KissMeData/214150/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	43400	46900	49200	42050	1028656	46410239598	00	0.00	N	5	-3050
3	20241125	46450	48000	50600	46350	731558	35490564500	00	0.00	N	5	-2000
4	20241118	48450	45550	49350	44000	853251	40389362150	00	0.00	N	2	2300
5	20241111	46150	48000	48700	43900	1473778	67787976125	00	0.00	N	5	-2350
6	20241104	48500	48250	52700	48200	1313000	65954316550	00	0.00	N	2	300
7	20241028	48200	52800	53300	48050	1633938	82709656689	00	0.00	N	5	-4800
8	20241021	53000	62200	62900	50000	3225286	177665151968	00	0.00	N	5	-8500
9	20241014	61500	58900	62000	57300	680160	40922472200	00	0.00	N	2	2900
10	20241007	58600	55300	60600	55000	709558	41663340900	00	0.00	N	2	3300
11	20240930	55300	56600	56700	53300	323858	17706031300	00	0.00	N	5	-700
12	20240923	56000	55300	56400	52500	910176	49695379425	00	0.00	N	2	500
13	20240919	55500	56200	57000	54400	676831	37681365400	00	0.00	N	2	400
14	20240909	55100	52800	57900	52000	1130790	62159488300	00	0.00	N	2	1700
15	20240902	53400	50100	54200	48900	1005896	52211444630	00	0.00	N	2	3100
16	20240826	50300	52500	54500	49650	799215	41541776400	00	0.00	N	5	-2100
17	20240819	52400	49200	53400	48300	914610	46486387300	00	0.00	N	2	3550
18	20240812	48850	50800	51300	45650	624653	29963863700	00	0.00	N	5	-1150
19	20240805	50000	43500	53000	41050	1387113	66716998500	00	0.00	N	2	5500
20	20240729	44500	48450	50900	44300	769271	36464308400	00	0.00	N	5	-3400
21	20240722	47900	48350	50700	46850	559447	27186976850	00	0.00	N	5	-600
22	20240715	48500	49600	51700	47400	682918	33813596750	00	0.00	N	5	-1050
23	20240708	49550	50100	52400	49350	603096	30787128150	00	0.00	N	5	-850
24	20240701	50400	50800	52700	49250	762778	38627071650	00	0.00	N	5	-400
25	20240624	50800	54800	55400	50400	877744	45881337200	00	0.00	N	5	-3800
26	20240617	54600	52900	56900	50200	1646330	88125518800	00	0.00	N	2	2000
27	20240610	52600	46750	56000	46100	2929328	152481750850	00	0.00	N	2	6300
28	20240603	46300	50300	50500	45650	975701	46537773350	00	0.00	N	5	-3150
29	20240527	49450	49500	51300	46050	1702120	83117719650	00	0.00	N	2	600
30	20240520	48850	50600	52300	47200	2419804	119220228700	00	0.00	N	5	-950
31	20240513	49800	47500	50800	46200	3875721	188447470550	00	0.00	N	2	2300
32	20240507	47500	38700	49800	37300	8687378	407378825650	00	0.00	N	2	9150
33	20240429	38350	36500	39800	36500	813295	31217762400	00	0.00	N	2	1600
34	20240422	36750	39900	40100	36250	1140778	43922017825	00	0.00	N	5	-2750
35	20240415	39500	36950	40000	36800	1912280	73616999743	00	0.00	N	2	2350
36	20240408	37150	36900	37800	35700	582731	21450460050	00	0.00	N	2	450
37	20240401	36700	35650	38900	35200	1347786	50445788900	00	0.00	N	2	1400
38	20240325	35300	36600	37900	35150	1162794	42544566578	00	0.00	N	5	-1050
39	20240318	36350	34350	37150	34100	1561574	55548484150	00	0.00	N	2	1750
40	20240311	34600	32800	35900	32100	1760335	59844870050	00	0.00	N	2	1500
41	20240304	33100	32100	33400	31400	1160298	37396176800	00	0.00	N	2	950
42	20240226	32150	32750	33700	31000	1225260	39417074050	00	0.00	N	5	-150
43	20240219	32300	32650	33200	31250	1305187	41783238600	00	0.00	N	5	-400
44	20240213	32700	28950	33300	28050	2375147	74253083983	00	0.00	N	2	4000
45	20240205	28700	29100	29350	27850	870710	24965369850	00	0.00	N	5	-650
