KissMeData/323410/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	21300	20100	21450	20100	1996676	42030075100	00	0.00	N	2	1050
3	20241111	20250	21800	22050	20100	3027333	62612568400	00	0.00	N	5	-1850
4	20241104	22100	21800	23500	21600	3136079	70313918550	00	0.00	N	2	350
5	20241028	21750	21650	22500	21450	1762888	38640273350	00	0.00	N	2	100
6	20241021	21650	22800	23200	21400	2220876	48868154150	00	0.00	N	5	-1000
7	20241014	22650	22100	22850	22050	2574338	58007507400	00	0.00	N	2	550
8	20241007	22100	21050	22350	20900	2845788	62100268650	00	0.00	N	2	850
9	20240930	21250	22000	22300	20700	1829226	38769111050	00	0.00	N	5	-400
10	20240923	21650	21650	22600	21250	2698749	59214789950	00	0.00	N	2	150
11	20240919	21500	21800	22250	21400	1512975	32954761800	00	0.00	N	2	100
12	20240909	21400	19710	21400	19450	3087439	63488248320	00	0.00	N	2	1150
13	20240902	20250	22100	22150	20150	3176746	66104701850	00	0.00	N	5	-1850
14	20240826	22100	21900	23100	21850	3594310	80462517200	00	0.00	N	2	200
15	20240819	21900	22050	22250	21300	2359843	51164725450	00	0.00	N	5	-100
16	20240812	22000	21600	22300	21350	2240335	48840950450	00	0.00	N	2	450
17	20240805	21550	21050	22150	18490	8829919	182664963510	00	0.00	N	2	300
18	20240729	21250	21200	22000	20750	3216360	68963664250	00	0.00	N	2	50
19	20240722	21200	21350	23550	19970	10747688	230301939820	00	0.00	N	5	-200
20	20240715	21400	22300	22350	20850	2383190	51045965700	00	0.00	N	5	-750
21	20240708	22150	21200	22350	21150	2747349	59732523800	00	0.00	N	2	750
22	20240701	21400	20250	21700	20150	2999618	63050740300	00	0.00	N	2	1100
23	20240624	20300	21400	21400	20050	3532942	72875871950	00	0.00	N	5	-1100
24	20240617	21400	21650	21800	20800	3388210	71734613795	00	0.00	N	5	-200
25	20240610	21600	22400	22800	21600	3546222	78775239050	00	0.00	N	5	-1100
26	20240603	22700	22400	23050	22050	2324242	52294491500	00	0.00	N	2	450
27	20240527	22250	22700	23400	21850	5172550	116334791700	00	0.00	N	5	-400
28	20240520	22650	23750	23850	22600	3610970	83478796250	00	0.00	N	5	-850
29	20240513	23500	24100	24300	23500	3796936	90645851650	00	0.00	N	5	-550
30	20240507	24050	25600	26350	23850	6878589	170279560525	00	0.00	N	5	-1250
31	20240429	25300	24850	25450	24100	2511020	62813004300	00	0.00	N	2	650
32	20240422	24650	24300	24950	24100	2228957	54803265000	00	0.00	N	2	900
33	20240415	23750	24550	24800	23200	3559524	85050750480	00	0.00	N	5	-1100
34	20240408	24850	25450	26400	24800	3208345	81593447800	00	0.00	N	5	-600
35	20240401	25450	27850	27850	25300	3662372	96876532600	00	0.00	N	5	-2100
36	20240325	27550	28100	29200	27500	3582914	101215671300	00	0.00	N	5	-550
37	20240318	28100	28500	28800	27300	3654636	102595903250	00	0.00	N	5	-300
38	20240311	28400	28600	29600	28250	3759021	108850363950	00	0.00	N	5	-350
39	20240304	28750	28450	29500	27300	3886047	109991855550	00	0.00	N	2	300
40	20240226	28450	30400	30650	28100	3232164	94578947796	00	0.00	N	5	-1650
41	20240219	30100	30300	30600	29350	4304188	128931375650	00	0.00	N	3	0
42	20240213	30100	29450	31200	28650	5583910	167510527150	00	0.00	N	2	1000
43	20240205	29100	29050	31050	26950	11570356	336124132150	00	0.00	N	5	-200
44	20240129	29300	29250	29600	26500	6493242	182359792400	00	0.00	N	2	200
45	20240122	29100	28700	29850	27800	5210125	151091786450	00	0.00	N	2	700
