KissMeData/058970/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	65700	70000	72000	60700	1190703	77442343200	00	0.00	N	5	-4500
3	20241125	70200	65200	72300	64000	1083946	74765210600	00	0.00	N	2	5200
4	20241118	65000	68800	72600	63500	1128820	76505322900	00	0.00	N	5	-3600
5	20241111	68600	59900	70000	58700	1652915	107090443500	00	0.00	N	2	7800
6	20241104	60800	51800	62100	50800	1336070	77479286400	00	0.00	N	2	8900
7	20241028	51900	47050	55500	43500	744932	37563642800	00	0.00	N	2	5300
8	20241021	46600	46300	48250	44650	290726	13474512500	00	0.00	N	2	350
9	20241014	46250	47000	51500	45350	416927	20115601400	00	0.00	N	5	-750
10	20241007	47000	51400	52200	46250	373556	17946298050	00	0.00	N	5	-4400
11	20240930	51400	53600	53900	50200	169675	8750457500	00	0.00	N	5	-1700
12	20240923	53100	51700	55000	51000	294993	15809926100	00	0.00	N	2	1600
13	20240919	51500	49400	51900	47500	133671	6683583100	00	0.00	N	2	2900
14	20240909	48600	42000	49500	41650	358305	17117097250	00	0.00	N	2	5550
15	20240902	43050	51000	51800	42750	337719	15807917250	00	0.00	N	5	-7650
16	20240826	50700	46500	52300	45750	513220	25665362300	00	0.00	N	2	4150
17	20240819	46550	43900	49150	42200	466028	21523854300	00	0.00	N	2	2750
18	20240812	43800	39550	46000	39300	458983	19862653150	00	0.00	N	2	4700
19	20240805	39100	46000	46700	37900	782267	32087516550	00	0.00	N	5	-9000
20	20240729	48100	54400	54800	47200	431711	21818586050	00	0.00	N	5	-6500
21	20240722	54600	55700	56900	52500	272849	14962605200	00	0.00	N	5	-1100
22	20240715	55700	60000	60300	55400	286595	16588221900	00	0.00	N	5	-4300
23	20240708	60000	58100	61000	57000	237485	14131120500	00	0.00	N	2	1700
24	20240701	58300	58500	60200	53700	407577	23109642600	00	0.00	N	2	100
25	20240624	58200	59000	59500	56000	308520	17815390500	00	0.00	N	5	-800
26	20240617	59000	58200	62600	58100	482324	29095311300	00	0.00	N	2	800
27	20240610	58200	61200	62900	57900	554084	33270615600	00	0.00	N	5	-3200
28	20240603	61400	74000	75200	60900	1004310	67410295900	00	0.00	N	5	-13700
29	20240527	75100	71000	76300	68300	761064	55702855500	00	0.00	N	2	4100
30	20240520	71000	66400	74900	65300	1193786	85902160200	00	0.00	N	2	4200
31	20240513	66800	67900	71200	64000	602937	41017202400	00	0.00	N	5	-1200
32	20240507	68000	68000	72500	62700	660790	44293791900	00	0.00	N	2	800
33	20240429	67200	64500	68700	63800	394083	26166851600	00	0.00	N	2	2700
34	20240422	64500	60300	65600	60300	319978	20300453700	00	0.00	N	2	3800
35	20240415	60700	59700	62700	56200	465999	27605275700	00	0.00	N	5	-100
36	20240408	60800	63600	63700	60000	258143	15917720200	00	0.00	N	5	-3000
37	20240401	63800	69800	70900	61300	618974	40090456700	00	0.00	N	5	-6100
38	20240325	69900	60500	72000	60200	1419092	94828191000	00	0.00	N	2	9000
39	20240318	60900	58100	66700	56500	749759	46140937000	00	0.00	N	2	3300
40	20240311	57600	51400	58800	51000	502902	27875783700	00	0.00	N	2	5800
41	20240304	51800	54200	55700	51100	370810	19569441400	00	0.00	N	5	-2200
42	20240226	54000	59100	59800	51600	739987	40229977200	00	0.00	N	5	-5600
43	20240219	59600	62000	62800	58500	487034	29254902900	00	0.00	N	5	-2700
44	20240213	62300	59600	65500	58800	566763	35016707900	00	0.00	N	2	2800
45	20240205	59500	60500	62400	56800	717777	42447801100	00	0.00	N	5	-500
