KissMeData/286940/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	20150	19870	21000	19550	310684	6196392300	00	0.00	N	5	-150
3	20241111	20300	22450	23050	19230	428897	8813851480	00	0.00	N	5	-2600
4	20241104	22900	22500	23450	21950	181451	4129096900	00	0.00	N	2	400
5	20241028	22500	22050	23400	22050	126897	2880031950	00	0.00	N	2	200
6	20241021	22300	23100	24000	22250	175064	4041224900	00	0.00	N	5	-800
7	20241014	23100	22600	23600	22250	222620	5115849050	00	0.00	N	2	450
8	20241007	22650	23850	24500	22500	267618	6294749750	00	0.00	N	5	-850
9	20240930	23500	24750	24850	23300	113653	2716060500	00	0.00	N	5	-1350
10	20240923	24850	23700	25450	23500	252318	6168630600	00	0.00	N	2	1000
11	20240919	23850	23650	24200	23400	78711	1875480650	00	0.00	N	2	200
12	20240909	23650	22500	23950	22400	219728	5087277250	00	0.00	N	2	550
13	20240902	23100	26700	26900	23100	847295	20932353400	00	0.00	N	5	-3700
14	20240826	26800	27250	33050	26700	3366750	102493778450	00	0.00	N	5	-450
15	20240819	27250	25800	28900	25500	567741	15604893350	00	0.00	N	2	1550
16	20240812	25700	23250	26750	23150	396420	10048864550	00	0.00	N	2	2450
17	20240805	23250	24700	24750	21300	479222	11067292000	00	0.00	N	5	-1950
18	20240729	25200	25900	26550	25050	194102	4962757550	00	0.00	N	5	-600
19	20240722	25800	27700	28100	24600	314313	8214700250	00	0.00	N	5	-1950
20	20240715	27750	28150	28300	26500	272155	7515640350	00	0.00	N	5	-50
21	20240708	27800	26400	28450	26400	338752	9314185300	00	0.00	N	2	1450
22	20240701	26350	26850	27300	26050	240477	6368287750	00	0.00	N	5	-350
23	20240624	26700	26700	27500	26200	289838	7732272750	00	0.00	N	5	-50
24	20240617	26750	28200	28400	26750	248792	6829831250	00	0.00	N	5	-1400
25	20240610	28150	27400	28800	26900	412428	11477730450	00	0.00	N	2	750
26	20240603	27400	27150	28300	27150	288475	7958216700	00	0.00	N	2	250
27	20240527	27150	30050	30100	27100	716242	20387396500	00	0.00	N	5	-2950
28	20240520	30100	31200	32450	29650	404734	12680260800	00	0.00	N	5	-1050
29	20240513	31150	31050	32250	30150	375688	11730071500	00	0.00	N	3	0
30	20240507	31150	30700	31750	30300	299230	9264423050	00	0.00	N	2	650
31	20240429	30500	31100	31550	29900	364454	11176457550	00	0.00	N	5	-550
32	20240422	31050	32650	33000	30650	506314	16041171750	00	0.00	N	5	-1500
33	20240415	32550	34550	35200	32000	397694	13296912700	00	0.00	N	5	-2650
34	20240408	35200	35100	35550	34150	226006	7861719100	00	0.00	N	2	300
35	20240401	34900	36850	38400	34300	457624	16593731800	00	0.00	N	5	-1850
36	20240325	36750	37600	38050	36050	619118	22943324150	00	0.00	N	5	-900
37	20240318	37650	38250	39500	37200	944790	36260564350	00	0.00	N	5	-450
38	20240311	38100	34200	39000	33700	1176188	43614264900	00	0.00	N	2	4150
39	20240304	33950	37450	37600	33550	943385	33567866200	00	0.00	N	5	-2950
40	20240226	36900	41200	41700	36600	1284273	50226338550	00	0.00	N	5	-3700
41	20240219	40600	37200	41950	36700	1863764	73119495850	00	0.00	N	2	3100
42	20240213	37500	39050	40300	37100	1512795	58587776850	00	0.00	N	5	-1500
43	20240205	39000	40100	41450	35600	2483830	94273243100	00	0.00	N	5	-1650
44	20240129	40650	52500	53700	39100	6635569	307489695900	00	0.00	N	5	-12250