46	20240129	29350	32700	32700	28900	1404090	42281320850	00	0.00	N	5	-3100
47	20240122	32450	34800	35150	32050	886333	29424056256	00	0.00	N	5	-2000
48	20240115	34450	35600	35650	33050	756570	26156198050	00	0.00	N	5	-900
49	20240108	35350	37050	37800	35000	739937	27042185450	00	0.00	N	5	-1600
50	20240102	36950	37750	37950	36250	499819	18543422250	00	0.00	N	5	-800
51	20231226	37750	37800	37850	36700	428827	15999617850	00	0.00	N	2	350
52	20231218	37400	37900	38300	37150	737825	27844952600	00	0.00	N	5	-550
53	20231211	37950	37900	40500	36700	1250679	48296750200	00	0.00	N	2	500
54	20231204	37450	41500	41550	36550	1271731	48851742300	00	0.00	N	5	-4150
55	20231127	41600	39350	43050	37450	1775153	72278576550	00	0.00	N	2	2400
56	20231120	39200	39250	40300	37950	975277	38028830100	00	0.00	N	2	150
57	20231113	39050	38300	40500	36450	1421181	54353000900	00	0.00	N	2	950
58	20231106	38100	34800	39150	32250	3955006	145388218100	00	0.00	N	2	3700
59	20231030	34400	32750	35600	32050	1190649	40228697950	00	0.00	N	2	1850
60	20231023	32550	31700	33450	31150	974320	31610325400	00	0.00	N	2	800
61	20231016	31750	31900	34350	30800	1728915	56250968900	00	0.00	N	5	-550
62	20231010	32300	33200	34800	31550	1543513	50545155800	00	0.00	N	5	-1100
63	20231004	33400	37100	37100	33250	1020624	35618532150	00	0.00	N	5	-4450
64	20230925	37850	35450	38000	34900	886935	32564123800	00	0.00	N	2	2600
65	20230918	35250	38350	38750	34050	1742435	62352616150	00	0.00	N	5	-3350
66	20230911	38600	39800	41950	38200	2383119	94101248792	00	0.00	N	5	-500
67	20230904	39100	38750	42000	36700	2433200	94757350600	00	0.00	N	2	550
68	20230828	38550	36700	39100	34700	1688437	62193963650	00	0.00	N	2	2450
69	20230821	36100	35000	39350	34800	2215400	82045701800	00	0.00	N	2	1350
70	20230814	34750	33750	36900	33700	2440187	86088817450	00	0.00	N	2	1050
71	20230807	33700	32300	36900	30800	3435007	116116909900	00	0.00	N	2	1350
72	20230731	32350	29900	32550	28150	2070115	63496338650	00	0.00	N	2	2450
73	20230724	29900	30900	30900	28100	2049069	59655973100	00	0.00	N	5	-1000
74	20230717	30900	31350	32300	30600	1108161	34656631850	00	0.00	N	5	-550
75	20230710	31450	31600	32750	29800	1593989	49540011275	00	0.00	N	5	-450
76	20230703	31900	32500	33800	30300	1775110	56584898900	00	0.00	N	5	-400
77	20230626	32300	33850	33900	30300	2017655	65035408350	00	0.00	N	5	-1300
78	20230619	33600	31900	34500	31400	2303198	76112696200	00	0.00	N	2	1900
79	20230612	31700	29350	35450	28650	4926829	155717392850	00	0.00	N	2	3250
80	20230605	28450	28500	29200	27150	1607115	45364175250	00	0.00	N	2	400
81	20230530	28050	25800	28850	25150	1596821	43386952750	00	0.00	N	2	2450
82	20230522	25600	26450	26450	24300	1486780	37761734600	00	0.00	N	5	-750
83	20230515	26350	23950	26850	23200	1955049	50026685450	00	0.00	N	2	2500
84	20230508	23850	25000	25650	23300	1376927	33094712350	00	0.00	N	5	-900
85	20230502	24750	23900	25650	23250	1788412	44141476550	00	0.00	N	2	1050
86	20230424	23700	21600	23800	21450	1546084	34775895100	00	0.00	N	2	2050
87	20230417	21650	21650	23050	21150	1251424	27616098750	00	0.00	N	5	-50
88	20230410	21700	21900	22750	21100	1324685	28762056500	00	0.00	N	5	-50
89	20230403	21750	21750	22550	20900	1605627	34831940050	00	0.00	N	3	0
90	20230327	21750	19340	22000	18780	2579035	53309015310	00	0.00	N	2	2430