46	20240129	60000	76900	78800	57700	1451257	94499075200	00	0.00	N	5	-15600
47	20240122	75600	79000	84200	74500	1132371	90135225000	00	0.00	N	5	-1400
48	20240115	77000	76500	82400	71200	1389507	107424202700	00	0.00	N	2	600
49	20240108	76400	71400	77900	69400	1045918	77678817200	00	0.00	N	2	6100
50	20240102	70300	69000	72400	65800	506816	35132541300	00	0.00	N	2	1300
51	20231226	69000	70000	70500	66300	376288	25488970400	00	0.00	N	5	-1500
52	20231218	70500	73800	77100	70000	671749	49204509200	00	0.00	N	5	-2200
53	20231211	72700	73000	77500	70800	816032	60015524100	00	0.00	N	5	-1000
54	20231204	73700	76300	76400	70300	762962	55783160900	00	0.00	N	5	-2100
55	20231127	75800	63800	78900	62400	1857215	133309281800	00	0.00	N	2	12800
56	20231120	63000	58000	64000	56500	734078	44548484700	00	0.00	N	2	5500
57	20231113	57500	60700	63600	56700	693076	41528592000	00	0.00	N	5	-2600
58	20231106	60100	65500	68100	59300	1007917	63961517900	00	0.00	N	5	-5400
59	20231030	65500	56500	66500	54200	921207	55828268000	00	0.00	N	2	8200
60	20231023	57300	61600	63200	53000	750024	43371579500	00	0.00	N	5	-4300
61	20231016	61600	63000	69000	61400	494218	32053817800	00	0.00	N	5	-2400
62	20231010	64000	65000	67100	60500	389725	24994998700	00	0.00	N	5	-1000
63	20231004	65000	66300	66300	60700	452204	28538714900	00	0.00	N	5	-1900
64	20230925	66900	68800	69000	64000	404800	26831998100	00	0.00	N	5	-2300
65	20230918	69200	70800	71800	65000	1066919	72480785500	00	0.00	N	5	-2300
66	20230911	71500	90200	90400	70600	1644509	128925890700	00	0.00	N	5	-17800
67	20230904	89300	81200	95800	79300	3116517	277281450500	00	0.00	N	2	8800
68	20230828	80500	75600	89100	74700	2291828	189497530200	00	0.00	N	2	5800
69	20230821	74700	70100	78600	68500	1411668	104357021300	00	0.00	N	2	4300
70	20230814	70400	77000	77000	68100	716564	51495084400	00	0.00	N	5	-6600
71	20230807	77000	69100	78400	67000	1365140	99471313700	00	0.00	N	2	6200
72	20230731	70800	80600	90000	68900	2277266	175654659500	00	0.00	N	5	-11800
73	20230724	82600	91500	92000	71700	2099711	170255945500	00	0.00	N	5	-10600
74	20230717	93200	72900	97800	71000	5442696	472094434000	00	0.00	N	2	23700
75	20230710	69500	46350	70700	46350	3433610	201627746200	00	0.00	N	2	23250
76	20230703	46250	51600	52800	45850	733186	36424030200	00	0.00	N	5	-5750
77	20230626	52000	45200	52700	43250	1357843	67559816550	00	0.00	N	2	6800
78	20230619	45200	44700	46350	43400	766721	34218923950	00	0.00	N	2	50
79	20230612	45150	53700	53700	44950	1301395	62771295350	00	0.00	N	5	-8750
80	20230605	53900	52000	54300	50300	597457	31183105700	00	0.00	N	2	2400
81	20230530	51500	52500	57900	50600	1409007	76219297900	00	0.00	N	5	-800
82	20230522	52300	55900	55900	49000	1171973	60414565300	00	0.00	N	5	-3000
83	20230515	55300	54800	56800	48850	1623388	85352910200	00	0.00	N	2	500
84	20230508	54800	61400	62200	52800	1443897	83779617900	00	0.00	N	5	-5800
85	20230502	60600	59700	63800	58100	1061289	64973984500	00	0.00	N	2	100
86	20230424	60500	59200	63000	47500	4050254	228509714000	00	0.00	N	2	400
87	20230417	60100	51900	68800	49600	4771813	289200844700	00	0.00	N	2	8400
88	20230410	51700	58800	59000	45850	3119837	159790415850	00	0.00	N	5	-6900
89	20230403	58600	55200	61300	52000	2279636	128717999500	00	0.00	N	2	3300