45	20240122	52900	47650	53900	40750	4776850	228529059750	00	0.00	N	2	6250
46	20240115	46650	40300	48850	40100	4057864	178998439050	00	0.00	N	2	5450
47	20240108	41200	29050	46800	28900	9432913	373592692050	00	0.00	N	2	11900
48	20240102	29300	29300	31200	28850	307943	9237654650	00	0.00	N	3	0
49	20231226	29300	29200	29650	28300	109414	3156008550	00	0.00	N	3	0
50	20231218	29300	28150	29600	27750	201140	5791236450	00	0.00	N	2	1200
51	20231211	28100	27800	28400	27600	95797	2676600850	00	0.00	N	2	350
52	20231204	27750	27350	27850	26950	105029	2862166700	00	0.00	N	2	350
53	20231127	27400	28350	28350	26650	172878	4716352150	00	0.00	N	5	-900
54	20231120	28300	27750	28550	27600	110081	3094984600	00	0.00	N	2	550
55	20231113	27750	27850	28900	27400	166982	4708055100	00	0.00	N	5	-250
56	20231106	28000	27950	28400	27300	185820	5178503100	00	0.00	N	2	150
57	20231030	27850	26750	28250	26500	297809	8271182900	00	0.00	N	2	1100
58	20231023	26750	25550	27600	24400	413136	10849264250	00	0.00	N	2	800
59	20231016	25950	25350	28750	25050	575673	15664503400	00	0.00	N	2	450
60	20231010	25500	24550	26300	23750	198999	4921670600	00	0.00	N	2	850
61	20231004	24650	24800	24800	23750	73424	1782968150	00	0.00	N	5	-150
62	20230925	24800	24800	25250	24450	43967	1089923700	00	0.00	N	5	-200
63	20230918	25000	26350	26750	24850	117626	3017458800	00	0.00	N	5	-1400
64	20230911	26400	26900	27100	25950	114409	3024577250	00	0.00	N	5	-250
65	20230904	26650	26800	27800	25950	262276	7047314950	00	0.00	N	5	-50
66	20230828	26700	25650	27450	25350	159336	4211022700	00	0.00	N	2	1300
67	20230821	25400	26500	26800	24750	170033	4331755150	00	0.00	N	5	-1100
68	20230814	26500	27000	27300	25850	137799	3655261100	00	0.00	N	5	-200
69	20230807	26700	26700	27300	25900	248963	6632686750	00	0.00	N	2	50
70	20230731	26650	25000	27100	25000	355933	9349580700	00	0.00	N	2	2050
71	20230724	24600	25500	25700	23700	185189	4531472850	00	0.00	N	5	-900
72	20230717	25500	24600	25600	24500	133830	3361712900	00	0.00	N	2	900
73	20230710	24600	24450	25150	23550	121503	2977591700	00	0.00	N	2	250
74	20230703	24350	25400	26050	24050	253430	6378943750	00	0.00	N	5	-850
75	20230626	25200	27750	28000	24750	440424	11518978550	00	0.00	N	5	-2850
76	20230619	28050	28850	29800	27950	256006	7389862200	00	0.00	N	5	-650
77	20230612	28700	27700	29550	27700	250092	7148125200	00	0.00	N	2	1150
78	20230605	27550	28350	28950	27550	162408	4555782650	00	0.00	N	5	-800
79	20230530	28350	27850	29450	27700	241483	6912701400	00	0.00	N	2	550
80	20230522	27800	27350	29100	27050	226937	6384369650	00	0.00	N	2	450
81	20230515	27350	27050	27600	26500	184864	5000178300	00	0.00	N	2	300
82	20230508	27050	28300	28300	26900	215740	5951612250	00	0.00	N	5	-800
83	20230502	27850	28700	30800	27800	233307	6730618450	00	0.00	N	5	-250
84	20230424	28100	29950	30050	27600	290391	8279490300	00	0.00	N	5	-2250
85	20230417	30350	27700	33000	27500	1087095	33877163550	00	0.00	N	2	2650
86	20230410	27700	26000	28100	25800	231010	6260066750	00	0.00	N	2	1600
87	20230403	26100	26450	27150	25600	223537	5928146100	00	0.00	N	5	-450
88	20230327	26550	28600	28600	26300	257875	7008831300	00	0.00	N	5	-2000
89	20230320	28550	28900	29550	28100	114550	3304315650	00	0.00	N	5	-450
