KissMeData/361610/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	27000	24800	27600	24800	650680	17272098250	00	0.00	N	2	1850
3	20241111	25150	30100	30700	24350	1275724	34336235150	00	0.00	N	5	-4950
4	20241104	30100	34050	34500	29100	1867787	58535331450	00	0.00	N	5	-3900
5	20241028	34000	30800	34400	30800	951742	31664956550	00	0.00	N	2	3200
6	20241021	30800	33100	33550	30600	828097	26163564350	00	0.00	N	5	-2300
7	20241014	33100	36000	36100	33000	1111738	38271100600	00	0.00	N	5	-3150
8	20241007	36250	34100	38750	34100	1882057	70397302900	00	0.00	N	2	2200
9	20240930	34050	37050	38000	33850	968269	34668433050	00	0.00	N	5	-2300
10	20240923	36350	33300	37150	32600	1752851	61784776150	00	0.00	N	2	3400
11	20240919	32950	34050	34200	32250	479409	15759846700	00	0.00	N	5	-800
12	20240909	33750	31350	34100	29800	1980819	64049507200	00	0.00	N	2	2000
13	20240902	31750	33150	34850	31750	2014398	67541993000	00	0.00	N	5	-1150
14	20240826	32900	34050	34950	32600	3449654	114510373250	00	0.00	N	5	-1300
15	20240819	34200	31800	34400	31450	916274	30289642500	00	0.00	N	2	2500
16	20240812	31700	33200	34000	31150	1043307	33469459650	00	0.00	N	5	-1300
17	20240805	33000	36000	36200	30950	1150032	38740658950	00	0.00	N	5	-3550
18	20240729	36550	37050	38500	36500	599238	22386564150	00	0.00	N	5	-800
19	20240722	37350	41300	41400	36550	1016977	39180684900	00	0.00	N	5	-4250
20	20240715	41600	42900	42900	40200	937780	38622246100	00	0.00	N	5	-950
21	20240708	42550	43750	45000	42000	1326030	57159786750	00	0.00	N	5	-1600
22	20240701	44150	43950	45450	43550	769399	34207927850	00	0.00	N	2	50
23	20240624	44100	43950	45350	43200	852867	37559218250	00	0.00	N	5	-50
24	20240617	44150	44700	49400	43000	2028765	93152776200	00	0.00	N	5	-550
25	20240610	44700	43650	48650	43000	2272678	105194544000	00	0.00	N	2	1000
26	20240603	43700	43600	44850	42700	1015739	44334959950	00	0.00	N	2	550
27	20240527	43150	46800	47900	43100	1447136	65163676000	00	0.00	N	5	-3650
28	20240520	46800	54500	54700	46500	2357169	114317371416	00	0.00	N	5	-7700
29	20240513	54500	58900	59000	54000	945771	53313325100	00	0.00	N	5	-4100
30	20240507	58600	59800	60000	58200	800860	47153601000	00	0.00	N	5	-800
31	20240429	59400	63000	64200	58600	1066007	63804881400	00	0.00	N	5	-3400
32	20240422	62800	60500	65100	60500	496340	31187146300	00	0.00	N	2	2800
33	20240415	60000	64800	65500	59000	611602	37532535018	00	0.00	N	5	-5700
34	20240408	65700	65900	68700	64600	459483	30581491300	00	0.00	N	5	-400
35	20240401	66100	73700	73800	65700	707084	48881106600	00	0.00	N	5	-7100
36	20240325	73200	74800	77700	72600	582333	43651211500	00	0.00	N	5	-1500
37	20240318	74700	72800	77400	71500	731085	55122844800	00	0.00	N	2	2100
38	20240311	72600	71100	75500	70200	873074	64183400900	00	0.00	N	2	1400
39	20240304	71200	72700	74500	70400	689437	49582431600	00	0.00	N	5	-2100
40	20240226	73300	71700	74000	69400	702620	50709595000	00	0.00	N	2	2200
41	20240219	71100	69700	73400	69200	794327	56663453500	00	0.00	N	2	1400
42	20240213	69700	67400	71200	65700	798261	54675905400	00	0.00	N	2	2700
43	20240205	67000	74200	74400	65100	1800501	122065058400	00	0.00	N	5	-9000
44	20240129	76000	78800	80800	73400	941138	72161416300	00	0.00	N	5	-2000
45	20240122	78000	75900	80000	69600	975522	73500750450	00	0.00	N	2	3000
46	20240115	75000	81100	82500	73400	927630	71683634600	00	0.00	N	5	-7000