91	20230320	19320	19040	19610	18650	1336631	25418197070	00	0.00	N	2	290
92	20230313	19030	19020	19880	18780	1432145	27662112340	00	0.00	N	5	-270
93	20230306	19300	20350	20350	19120	1516228	29972403680	00	0.00	N	5	-1000
94	20230227	20300	18900	20850	18660	2057764	41206858420	00	0.00	N	2	1380
95	20230220	18920	20000	20100	18510	2036509	39350936060	00	0.00	N	5	-910
96	20230213	19830	18170	20400	17870	3158815	61362808550	00	0.00	N	2	1660
97	20230206	18170	18520	18520	17880	863678	15666777810	00	0.00	N	5	-310
98	20230130	18480	18950	19050	18380	983729	18363551890	00	0.00	N	5	-370
99	20230125	18850	18470	19100	18320	1043341	19501244440	00	0.00	N	2	550
100	20230116	18300	17650	18600	17200	1065878	19018524950	00	0.00	N	2	800
101	20230109	17500	17600	18000	16900	1295187	22576121450	00	0.00	N	2	150
102	20230102	17350	18250	18600	16850	1000635	17482287150	00	0.00	N	5	-1050
103	20221226	18400	18650	19350	18250	856281	16163144600	00	0.00	N	5	-250
104	20221219	18650	18000	19400	17900	1046143	19804533000	00	0.00	N	2	650
105	20221212	18000	19000	19200	17600	777084	14277219650	00	0.00	N	5	-1000
106	20221205	19000	19750	20000	18250	1221154	23355256700	00	0.00	N	5	-450
107	20221128	19450	19050	19800	18250	1386854	26350525800	00	0.00	N	2	600
108	20221121	18850	19150	19450	18100	1616956	30194179800	00	0.00	N	5	-350
109	20221114	19200	18700	19950	18550	2416937	46866062050	00	0.00	N	2	500
110	20221107	18700	15300	18950	15250	4396618	77831421550	00	0.00	N	2	3450
111	20221031	15250	15400	15950	14950	849495	13130404450	00	0.00	N	2	50
112	20221024	15200	15500	15800	14600	910614	13822641800	00	0.00	N	5	-50
113	20221017	15250	15200	16150	14950	1147628	17975546650	00	0.00	N	5	-200
114	20221011	15450	14800	15500	14450	977161	14709310400	00	0.00	N	2	350
115	20221004	15100	13850	15450	13800	1295802	19290236350	00	0.00	N	2	1600
116	20220926	13500	14600	15100	13300	1897816	27043158400	00	0.00	N	5	-1350
117	20220919	14850	15600	15850	14600	2349409	35808866400	00	0.00	N	5	-550
118	20220913	15400	13950	15450	13350	1562243	23055141900	00	0.00	N	2	1750
119	20220905	13650	13950	14050	13200	725027	9882779650	00	0.00	N	5	-300
120	20220829	13950	14100	14250	13750	1525636	21374332650	00	0.00	N	5	-800
121	20220822	14750	14500	15050	14500	1012776	14894910300	00	0.00	N	5	-50
122	20220816	14800	15300	15500	14750	984381	14880529400	00	0.00	N	5	-450
123	20220808	15250	16800	16800	15000	1640921	25998566250	00	0.00	N	5	-1550
124	20220801	16800	16050	16900	15500	1177123	19172002250	00	0.00	N	2	800
125	20220725	16000	15650	16150	15500	1082461	17137408350	00	0.00	N	2	350
126	20220718	15650	14950	16450	14850	1730952	27208781950	00	0.00	N	2	950
127	20220711	14700	14550	15550	14150	1288337	19194050050	00	0.00	N	2	200
128	20220704	14500	14600	15100	14000	1195722	17391386400	00	0.00	N	2	100
129	20220627	14400	15700	15700	14000	1536595	22612314900	00	0.00	N	5	-1050
130	20220620	15450	15400	16650	14650	1922662	30013924850	00	0.00	N	2	150
131	20220613	15300	15850	16150	14750	1177531	18340671400	00	0.00	N	5	-1000
132	20220607	16300	17450	17600	16200	1011557	16963071800	00	0.00	N	5	-1300
133	20220530	17600	17600	17900	17000	1812714	31779234500	00	0.00	N	2	100
134	20220523	17500	17500	18000	16650	1495248	26110848700	00	0.00	N	2	100
135	20220516	17400	17900	18100	16800	1928249	33429420200	00	0.00	N	5	-300