46	20240115	28400	29400	31500	28300	12347194	371777871900	00	0.00	N	5	-1000
47	20240108	29400	25950	30800	25850	16845342	495423771250	00	0.00	N	2	3500
48	20240102	25900	28150	28350	25750	3060942	82753054436	00	0.00	N	5	-2600
49	20231226	28500	27450	28500	27200	2360685	65696503800	00	0.00	N	2	1300
50	20231218	27200	27150	28100	26150	4064703	109609470450	00	0.00	N	2	100
51	20231211	27100	26150	27150	25650	5952750	157965642100	00	0.00	N	2	1100
52	20231204	26000	25650	26400	25000	3373955	86732845950	00	0.00	N	2	550
53	20231127	25450	25350	26350	25100	3975579	102638380450	00	0.00	N	5	-100
54	20231120	25550	23650	26750	23300	10585180	272397561625	00	0.00	N	2	1850
55	20231113	23700	23350	24450	23050	3953948	93911312400	00	0.00	N	2	750
56	20231106	22950	22450	24750	22250	11875653	279254569200	00	0.00	N	2	1850
57	20231030	21100	18550	21500	17970	8021943	154891240460	00	0.00	N	2	2320
58	20231023	18780	21200	21600	18110	7949661	158767466190	00	0.00	N	5	-3020
59	20231016	21800	23100	23600	21200	3177153	71602991550	00	0.00	N	5	-1450
60	20231010	23250	23900	24250	23200	2473416	58574311500	00	0.00	N	2	50
61	20231004	23200	22950	23350	22500	1680556	38384131700	00	0.00	N	5	-150
62	20230925	23350	23800	23900	22750	2129178	49532991810	00	0.00	N	5	-400
63	20230918	23750	26000	26000	23500	4500445	111451244800	00	0.00	N	5	-2300
64	20230911	26050	24950	26750	24450	4763744	120179593800	00	0.00	N	2	1100
65	20230904	24950	25500	26300	24850	3257496	82843474975	00	0.00	N	5	-650
66	20230828	25600	24450	26350	24400	4014901	102466252400	00	0.00	N	2	1150
67	20230821	24450	25850	26100	24300	3834309	96683159515	00	0.00	N	5	-1150
68	20230814	25600	27450	27900	25250	3602388	94958393450	00	0.00	N	5	-2000
69	20230807	27600	28500	29550	27300	6838552	193715351400	00	0.00	N	5	-1100
70	20230731	28700	25400	30500	25150	24540269	702448430200	00	0.00	N	2	3400
71	20230724	25300	25650	25950	23250	6320162	155828010350	00	0.00	N	5	-400
72	20230717	25700	25300	26100	25150	3461953	88793741050	00	0.00	N	3	0
73	20230710	25700	22700	26000	22500	6163357	151789380500	00	0.00	N	2	2850
74	20230703	22850	23850	24650	22500	4748002	111448557700	00	0.00	N	5	-900
75	20230626	23750	23550	24350	23500	2657229	63613602000	00	0.00	N	2	100
76	20230619	23650	25850	26000	23500	4782366	117537385200	00	0.00	N	5	-2200
77	20230612	25850	25950	27000	25350	7726083	201957580368	00	0.00	N	3	0
78	20230605	25850	26800	27200	25700	5158296	136527667500	00	0.00	N	5	-700
79	20230530	26550	25500	26600	24800	7020654	183399942075	00	0.00	N	2	1550
80	20230522	25000	25300	26300	24700	5410180	138467006500	00	0.00	N	5	-200
81	20230515	25200	24300	25400	24100	4897131	122393147850	00	0.00	N	2	750
82	20230508	24450	23850	25350	23800	8199047	202617617180	00	0.00	N	2	900
83	20230502	23550	22000	25150	22000	11999169	287767502650	00	0.00	N	2	1550
84	20230424	22000	23200	23200	21600	4538137	101173053300	00	0.00	N	5	-1250
85	20230417	23250	23600	24000	23000	4855603	114366406000	00	0.00	N	5	-500
86	20230410	23750	23500	24200	22000	10853220	247611142650	00	0.00	N	2	150
87	20230403	23600	24150	24450	23100	5544174	132215722800	00	0.00	N	5	-550
88	20230327	24150	24800	24800	23500	6491417	156564676700	00	0.00	N	5	-650
