KissMeData/267260/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	363000	368000	381500	352000	1201834	439555939000	00	0.00	N	2	500
3	20241111	362500	367000	413500	350000	2284615	862931333000	00	0.00	N	5	-1000
4	20241104	363500	322000	367000	320000	1709637	588101053000	00	0.00	N	2	41000
5	20241028	322500	349000	361000	315000	1215752	411736759500	00	0.00	N	5	-22500
6	20241021	345000	314000	368500	312000	1992995	675519512500	00	0.00	N	2	34500
7	20241014	310500	310000	322000	297000	727233	224394712000	00	0.00	N	2	2500
8	20241007	308000	326500	351000	306500	1322936	433453301750	00	0.00	N	5	-14000
9	20240930	322000	319000	334000	313500	910880	295404672749	00	0.00	N	2	2500
10	20240923	319500	328500	335000	310000	1849339	597640388500	00	0.00	N	5	-14500
11	20240919	334000	294500	342500	294000	1827619	591328634600	00	0.00	N	2	50500
12	20240909	283500	231500	292000	225500	2562404	681489274750	00	0.00	N	2	44500
13	20240902	239000	307500	308000	228500	2689873	698498040500	00	0.00	N	5	-66500
14	20240826	305500	317500	322000	287000	1970606	597873845500	00	0.00	N	5	-8500
15	20240819	314000	300000	329500	287000	1841070	567591597000	00	0.00	N	2	16500
16	20240812	297500	291000	301000	273500	1747763	501298385000	00	0.00	N	2	8500
17	20240805	289000	262000	310000	238000	3941219	1119458164805	00	0.00	N	2	14000
18	20240729	275000	327000	338500	275000	3079215	945060885414	00	0.00	N	5	-45000
19	20240722	320000	310000	374500	283500	5463531	1862922224250	00	0.00	N	2	13000
20	20240715	307000	343000	350500	297000	1704948	548879927704	00	0.00	N	5	-27500
21	20240708	334500	308500	363000	308000	1966954	664422876300	00	0.00	N	2	22500
22	20240701	312000	310000	329000	293500	1921994	599393124250	00	0.00	N	2	2000
23	20240624	310000	313500	323500	287500	1899840	580309100331	00	0.00	N	5	-7000
24	20240617	317000	290000	317000	277500	2053296	603142414000	00	0.00	N	2	27000
25	20240610	290000	256500	296500	254000	3079402	848508679500	00	0.00	N	2	30000
26	20240603	260000	294500	302500	257500	2282736	639865653000	00	0.00	N	5	-41000
27	20240527	301000	285000	314000	276000	5372060	1600116441369	00	0.00	N	2	18000
28	20240520	283000	254500	286000	246000	3443064	907101976750	00	0.00	N	2	33000
29	20240513	250000	267000	267500	246000	2712909	691521648840	00	0.00	N	5	-12000
30	20240507	262000	235000	274500	234500	2696986	693405943500	00	0.00	N	2	32000
31	20240429	230000	253500	263000	229000	2233403	548632630000	00	0.00	N	5	-20000
32	20240422	250000	237000	258500	210000	6346191	1518509297500	00	0.00	N	2	6000
33	20240415	244000	229500	250000	200000	5945780	1334610530000	00	0.00	N	2	9000
34	20240408	235000	193900	265500	191600	3281576	741615588700	00	0.00	N	2	40600
35	20240401	194400	179400	202000	169300	2114035	398851364400	00	0.00	N	2	15000
36	20240325	179400	167100	185000	161000	2008582	356427703600	00	0.00	N	2	12900
37	20240318	166500	149400	171600	148100	1767052	275185131100	00	0.00	N	2	18500
38	20240311	148000	127400	157600	126800	2601831	380736286200	00	0.00	N	2	18600
39	20240304	129400	125100	136700	125100	1212555	158756616300	00	0.00	N	2	5000
40	20240226	124400	135000	143500	117400	1425624	182158985300	00	0.00	N	5	-9700
41	20240219	134100	117500	134500	117000	2097916	269720408200	00	0.00	N	2	18200
42	20240213	115900	106600	120300	106600	1158174	131708579427	00	0.00	N	2	8500