47	20240108	82000	85400	85700	81300	809194	67270302400	00	0.00	N	5	-3200
48	20240102	85200	78900	86500	78000	1079252	89541898700	00	0.00	N	2	6300
49	20231226	78900	79800	80600	77800	432705	34072586900	00	0.00	N	5	-900
50	20231218	79800	86200	87500	79600	1114368	91389799300	00	0.00	N	5	-6400
51	20231211	86200	86500	87800	79100	1845329	155008250891	00	0.00	N	5	-300
52	20231204	86500	71500	88000	71300	3467575	281165710000	00	0.00	N	2	17800
53	20231127	68700	69200	71300	68300	921556	64659300400	00	0.00	N	5	-600
54	20231120	69300	67600	71200	67300	553172	38214841500	00	0.00	N	2	1800
55	20231113	67500	65400	69200	63900	605650	40534736400	00	0.00	N	2	2800
56	20231106	64700	71100	74500	64700	1669924	117506842900	00	0.00	N	5	-2400
57	20231030	67100	60000	71600	58500	1561329	100723043900	00	0.00	N	2	6400
58	20231023	60700	64100	66400	59400	1002967	62835615800	00	0.00	N	5	-4000
59	20231016	64700	69800	70400	64100	979702	65916496700	00	0.00	N	5	-5900
60	20231010	70600	70800	72100	67600	733088	51522362600	00	0.00	N	2	800
61	20231004	69800	73000	73000	69000	641058	45078933900	00	0.00	N	5	-4200
62	20230925	74000	75800	76900	73100	515089	38420412000	00	0.00	N	5	-1900
63	20230918	75900	81100	82500	75200	932104	73566559200	00	0.00	N	5	-5400
64	20230911	81300	82300	83400	79400	1280428	104209771500	00	0.00	N	5	-1400
65	20230904	82700	83300	86500	81700	1161874	97671985100	00	0.00	N	5	-500
66	20230828	83200	87500	91500	82700	1793138	155686816700	00	0.00	N	5	-2800
67	20230821	86000	89000	91300	84700	1379846	120273353800	00	0.00	N	5	-3200
68	20230814	89200	99700	102000	88700	1186834	110612646000	00	0.00	N	5	-10300
69	20230807	99500	100100	101400	95000	1629413	159002586500	00	0.00	N	5	-2000
70	20230731	101500	103000	112500	100500	3292337	349452817300	00	0.00	N	5	-700
71	20230724	102200	96000	120000	94400	12990255	1394519254200	00	0.00	N	2	6600
72	20230717	95600	90000	96900	88100	2757687	256592014586	00	0.00	N	2	5000
73	20230710	90600	92400	94900	89600	1728277	157917684900	00	0.00	N	5	-2000
74	20230703	92600	97700	98400	91800	1992584	189254555800	00	0.00	N	5	-4200
75	20230626	96800	93900	97200	89300	2118744	196044197500	00	0.00	N	2	1400
76	20230619	95400	94900	97000	89400	2552295	237299967200	00	0.00	N	2	1300
77	20230612	94100	98300	103900	92200	3612564	354461391000	00	0.00	N	5	-4200
78	20230605	98300	98200	99900	94100	2604207	253234800000	00	0.00	N	2	800
79	20230530	97500	89500	98000	86400	3579704	332106148600	00	0.00	N	2	9100
80	20230522	88400	81800	90500	81200	2716633	239556829400	00	0.00	N	2	6000
81	20230515	82400	79100	86400	78000	1214891	99907876400	00	0.00	N	2	1700
82	20230508	80700	85800	87600	80600	1911772	160477714100	00	0.00	N	5	-3400
83	20230502	84100	79700	85100	77300	1935454	159784080500	00	0.00	N	2	6800
84	20230424	77300	82800	83400	74500	2213514	172752119500	00	0.00	N	5	-5600
85	20230417	82900	86000	91200	80300	5109104	436455324600	00	0.00	N	5	-3200
86	20230410	86100	91500	93900	81300	5785841	508343914000	00	0.00	N	5	-6100
87	20230403	92200	72800	94800	72300	15763993	1378673509900	00	0.00	N	2	21000
88	20230327	71200	65200	73000	65100	3399044	236990165900	00	0.00	N	2	6200
89	20230320	65000	61000	67000	60900	1912240	123048567200	00	0.00	N	2	3300
90	20230313	61700	63600	64500	59800	1299011	81023515100	00	0.00	N	5	-1600
91	20230306	63300	69700	70500	61900	2949493	196541838700	00	0.00	N	5	-5500