136	20220509	17700	19150	19800	17350	3438012	62396841900	00	0.00	N	5	-1500
137	20220502	19200	20350	20950	18650	1863100	36782694900	00	0.00	N	5	-1550
138	20220425	20750	21500	21750	19950	1910303	39695705300	00	0.00	N	5	-1000
139	20220418	21750	23050	23100	21500	2197386	48040178100	00	0.00	N	5	-1050
140	20220411	22800	23150	24400	22200	2716982	62896094550	00	0.00	N	5	-400
141	20220404	23200	23800	24000	22000	3119497	71101265450	00	0.00	N	5	-150
142	20220328	23350	21550	24000	20900	43074228	752926781850	00	0.00	N	2	1800
143	20220321	21550	21750	21800	20750	2346048	49904575950	00	0.00	N	5	-200
144	20220314	21750	20700	22450	19900	4299641	91962352400	00	0.00	N	2	1050
145	20220307	20700	18000	20750	17750	3888708	75776349700	00	0.00	N	2	2300
146	20220228	18400	18600	19000	18100	1526032	28210237150	00	0.00	N	5	-350
147	20220221	18750	18850	19600	17850	3637429	67886763200	00	0.00	N	5	-250
148	20220214	19000	15700	19250	15500	5544365	98616347500	00	0.00	N	2	3000
149	20220207	16000	15650	16600	15250	2928538	46625389050	00	0.00	N	2	500
150	20220203	15500	15850	16150	14950	1100149	17000946500	00	0.00	N	2	150
151	20220124	15350	16250	16700	13800	2895019	44634674300	00	0.00	N	5	-1100
152	20220117	16450	16550	17100	16150	1032809	17105418500	00	0.00	N	5	-50
153	20220110	16500	17200	17900	16200	1780364	30473388450	00	0.00	N	5	-450
154	20220103	16950	18900	19300	16500	2397417	42578359050	00	0.00	N	5	-1850
155	20211227	18800	18600	19900	18550	1073093	20619766800	00	0.00	N	2	150
156	20211220	18650	19700	19700	18550	815328	15476902900	00	0.00	N	5	-1050
157	20211213	19700	19100	19800	18350	1161067	22308411800	00	0.00	N	2	650
158	20211206	19050	19050	20550	18650	2430585	47848976200	00	0.00	N	5	-200
159	20211129	19250	17150	19450	16800	2654148	48177403150	00	0.00	N	2	1450
160	20211122	17800	19300	19300	17600	1485286	27179273350	00	0.00	N	5	-1400
161	20211115	19200	19000	20750	18600	2025000	39558324700	00	0.00	N	2	250
162	20211108	18950	21050	21400	18900	1939504	38812633850	00	0.00	N	5	-2350
163	20211101	21300	22450	23250	20850	1316279	29136084100	00	0.00	N	5	-1000
164	20211025	22300	22950	24150	22150	1525176	35297143450	00	0.00	N	5	-650
165	20211018	22950	21100	23500	20800	2500056	56218626700	00	0.00	N	2	1900
166	20211012	21050	20050	21550	19750	1384349	28497003450	00	0.00	N	2	750
167	20211005	20300	20950	22100	20000	1958023	41580458200	00	0.00	N	5	-600
168	20210927	20900	21350	22000	19300	1771317	36309742450	00	0.00	N	5	-800
169	20210923	21700	20650	22450	20200	1192715	25446118700	00	0.00	N	2	750
170	20210913	20950	21700	21700	20450	1514430	31911929650	00	0.00	N	5	-750
171	20210906	21700	22650	23200	21450	1660589	37055439200	00	0.00	N	5	-850
172	20210830	22550	23850	24650	21750	4848586	110701916750	00	0.00	N	5	-1350
173	20210823	23900	24350	25750	23450	2779392	67623412200	00	0.00	N	5	-450
174	20210817	24350	25400	27200	23350	3508314	87642534350	00	0.00	N	2	200
175	20210809	24150	24250	25200	23600	2302571	56118159650	00	0.00	N	5	-100
176	20210802	24250	22500	25600	22500	5413120	129733903800	00	0.00	N	2	2100
177	20210726	22150	22350	23150	21450	2604545	58176102150	00	0.00	N	5	-200
178	20210719	22350	21150	22650	20100	3817815	81161362550	00	0.00	N	2	1850
179	20210712	20500	20050	21600	19200	6273986	127749831550	00	0.00	N	2	900