90	20230313	29000	30000	30300	28100	283449	8219221700	00	0.00	N	5	-1550
91	20230306	30550	29050	30950	28600	481459	14320530550	00	0.00	N	2	1550
92	20230227	29000	28050	29750	27700	199857	5803661300	00	0.00	N	2	900
93	20230220	28100	27800	29500	27700	188012	5319031500	00	0.00	N	5	-50
94	20230213	28150	28450	29150	27500	284030	8050030750	00	0.00	N	5	-350
95	20230206	28500	27450	29500	26700	645647	18276788000	00	0.00	N	2	1750
96	20230130	26750	26100	27800	25450	383963	10188412550	00	0.00	N	2	650
97	20230125	26100	25800	26600	25700	146056	3815686800	00	0.00	N	2	550
98	20230116	25550	26850	26950	25000	214557	5527749050	00	0.00	N	5	-1150
99	20230109	26700	24500	27250	24350	373928	9718925000	00	0.00	N	2	2550
100	20230102	24150	24100	24900	23450	234491	5687444750	00	0.00	N	2	650
101	20221226	23500	23000	24350	22900	206452	4928210000	00	0.00	N	2	700
102	20221219	22800	23050	23150	22250	74738	1690799150	00	0.00	N	5	-250
103	20221212	23050	23000	23300	22550	89102	2045510750	00	0.00	N	2	50
104	20221205	23000	23350	23600	22600	78893	1814909550	00	0.00	N	5	-350
105	20221128	23350	23450	23700	22950	144690	3373807450	00	0.00	N	5	-300
106	20221121	23650	24000	24000	22800	112678	2628432650	00	0.00	N	5	-350
107	20221114	24000	24850	25400	23800	177297	4354971000	00	0.00	N	5	-1000
108	20221107	25000	23950	25350	23750	276818	6786572500	00	0.00	N	2	1050
109	20221031	23950	22850	28850	22700	850110	21769957550	00	0.00	N	2	1150
110	20221024	22800	22300	23150	22150	43522	978759850	00	0.00	N	2	700
111	20221017	22100	24850	26000	22100	209900	4962967850	00	0.00	N	5	-900
112	20221011	23000	24150	24150	22200	28858	660155800	00	0.00	N	5	-1250
113	20221004	24250	23950	24350	23200	33781	802040700	00	0.00	N	2	650
114	20220926	23600	24500	24550	22900	57600	1366649100	00	0.00	N	5	-1050
115	20220919	24650	25250	25650	24400	65354	1631950100	00	0.00	N	5	-650
116	20220913	25300	27000	27050	25100	81005	2109720450	00	0.00	N	5	-1450
117	20220905	26750	26850	27000	26500	57647	1541700600	00	0.00	N	2	50
118	20220829	26700	26000	27300	25650	83760	2216628300	00	0.00	N	2	50
119	20220822	26650	27200	27200	25800	109460	2891530200	00	0.00	N	5	-750
120	20220816	27400	27900	28400	27250	63533	1768324600	00	0.00	N	5	-500
121	20220808	27900	26600	28100	26500	217709	5989105400	00	0.00	N	2	1300
122	20220801	26600	27400	27800	26250	162840	4367704000	00	0.00	N	5	-750
123	20220725	27350	26800	27500	26550	58954	1600441400	00	0.00	N	2	550
124	20220718	26800	26600	27600	26400	84010	2266670250	00	0.00	N	2	400
125	20220711	26400	26350	26600	25750	77997	2045106650	00	0.00	N	2	50
126	20220704	26350	26400	26600	25450	80027	2085859250	00	0.00	N	2	150
127	20220627	26200	26600	26900	25900	94907	2503632300	00	0.00	N	5	-100
128	20220620	26300	26750	27450	25050	153989	3992948100	00	0.00	N	5	-450
129	20220613	26750	28450	28450	25900	256327	6855637950	00	0.00	N	5	-1950
130	20220607	28700	29600	29750	28200	105649	3052407400	00	0.00	N	5	-850
131	20220530	29550	29500	29850	29300	104112	3078910350	00	0.00	N	2	350
132	20220523	29200	29400	29500	28450	186042	5408244800	00	0.00	N	5	-50
133	20220516	29250	31450	31450	28700	319415	9504950100	00	0.00	N	5	-1850