92	20230227	68800	65000	69000	63300	1886508	125117299700	00	0.00	N	2	3100
93	20230220	65700	66000	68100	64300	1391732	92007755800	00	0.00	N	5	-700
94	20230213	66400	66900	68600	61300	3360208	218516735000	00	0.00	N	5	-1400
95	20230206	67800	72100	78700	67600	4210534	305395723900	00	0.00	N	5	-4300
96	20230130	72100	70600	73700	66200	2362346	165417996200	00	0.00	N	2	2900
97	20230125	69200	63700	71200	63500	1619013	110132047600	00	0.00	N	2	6400
98	20230116	62800	65300	65400	60700	1157889	72524112900	00	0.00	N	5	-2300
99	20230109	65100	58000	65900	57500	2140565	132950617400	00	0.00	N	2	7600
100	20230102	57500	53500	58000	51200	1277219	70058413500	00	0.00	N	2	4500
101	20221226	53000	55000	56500	52300	779568	42560496000	00	0.00	N	5	-2400
102	20221219	55400	60000	60200	55200	1126752	64843041500	00	0.00	N	5	-4900
103	20221212	60300	62300	64400	58800	1680576	103390811900	00	0.00	N	5	-2300
104	20221205	62600	64600	66900	61100	1692871	107933209000	00	0.00	N	5	-1400
105	20221128	64000	68500	69000	63700	2683301	177743043600	00	0.00	N	5	-4300
106	20221121	68300	61700	70000	58200	3388888	216725593000	00	0.00	N	2	6600
107	20221114	61700	64400	67000	61300	2386505	152770827900	00	0.00	N	5	-2300
108	20221107	64000	58800	64800	56000	3417161	205737770600	00	0.00	N	2	5600
109	20221031	58400	53300	60400	51000	6457313	367167363900	00	0.00	N	2	6500
110	20221024	51900	52000	54300	48350	2542719	129626840050	00	0.00	N	2	1300
111	20221017	50600	47650	52900	46500	2993342	151131346950	00	0.00	N	2	1550
112	20221011	49050	52500	52800	47700	2351088	116931998000	00	0.00	N	5	-4950
113	20221004	54000	52800	56100	52100	2848145	154036984200	00	0.00	N	2	1600
114	20220926	52400	63800	64500	52300	3952404	227540942700	00	0.00	N	5	-13400
115	20220919	65800	76400	76600	64800	2743612	191871390600	00	0.00	N	5	-10400
116	20220913	76200	78400	81500	76100	1443790	113930351000	00	0.00	N	5	-400
117	20220905	76600	79400	79800	76300	1149844	89037645200	00	0.00	N	5	-3000
118	20220829	79600	80100	83200	79100	1639450	131967193500	00	0.00	N	5	-3400
119	20220822	83000	88200	89100	82300	1627351	138216428200	00	0.00	N	5	-6700
120	20220816	89700	93900	96600	89700	1507747	140803413700	00	0.00	N	5	-3500
121	20220808	93200	88500	96000	86200	2354496	214560804900	00	0.00	N	2	5000
122	20220801	88200	81900	90400	81000	2804943	239500064900	00	0.00	N	2	6400
123	20220725	81800	81600	86000	79700	2356703	193088428400	00	0.00	N	5	-800
124	20220718	82600	82900	85800	82100	1436409	120378892900	00	0.00	N	2	800
125	20220711	81800	82100	84200	79200	2820584	230525690800	00	0.00	N	5	-200
126	20220704	82000	88200	96000	81500	8261315	686956860140	00	0.00	N	5	-6200
127	20220627	88200	106000	107500	87700	1499740	144431302600	00	0.00	N	5	-16800
128	20220620	105000	108000	111500	102000	893641	95059712500	00	0.00	N	5	-3000
129	20220613	108000	111000	112500	99900	1519170	161356772600	00	0.00	N	5	-6500
130	20220607	114500	122000	122000	114000	637737	74882001000	00	0.00	N	5	-8000
131	20220530	122500	122500	126000	121000	756272	93829028500	00	0.00	N	2	1500
132	20220523	121000	122500	122500	117000	698834	83496709500	00	0.00	N	5	-500
133	20220516	121500	117500	122000	113500	883833	104980361000	00	0.00	N	2	4500
134	20220509	117000	119000	120000	109500	1149913	130976249000	00	0.00	N	5	-4000
135	20220502	121000	125000	127000	119500	723722	89040749500	00	0.00	N	5	-6000