89	20230320	24800	24600	25450	24350	4383914	108689746400	00	0.00	N	2	100
90	20230313	24700	23700	25100	23500	7976629	193845616800	00	0.00	N	2	750
91	20230306	23950	26500	26800	23500	9278104	233033018900	00	0.00	N	5	-2350
92	20230227	26300	25050	26800	24900	6352036	166182691700	00	0.00	N	2	1050
93	20230220	25250	25300	26350	24900	6554904	168025938750	00	0.00	N	5	-50
94	20230213	25300	26600	26600	24100	12156822	308433524450	00	0.00	N	5	-1350
95	20230206	26650	28850	30150	26550	13322511	372478426350	00	0.00	N	5	-2200
96	20230130	28850	29050	29400	27050	8001942	225590465500	00	0.00	N	5	-50
97	20230125	28900	28300	29100	27800	4576857	130515435000	00	0.00	N	2	1100
98	20230116	27800	28350	29700	26850	11469604	326620768650	00	0.00	N	5	-350
99	20230109	28150	28050	28850	27150	12813043	361263849050	00	0.00	N	2	950
100	20230102	27200	24450	27500	23150	11830816	306280409800	00	0.00	N	2	2900
101	20221226	24300	25300	25850	23950	6652724	166250883000	00	0.00	N	5	-800
102	20221219	25100	25600	26800	25050	138390917	3643245261300	00	0.00	N	5	-900
103	20221212	26000	28000	29500	25100	19545106	539950529750	00	0.00	N	5	-2100
104	20221205	28100	26550	28150	26500	18978146	520433734900	00	0.00	N	2	1850
105	20221128	26250	26400	28150	24400	21409303	558724862700	00	0.00	N	5	-150
106	20221121	26400	27400	28350	24850	21082453	548590521750	00	0.00	N	5	-1300
107	20221114	27700	28050	30250	26950	41716930	1192831382950	00	0.00	N	2	100
108	20221107	27600	21150	29400	20300	57105969	1442126416900	00	0.00	N	2	6650
109	20221031	20950	16150	21800	16100	51878492	1017152397500	00	0.00	N	2	5100
110	20221024	15850	17200	17450	15800	11690098	191029236100	00	0.00	N	5	-900
111	20221017	16750	16550	18200	15950	18654916	316054993400	00	0.00	N	5	-750
112	20221011	17500	18100	18550	16500	16626336	289192162700	00	0.00	N	5	-850
113	20221004	18350	20400	21600	18350	13712240	270882567900	00	0.00	N	5	-1700
114	20220926	20050	22850	22950	19650	17267429	368393631600	00	0.00	N	5	-3400
115	20220919	23450	25250	25700	23300	7242010	177126528050	00	0.00	N	5	-1800
116	20220913	25250	25500	26950	24800	8356909	216462032050	00	0.00	N	2	250
117	20220905	25000	25600	26100	24800	5967679	150783836700	00	0.00	N	5	-850
118	20220829	25850	27200	27450	25700	10300714	275338003150	00	0.00	N	5	-2250
119	20220822	28100	28650	28800	27500	11323242	319014845800	00	0.00	N	5	-550
120	20220816	28650	33300	33300	27150	32802145	950211817886	00	0.00	N	5	-4300
121	20220808	32950	32200	33500	31500	7501229	243882315750	00	0.00	N	2	650
122	20220801	32300	31000	33400	30300	9370665	299487796200	00	0.00	N	2	1400
123	20220725	30900	30700	31650	29800	7514402	227898154550	00	0.00	N	3	0
124	20220718	30900	30350	31550	30100	4069381	125601117000	00	0.00	N	2	1000
125	20220711	29900	31350	31650	29750	5668856	173509078200	00	0.00	N	5	-1400
126	20220704	31300	29050	32000	28750	7418952	227398475940	00	0.00	N	2	2350
127	20220627	28950	35000	35150	28600	11823828	370903372000	00	0.00	N	5	-5850
128	20220620	34800	36300	36450	32950	7405553	257454074250	00	0.00	N	5	-1350
129	20220613	36150	38300	38350	34600	11845077	427535339745	00	0.00	N	5	-3000
130	20220607	39150	41100	42300	39100	14040411	571835831200	00	0.00	N	5	-2000
131	20220530	41150	41500	41750	39800	7206738	293120091350	00	0.00	N	5	-100