90	20230327	55300	46150	59400	44550	3036147	153648387850	00	0.00	N	2	7900
91	20230320	47400	41500	52100	38700	5524691	245832896700	00	0.00	N	2	6450
92	20230313	40950	25700	45750	22300	14423799	556473780300	00	0.00	N	2	15300
93	20230306	25650	22850	27000	22850	1327571	33330090200	00	0.00	N	2	3050
94	20230227	22600	20550	23250	20150	839084	18459446750	00	0.00	N	2	2300
95	20230220	20300	19340	21050	17510	614002	12062061940	00	0.00	N	2	1230
96	20230213	19070	19980	19980	18660	333500	6375906580	00	0.00	N	5	-890
97	20230206	19960	19750	20100	19100	403788	7939961360	00	0.00	N	2	710
98	20230130	19250	18460	19590	17320	1009676	18792444250	00	0.00	N	2	1310
99	20230125	17940	17100	18350	16270	434560	7544817350	00	0.00	N	2	840
100	20230116	17100	16550	18950	16300	899331	15640890600	00	0.00	N	2	600
101	20230109	16500	15800	16700	15450	268936	4358257300	00	0.00	N	2	350
102	20230102	16150	13150	16600	13150	546791	8404330050	00	0.00	N	2	3000
103	20221226	13150	12950	13500	12800	96595	1269384350	00	0.00	N	2	150
104	20221219	13000	13000	13400	12500	50769	656460850	00	0.00	N	3	0
105	20221212	13000	13700	13700	12850	38493	503038250	00	0.00	N	5	-500
106	20221205	13500	13750	13750	12750	42064	553685150	00	0.00	N	2	100
107	20221128	13400	13500	13900	12900	72030	950379550	00	0.00	N	2	100
108	20221121	13300	13400	13600	13000	55203	728275400	00	0.00	N	5	-100
109	20221114	13400	13450	14100	13250	81533	1110485800	00	0.00	N	5	-50
110	20221107	13450	12950	14000	12700	147203	1976387650	00	0.00	N	2	550
111	20221031	12900	12750	13150	12200	108252	1367942150	00	0.00	N	2	450
112	20221024	12450	13100	13100	12150	114212	1428226550	00	0.00	N	5	-500
113	20221017	12950	13600	13850	12850	89835	1188614850	00	0.00	N	5	-650
114	20221011	13600	13800	15000	12450	126377	1693816950	00	0.00	N	5	-250
115	20221004	13850	13700	14200	13450	57702	796340700	00	0.00	N	2	150
116	20220926	13700	14200	15150	13300	189157	2701209400	00	0.00	N	5	-800
117	20220919	14500	15950	16300	14450	234524	3565788150	00	0.00	N	5	-1500
118	20220913	16000	15100	16850	14700	360472	5777742350	00	0.00	N	2	950
119	20220905	15050	14800	15400	14000	204708	3006793200	00	0.00	N	2	250
120	20220829	14800	15000	15200	14300	156058	2294594950	00	0.00	N	5	-500
121	20220822	15300	15000	16100	14250	321158	4833845800	00	0.00	N	2	300
122	20220816	15000	15400	15550	14950	102789	1562931300	00	0.00	N	5	-400
123	20220808	15400	16200	16200	14850	288198	4457746850	00	0.00	N	5	-850
124	20220801	16250	17000	17050	15400	235037	3770445600	00	0.00	N	5	-700
125	20220725	16950	16650	17200	16350	82630	1395128650	00	0.00	N	2	350
126	20220718	16600	17100	17100	16450	68151	1136601550	00	0.00	N	5	-200
127	20220711	16800	16500	17300	16150	149870	2500522550	00	0.00	N	2	300
128	20220704	16500	15050	16500	14000	221430	3393496000	00	0.00	N	2	1500
129	20220627	15000	16950	17200	15000	132899	2115700350	00	0.00	N	5	-1550
130	20220620	16550	16950	17350	15650	337659	5543126050	00	0.00	N	5	-200
131	20220613	16750	16250	17650	15550	589123	9974333250	00	0.00	N	2	50
132	20220607	16700	17200	17300	16050	128607	2129715800	00	0.00	N	5	-550
133	20220530	17250	16200	17750	15950	106547	1803756400	00	0.00	N	2	1150
134	20220523	16100	16100	16700	15650	177303	2882363050	00	0.00	N	2	250