134	20220509	31100	33600	33700	30400	299613	9398554950	00	0.00	N	5	-2500
135	20220502	33600	35750	35950	33550	265750	9174253550	00	0.00	N	5	-2750
136	20220425	36350	37450	37450	35600	130058	4712364800	00	0.00	N	5	-1450
137	20220418	37800	37300	39300	37000	211881	8107602150	00	0.00	N	2	300
138	20220411	37500	37800	38400	36200	80098	3020639000	00	0.00	N	5	-300
139	20220404	37800	39900	40250	37350	161787	6330480300	00	0.00	N	5	-1900
140	20220328	39700	37900	39900	37300	213833	8292614000	00	0.00	N	2	1800
141	20220321	37900	38500	39050	37600	147100	5634970950	00	0.00	N	5	-400
142	20220314	38300	36800	38900	36750	274322	10494537800	00	0.00	N	2	1550
143	20220307	36750	35800	37100	34600	95670	3418222650	00	0.00	N	2	250
144	20220228	36500	36300	37500	36050	95493	3513486700	00	0.00	N	2	200
145	20220221	36300	34850	36850	34250	232898	8265771350	00	0.00	N	2	1150
146	20220214	35150	35000	35550	34000	237623	8278269500	00	0.00	N	5	-400
147	20220207	35550	37200	37650	35350	220100	8039649050	00	0.00	N	5	-2100
148	20220203	37650	36600	37750	35750	160354	5867509400	00	0.00	N	2	1300
149	20220124	36350	41400	41700	35000	691576	26869250200	00	0.00	N	5	-5100
150	20220117	41450	39300	41750	38550	620062	25033897000	00	0.00	N	2	1900
151	20220110	39550	39950	40400	38550	551684	21725415750	00	0.00	N	2	250
152	20220103	39300	36500	39450	35750	663652	25127825450	00	0.00	N	2	3150
153	20211227	36150	35400	36250	34750	191354	6742218350	00	0.00	N	2	750
154	20211220	35400	33650	35400	33400	267261	9119831150	00	0.00	N	2	1750
155	20211213	33650	35750	35750	33550	251192	8620938900	00	0.00	N	5	-1800
156	20211206	35450	35700	35800	34850	222659	7825533150	00	0.00	N	5	-400
157	20211129	35850	36700	37050	34450	214622	7629920950	00	0.00	N	5	-1400
158	20211122	37250	39800	40950	37200	293418	11567145850	00	0.00	N	5	-2550
159	20211115	39800	37750	40150	37450	299252	11705094400	00	0.00	N	2	2050
160	20211108	37750	37950	39250	37300	244360	9309619250	00	0.00	N	5	-850
161	20211101	38600	38400	41000	36550	499641	19631578050	00	0.00	N	2	350
162	20211025	38250	35850	40050	35050	386503	14606083850	00	0.00	N	2	2650
163	20211018	35600	36450	36950	34750	158811	5665792500	00	0.00	N	5	-800
164	20211012	36400	35600	36400	34600	87273	3086642100	00	0.00	N	2	500
165	20211005	35900	35100	36300	33200	153119	5298409500	00	0.00	N	2	600
166	20210927	35300	37900	37950	35000	137744	5000322800	00	0.00	N	5	-2400
167	20210923	37700	37850	38500	37350	48981	1852603500	00	0.00	N	5	-500
168	20210913	38200	37300	38300	37000	105319	3956019350	00	0.00	N	2	900
169	20210906	37300	37700	38450	37050	175949	6635249200	00	0.00	N	5	-400
170	20210830	37700	37350	38400	36750	188175	7073341600	00	0.00	N	2	650
171	20210823	37050	36850	38350	36450	214993	8027768700	00	0.00	N	2	600
172	20210817	36450	40800	40850	36350	244370	9341787800	00	0.00	N	5	-4200
173	20210809	40650	40900	42000	40050	309657	12764664500	00	0.00	N	3	0
174	20210802	40650	41400	41550	39600	258104	10452654250	00	0.00	N	5	-500
175	20210726	41150	38750	42650	38300	685176	27992879050	00	0.00	N	2	2400
176	20210719	38750	39750	39800	38500	109579	4262803900	00	0.00	N	5	-1050
177	20210712	39800	39800	40300	39400	133078	5311099900	00	0.00	N	2	400