136	20220425	127000	125000	133000	123500	1672298	214357101000	00	0.00	N	5	-500
137	20220418	127500	121500	132000	118000	1304760	162786878500	00	0.00	N	2	5500
138	20220411	122000	127500	129000	121000	1016092	126761011000	00	0.00	N	5	-6500
139	20220404	128500	123500	131500	119000	1258006	157765500500	00	0.00	N	2	4000
140	20220328	124500	126000	127000	122000	979848	122105168000	00	0.00	N	5	-3000
141	20220321	127500	116500	128500	114500	1262188	152868482000	00	0.00	N	2	11500
142	20220314	116000	111500	116500	105000	1809451	199069976000	00	0.00	N	2	4500
143	20220307	111500	119000	121000	111500	1550733	178559865250	00	0.00	N	5	-9500
144	20220228	121000	120500	127500	119500	1421766	175557938500	00	0.00	N	2	500
145	20220221	120500	119500	126500	117000	1364868	165946207000	00	0.00	N	5	-2000
146	20220214	122500	118000	124000	107500	2750573	316660221000	00	0.00	N	2	500
147	20220207	122000	116500	130500	114000	2258099	280943495000	00	0.00	N	2	5000
148	20220203	117000	115500	119500	112500	1468239	169180901500	00	0.00	N	2	2000
149	20220124	115000	143000	152500	111000	3532795	446528549397	00	0.00	N	5	-31500
150	20220117	146500	150500	152000	137000	1742349	252787523100	00	0.00	N	5	-4000
151	20220110	150500	151500	156500	145000	1498498	224421119932	00	0.00	N	5	-3000
152	20220103	153500	169000	169500	149000	1549915	242134468000	00	0.00	N	5	-14500
153	20211227	168000	163000	170500	159000	941347	155475098500	00	0.00	N	2	6000
154	20211220	162000	171000	171000	156500	1549043	249546647500	00	0.00	N	5	-9500
155	20211213	171500	176500	177500	167500	2488490	427664961500	00	0.00	N	5	-4500
156	20211206	176000	167000	177500	164000	2230372	380192225000	00	0.00	N	2	6500
157	20211129	169500	158500	170000	152000	2807882	453004992500	00	0.00	N	2	7000
158	20211122	162500	166500	170500	155500	2789861	451307078500	00	0.00	N	5	-5000
159	20211115	167500	178500	180000	162000	7281755	1221818500000	00	0.00	N	5	-8500
160	20211108	176000	144000	178000	141000	5897906	953482387302	00	0.00	N	2	30500
161	20211101	145500	163500	166500	145000	2232834	347110603500	00	0.00	N	5	-21000
162	20211025	166500	174000	181000	165500	1194025	208925062750	00	0.00	N	5	-10500
163	20211018	177000	195000	196500	173500	1858690	340601289000	00	0.00	N	5	-16500
164	20211012	193500	200500	203500	192000	1045578	206076452000	00	0.00	N	5	-8500
165	20211005	202000	223000	226000	191000	1705443	349850001000	00	0.00	N	5	-25500
166	20210927	227500	215000	231000	207500	2233444	487073154500	00	0.00	N	2	10500
167	20210923	217000	219000	225500	215500	540382	118365419500	00	0.00	N	5	-7500
168	20210913	224500	225500	236500	218500	2445001	558767185500	00	0.00	N	5	-1000
169	20210906	225500	208000	225500	205000	2032147	436897995000	00	0.00	N	2	16500
170	20210830	209000	217000	218000	204500	2787623	581677291000	00	0.00	N	5	-6000
171	20210823	215000	207500	217500	200500	1719771	359613012200	00	0.00	N	2	10000
172	20210817	205000	212000	218000	200000	1985171	417087468000	00	0.00	N	5	-9500
173	20210809	214500	212000	230000	199500	4705593	999539518000	00	0.00	N	2	2000
174	20210802	212500	226500	237000	198500	2714685	590196996500	00	0.00	N	5	-13000
175	20210726	225500	237500	249000	220500	2936309	675572410000	00	0.00	N	5	-10000
176	20210719	235500	213500	237000	205500	2959298	654247696000	00	0.00	N	2	22500
177	20210712	213000	212000	214000	198500	2747170	571546974000	00	0.00	N	2	4000