135	20220516	15850	16600	16600	15300	231870	3669025050	00	0.00	N	5	-550
136	20220509	16400	18350	18400	15900	465825	7987734100	00	0.00	N	5	-1900
137	20220502	18300	18900	19150	18100	116083	2155178500	00	0.00	N	5	-650
138	20220425	18950	19050	19500	18100	286036	5412308900	00	0.00	N	3	0
139	20220418	18950	19000	19700	18650	168063	3211711600	00	0.00	N	5	-200
140	20220411	19150	20100	20350	18500	310288	5996218750	00	0.00	N	5	-750
141	20220404	19900	19050	20100	18600	479457	9365037800	00	0.00	N	2	850
142	20220328	19050	18900	19300	18150	284282	5314588900	00	0.00	N	2	150
143	20220321	18900	18000	19600	17900	1316702	24753161050	00	0.00	N	2	1300
144	20220314	17600	17100	19550	16300	1306343	23768855250	00	0.00	N	2	650
145	20220307	16950	16800	17650	16400	209103	3563444550	00	0.00	N	5	-350
146	20220228	17300	16200	17700	15950	275988	4692586800	00	0.00	N	2	1050
147	20220221	16250	16250	16650	15350	580025	9373507400	00	0.00	N	5	-150
148	20220214	16400	15300	16950	14300	1115201	17296070400	00	0.00	N	2	850
149	20220207	15550	18050	21300	15400	2998140	53196305800	00	0.00	N	5	-3050
150	20220203	18600	18850	18850	18100	37135	685441550	00	0.00	N	2	300
151	20220124	18300	19050	19150	17750	232016	4269089250	00	0.00	N	5	-1050
152	20220117	19350	21000	22350	19100	693242	14260884100	00	0.00	N	5	-1500
153	20220110	20850	21600	21950	20100	947752	19868568450	00	0.00	N	5	-100
154	20220103	20950	20375	22125	19525	1474468	30798388100	00	0.00	N	2	600
155	20211227	20350	18875	21100	18550	887366	17859674100	00	0.00	N	2	1575
156	20211220	18775	18475	19300	17875	523420	9758253650	00	0.00	N	2	300
157	20211213	18475	19200	20000	17725	728580	13840236250	00	0.00	N	5	-600
158	20211206	19075	17775	19900	17250	771266	14362374000	00	0.00	N	2	1325
159	20211129	17750	17850	18575	16525	721620	12650237200	00	0.00	N	5	-500
160	20211122	18250	19525	19625	17850	764952	14247511800	00	0.00	N	5	-1600
161	20211115	19850	18425	21000	17425	2173400	41849431650	00	0.00	N	2	1150
162	20211108	18700	15900	18750	15375	889280	15143703200	00	0.00	N	2	2700
163	20211101	16000	16500	16700	15450	446948	7143680650	00	0.00	N	5	-500
164	20211025	16500	16500	17000	15950	442126	7280525000	00	0.00	N	2	125
165	20211018	16375	16975	17400	15400	476584	7812149850	00	0.00	N	5	-625
166	20211012	17000	15875	17500	15525	325356	5429644600	00	0.00	N	2	1075
167	20211005	15925	15600	16225	14550	517594	7902478250	00	0.00	N	2	250
168	20210927	15675	17800	17800	15125	794762	12955954850	00	0.00	N	5	-2025
169	20210923	17700	18500	18500	17475	338864	6018127400	00	0.00	N	5	-800
170	20210913	18500	17500	18900	16075	1367502	24101384700	00	0.00	N	2	1000
171	20210906	17500	16500	18400	15950	2354798	40757091050	00	0.00	N	2	1000
172	20210830	16500	14375	17000	13550	2280838	35713409650	00	0.00	N	2	2125
173	20210823	14375	13050	14850	12750	2369336	32924669650	00	0.00	N	2	1375
174	20210817	13000	14050	14075	11550	3975412	50461521150	00	0.00	N	5	-1150
175	20210809	14150	12900	19900	12250	11531842	194591211300	00	0.00	N	2	1275
176	20210802	12875	13450	13600	12525	271296	3604233050	00	0.00	N	5	-425
177	20210726	13300	13150	13625	12850	171362	2285623450	00	0.00	N	2	300
178	20210719	13000	12450	13025	11550	116752	1472433900	00	0.00	N	2	725
179	20210712	12275	12500	12500	11900	38994	472074750	00	0.00	N	2	75