132	20220523	41250	40200	41400	39400	5365397	217800888000	00	0.00	N	2	1300
133	20220516	39950	38500	40300	38000	4942974	194096888750	00	0.00	N	2	1500
134	20220509	38450	39850	41150	37100	7911410	309779612915	00	0.00	N	5	-1650
135	20220502	40100	42200	42250	39950	6166967	252728038200	00	0.00	N	5	-2250
136	20220425	42350	42600	43800	41700	4968792	211539579550	00	0.00	N	5	-1250
137	20220418	43600	45800	46200	43500	4294827	192267613250	00	0.00	N	5	-2600
138	20220411	46200	45850	47100	44900	4072978	187435506850	00	0.00	N	2	100
139	20220404	46100	51000	51100	45350	5698757	274518243300	00	0.00	N	5	-4800
140	20220328	50900	51000	52000	48800	4648209	234914420400	00	0.00	N	5	-100
141	20220321	51000	52800	53000	49900	4583820	235306344750	00	0.00	N	5	-1800
142	20220314	52800	48950	53600	48900	7940850	409277465050	00	0.00	N	2	3900
143	20220307	48900	48200	49950	46100	5420617	260273928775	00	0.00	N	2	200
144	20220228	48700	47850	50300	47500	4864951	236018275225	00	0.00	N	2	950
145	20220221	47750	48350	49500	46300	7726713	369327631350	00	0.00	N	5	-1600
146	20220214	49350	41500	50300	41000	15929061	746280452250	00	0.00	N	2	7200
147	20220207	42150	41650	45300	41550	19274428	833241577803	00	0.00	N	2	50
148	20220203	42100	41850	42350	41050	3821821	159504520800	00	0.00	N	2	1100
149	20220124	41000	43550	43700	39550	11976035	490125099650	00	0.00	N	5	-2800
150	20220117	43800	45800	46350	40350	20428374	884893744600	00	0.00	N	5	-2500
151	20220110	46300	54200	54400	46150	16853375	834131144482	00	0.00	N	5	-8700
152	20220103	55000	59000	59800	54600	7449720	419424498260	00	0.00	N	5	-4000
153	20211227	59000	60200	60400	58800	2623200	156161124700	00	0.00	N	5	-1200
154	20211220	60200	63200	63300	59700	3912592	239111348400	00	0.00	N	5	-3700
155	20211213	63900	63800	64500	62300	11892130	755761588100	00	0.00	N	2	500
156	20211206	63400	67200	68700	63100	18501085	1186457696000	00	0.00	N	5	-4100
157	20211129	67500	66100	72300	63700	14939981	1000400526500	00	0.00	N	5	-700
158	20211122	68200	65000	69300	62500	9238695	612887754100	00	0.00	N	2	3200
159	20211115	65000	62300	65000	61000	6627713	419026861600	00	0.00	N	2	2900
160	20211108	62100	52600	62200	52600	11810681	679388271900	00	0.00	N	2	4900
161	20211101	57200	63300	64500	57100	9674592	584573412800	00	0.00	N	5	-5900
162	20211025	63100	60300	65600	58900	6914124	434954045250	00	0.00	N	2	3000
163	20211018	60100	60500	62800	58800	5371115	325958735300	00	0.00	N	3	0
164	20211012	60100	55800	60600	54100	7547824	429913363550	00	0.00	N	2	3100
165	20211005	57000	63600	64400	57000	9158017	544369777900	00	0.00	N	5	-8500
166	20210927	65500	69000	71200	65500	6549766	450115529050	00	0.00	N	5	-3500
167	20210923	69000	66900	69500	66200	3407150	231305070000	00	0.00	N	2	1000
168	20210913	68000	67800	73200	63300	25041185	1709120476800	00	0.00	N	5	-900
169	20210906	68900	77000	78400	68100	29602667	2163044757900	00	0.00	N	5	-11900
170	20210830	80800	84000	88900	80200	36773888	3021717227500	00	0.00	N	5	-3000
171	20210823	83800	91900	92800	81500	23937421	2044058949400	00	0.00	N	5	-7200
172	20210817	91000	78100	94400	77500	74703580	6587643481600	00	0.00	N	2	14400
173	20210809	76600	69800	89100	68000	109707741	8526280098700	00	0.00	N	2	6800
174	20210806	69800	53700	69800	51000	59402373	3750576118800	00	0.00	N	2	69800