158168400	00	0.00	N	5	-200
171	20210823	80200	72600	88400	72000	434234	35136534900	00	0.00	N	2	7600
172	20210817	72600	72100	88400	70600	837290	66628750800	00	0.00	N	2	1100
173	20210809	71500	68100	76000	67800	819156	59696052450	00	0.00	N	2	3400
174	20210802	68100	65300	69500	64700	266122	18084553000	00	0.00	N	2	2900
175	20210726	65200	65200	66000	63500	123756	7991649400	00	0.00	N	3	0
176	20210719	65200	63700	67600	63300	174223	11405718300	00	0.00	N	2	500
177	20210712	64700	63400	65800	63200	165868	10704042100	00	0.00	N	2	1500