43	20240205	107400	99600	109000	99400	1175337	122823699145	00	0.00	N	2	7800
44	20240129	99600	104400	107700	97500	1405281	142092200100	00	0.00	N	5	-4800
45	20240122	104400	100200	108400	96000	1206513	122123773800	00	0.00	N	2	5700
46	20240115	98700	93200	101500	92200	1196005	115488147100	00	0.00	N	2	5800
47	20240108	92900	90200	94500	88500	1089464	100031026000	00	0.00	N	2	2600
48	20240102	90300	82200	92600	79400	1695693	146673316800	00	0.00	N	2	8100
49	20231226	82200	83200	83200	79000	442749	35737771600	00	0.00	N	5	-300
50	20231218	82500	82000	86200	82000	735036	61929148700	00	0.00	N	2	500
51	20231211	82000	80700	85300	78800	1763765	144597530100	00	0.00	N	2	2000
52	20231204	80000	86900	86900	79000	1130668	92228642900	00	0.00	N	5	-6300
53	20231127	86300	87000	90800	83200	1437301	124107036600	00	0.00	N	5	-500
54	20231120	86800	87300	87600	83500	1113767	95481085200	00	0.00	N	5	-1200
55	20231113	88000	84000	89800	80500	1633290	139631723500	00	0.00	N	2	4500
56	20231106	83500	75400	87200	75100	2277567	186706172700	00	0.00	N	2	7300
57	20231030	76200	74400	79900	71400	1873296	143108647100	00	0.00	N	2	1800
58	20231023	74400	70500	78000	65500	2323933	167581597600	00	0.00	N	2	1500
59	20231016	72900	70600	78000	67700	1837892	134616224700	00	0.00	N	2	1300
60	20231010	71600	67000	72200	66800	792953	55566985800	00	0.00	N	2	5500
61	20231004	66100	66200	67700	64800	358490	23709539600	00	0.00	N	5	-500
62	20230925	66600	69300	70200	65000	584676	39029550250	00	0.00	N	5	-3200
63	20230918	69800	70300	75000	67500	1049328	74988681600	00	0.00	N	5	-400
64	20230911	70200	63000	71000	62400	1661491	112873136600	00	0.00	N	2	7500
65	20230904	62700	64000	65500	61500	1291863	82246866000	00	0.00	N	5	-400
66	20230828	63100	67500	71500	61400	1734166	115246110600	00	0.00	N	5	-4300
67	20230821	67400	70800	72600	66800	1145450	79343784600	00	0.00	N	5	-2400
68	20230814	69800	73600	76400	68000	1057819	76247380100	00	0.00	N	5	-4200
69	20230807	74000	74000	77200	69500	1478855	109165883000	00	0.00	N	2	1000
70	20230731	73000	74600	78000	70300	1937836	143412165400	00	0.00	N	2	100
71	20230724	72900	70500	84000	68000	4074224	301232760000	00	0.00	N	2	2600
72	20230717	70300	68300	71700	66200	1345828	92380440900	00	0.00	N	2	2500
73	20230710	67800	67900	74400	66400	2379988	165526708300	00	0.00	N	2	100
74	20230703	67700	66500	69200	64300	1532624	102415787900	00	0.00	N	2	2600
75	20230626	65100	56600	65900	55800	1836724	111754496100	00	0.00	N	2	8200
76	20230619	56900	56000	59500	54800	1128655	64828696700	00	0.00	N	2	900
77	20230612	56000	54100	56500	51700	1367250	73857587400	00	0.00	N	2	1900
78	20230605	54100	52500	55000	51600	1078630	57467120200	00	0.00	N	2	1700
79	20230530	52400	48300	52500	46800	1286495	64327166100	00	0.00	N	2	4150
80	20230522	48250	45500	50800	45500	1136310	55557755500	00	0.00	N	2	2650
81	20230515	45600	47000	49000	45100	1231835	57348186550	00	0.00	N	5	-1800
82	20230508	47400	51800	52200	46600	1402555	68514539600	00	0.00	N	5	-4500
83	20230502	51900	50600	53600	49950	739101	38468626950	00	0.00	N	2	1300
84	20230424	50600	51800	54800	47200	2555082	131919143000	00	0.00	N	5	-400
85	20230417	51000	47800	51900	46250	2292170	113733384200	00	0.00	N	2	3450
86	20230410	47550	38350	48250	37350	3015776	130875542050	00	0.00	N	2	9350
87	20230403	38200	38400	40250	37700	1162827	45574858350	00	0.00	N	2	300
88	20230327	37900	38550	39600	36900	1134947	43082705200	00	0.00	N	5	-250
89	20230320	38150	38900	40100	37350	975885	37555104500	00	0.00	N	5	-950
90	20230313	39100	40000	41500	38600	827223	33046302900	00	0.00	N	5	-1250
91	20230306	40350	44800	44800	40300	1112325	46741119750	00	0.00	N	5	-4550
92	20230227	44900	39800	45900	39750	1477973	64321372650	00	0.00	N	2	4950
93	20230220	39950	38750	41450	37500	1114980	44187557750	00	0.00	N	2	1300
94	20230213	38650	38500	39650	37650	698677	27233648450	00	0.00	N	2	150
95	20230206	38500	38550	39950	38100	1008413	39375234250	00	0.00	N	5	-150
96	20230130	38650	38850	41950	38000	2014723	80069001900	00	0.00	N	5	-150
97	20230125	38800	36600	39300	35700	1180841	44110654500	00	0.00	N	2	2300
98	20230116	36500	40300	40650	36300	1447332	55307084100	00	0.00	N	5	-3800
99	20230109	40300	37400	41600	36150	2057803	79468449700	00	0.00	N	2	3100
100	20230102	37200	42050	43000	36000	1817244	69685363000	00	0.00	N	5	-5300
101	20221226	42500	40350	44000	40300	892439	38047347500	00	0.00	N	2	1500
102	20221219	41000	42550	44350	39700	1489006	63073325000	00	0.00	N	5	-1350
103	20221212	42350	39250	42900	38850	1231422	51148236650	00	0.00	N	2	3000
104	20221205	39350	38200	39750	36450	1301532	50058530500	00	0.00	N	2	1150
105	20221128	38200	42800	43900	37250	1890023	75921907300	00	0.00	N	5	-4900
106	20221121	43100	41800	44400	39850	1174737	49852084850	00	0.00	N	2	1700
107	20221114	41400	38550	43500	37250	2391473	97537191300	00	0.00	N	2	3000
108	20221107	38400	38400	39650	37100	1444444	55115903750	00	0.00	N	3	0
109	20221031	38400	34300	39600	33550	2284968	84728858250	00	0.00	N	2	4050
110	20221024	34350	31350	35400	30200	2257211	74150743900	00	0.00	N	2	3650
111	20221017	30700	32300	33850	30500	1197655	38345073400	00	0.00	N	5	-2600
112	20221011	33300	32300	33650	31650	987981	32298085650	00	0.00	N	2	300
113	20221004	33000	32350	35750	31750	1864579	62942071450	00	0.00	N	2	1150
114	20220926	31850	31350	32600	28300	2443517	73773682050	00	0.00	N	5	-150
115	20220919	32000	31700	33800	30200	1353690	42852272900	00	0.00	N	3	0
116	20220913	32000	33900	34000	30900	1836624	58977323450	00	0.00	N	5	-2000
117	20220905	34000	31550	34450	30500	1858657	60991158250	00	0.00	N	2	2450
118	20220829	31550	31700	34300	31050	3057347	99368001800	00	0.00	N	5	-1450
119	20220822	33000	29500	34100	29450	2604792	83517332300	00	0.00	N	2	3000
120	20220816	30000	30650	31000	28850	1277298	38261637700	00	0.00	N	5	-650
121	20220808	30650	26650	30650	26050	2781704	81119759900	00	0.00	N	2	4200
122	20220801	26450	27450	28350	26050	2166356	58944630250	00	0.00	N	5	-1000
123	20220725	27450	23300	27650	23200	4309062	109349540300	00	0.00	N	2	4150
124	20220718	23300	23150	24650	22850	1066420	25240992900	00	0.00	N	2	400
125	20220711	22900	24000	24300	21600	1778994	40309248500	00	0.00	N	5	-1000
126	20220704	23900	25150	26600	22500	3765701	92660585600	00	0.00	N	5	-1100
127	20220627	25000	23550	26200	22850	3641789	91458156750	00	0.00	N	2	1300
128	20220620	23700	20900	24150	19800	3170837	72100880450	00	0.00	N	2	3100
129	20220613	20600	22800	22950	19600	1436215	30746697150	00	0.00	N	5	-2900
130	20220607	23500	24500	25250	23000	1465658	35467257900	00	0.00	N	5	-1200
131	20220530	24700	22050	24850	21950	2254696	53232613900	00	0.00	N	2	2850
132	20220523	21850	21650	22650	21300	1685619	37051856250	00	0.00	N	2	450
133	20220516	21400	24450	24800	20550	2784160	61806176800	00	0.00	N	5	-3050
134	20220509	24450	24400	24900	22750	1299757	31288113550	00	0.00	N	2	50
135	20220502	24400	22400	24800	22100	1584074	37941321650	00	0.00	N	2	2550
136	20220425	21850	22150	22200	20350	610923	13094415450	00	0.00	N	5	-700
137	20220418	22550	22150	22700	21300	606006	13413775100	00	0.00	N	2	450
138	20220411	22100	20950	22650	20650	830026	18214564400	00	0.00	N	2	1300
139	20220404	20800	21250	21450	20200	448272	9360374700	00	0.00	N	5	-450
140	20220328	21250	20650	21550	20100	784052	16409676150	00	0.00	N	2	700
141	20220321	20550	20600	20800	20100	376729	7690943750	00	0.00	N	2	50
142	20220314	20500	19750	20850	19750	612222	12586145550	00	0.00	N	2	750
143	20220307	19750	20150	20500	19600	317604	6328834850	00	0.00	N	5	-500
144	20220228	20250	20300	21000	20000	460468	9458660050	00	0.00	N	2	50
145	20220221	20200	19250	20650	18900	612664	12080545050	00	0.00	N	2	750
146	20220214	19450	18000	19600	17550	522385	9720958550	00	0.00	N	2	900
147	20220207	18550	19400	20150	18500	733926	14191719600	00	0.00	N	5	-650
148	20220203	19200	17750	19700	17600	523831	9683734400	00	0.00	N	2	1750
149	20220124	17450	19600	19650	15750	1303798	22402697950	00	0.00	N	5	-2400
150	20220117	19850	19950	20150	19250	629899	12343952950	00	0.00	N	5	-250
151	20220110	20100	20800	21000	19950	603063	12212264850	00	0.00	N	5	-700
152	20220103	20800	20050	21450	19900	901156	18714724550	00	0.00	N	2	900
153	20211227	19900	20200	20350	19700	701018	14010342750	00	0.00	N	5	-200
154	20211220	20100	20650	21300	19750	1303118	26514929300	00	0.00	N	5	-550
155	20211213	20650	22550	22550	20000	1268216	26903601700	00	0.00	N	5	-1850
156	20211206	22500	22500	23300	22050	622614	14083448850	00	0.00	N	5	-150
157	20211129	22650	22750	23500	21400	1189747	26532525650	00	0.00	N	5	-1100
158	20211122	23750	25050	25450	23300	930174	22534292200	00	0.00	N	5	-1300
159	20211115	25050	24250	27350	23600	2360152	60255036150	00	0.00	N	2	1000
160	20211108	24050	22950	24300	22600	1091312	25869243600	00	0.00	N	2	1500
161	20211101	22550	22200	22600	21300	1069298	23657534900	00	0.00	N	2	450
162	20211025	22100	22700	24050	20850	2336142	52605720000	00	0.00	N	5	-750
163	20211018	22850	25550	25550	22850	1491724	35546679800	00	0.00	N	5	-2450
164	20211012	25300	24550	25900	24300	777049	19586151400	00	0.00	N	2	600
165	20211005	24700	26550	28600	24500	2519895	66991431250	00	0.00	N	5	-1950
166	20210927	26650	26000	28300	25700	2647912	71479632450	00	0.00	N	2	750
167	20210923	25900	25250	26250	24650	637948	16284328900	00	0.00	N	2	250
168	20210913	25650	25650	26500	24750	1453363	37109458550	00	0.00	N	5	-100
169	20210906	25750	24450	27100	24100	3643389	95114062650	00	0.00	N	2	1300
170	20210830	24450	23500	25750	23400	3219281	79722572750	00	0.00	N	2	1350
171	20210823	23100	22850	23700	22100	1445728	33376129300	00	0.00	N	2	500
172	20210817	22600	24000	25650	22200	3312299	80201416800	00	0.00	N	5	-1650
173	20210809	24250	21950	25100	21700	4341995	103857487500	00	0.00	N	2	2350
174	20210802	21900	23500	23750	21200	2576357	56492831650	00	0.00	N	5	-1650
175	20210726	23550	22250	24100	21650	3705704	85924304000	00	0.00	N	2	1450
176	20210719	22100	21450	22600	20700	2015582	44012138700	00	0.00	N	2	600
177	20210712	21500	19500	21700	19400	1707433	35909175050	00	0.00	N	2	2250