KissMeData/002380/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	234000	231000	242500	229500	105956	24978434500	00	0.00	N	2	3500
3	20241111	230500	247000	250500	224500	143037	33614579000	00	0.00	N	5	-18500
4	20241104	249000	261000	268000	238000	209328	52564995500	00	0.00	N	5	-11000
5	20241028	260000	259500	270500	254000	105813	27856814500	00	0.00	N	2	2000
6	20241021	258000	277000	278000	250000	204112	53311201000	00	0.00	N	5	-19000
7	20241014	277000	286000	293000	271500	149359	42268801500	00	0.00	N	5	-7000
8	20241007	284000	298000	298000	283000	152485	43923242500	00	0.00	N	5	-11500
9	20240930	295500	311500	314000	294500	81959	24669559000	00	0.00	N	5	-13000
10	20240923	308500	309500	322000	297500	202242	62583182000	00	0.00	N	5	-2000
11	20240919	310500	293000	312500	284500	82187	24508052500	00	0.00	N	2	21500
12	20240909	289000	296000	298500	280000	115963	33273622500	00	0.00	N	5	-9500
13	20240902	298500	286500	309000	281500	183307	54916655000	00	0.00	N	2	12000
14	20240826	286500	302000	306500	284500	135142	39795088500	00	0.00	N	5	-13500
15	20240819	300000	307500	311500	296000	118216	35787621500	00	0.00	N	5	-2500
16	20240812	302500	297500	310000	293500	125968	37979444500	00	0.00	N	2	10000
17	20240805	292500	297000	305000	270500	259125	74606895000	00	0.00	N	5	-12000
18	20240729	304500	334500	343000	303500	191955	62879639000	00	0.00	N	5	-25000
19	20240722	329500	327000	344500	307500	163540	53430053500	00	0.00	N	2	3000
20	20240715	326500	326500	345000	318500	252943	84210435500	00	0.00	N	2	12500
21	20240708	314000	315500	327500	299500	129283	40264463500	00	0.00	N	5	-1000
22	20240701	315000	309000	331000	298500	145536	45609632000	00	0.00	N	2	6500
23	20240624	308500	283500	320500	274500	203354	61640023000	00	0.00	N	2	25000
24	20240617	283500	279500	287000	277000	71011	19971630500	00	0.00	N	2	4500
25	20240610	279000	291500	294000	277000	148301	42186621500	00	0.00	N	5	-17000
26	20240603	296000	294500	308500	290500	119533	35791425500	00	0.00	N	2	2000
27	20240527	294000	302500	309000	288000	147484	44217350500	00	0.00	N	5	-11500
28	20240520	305500	322000	327500	293000	208098	65298608000	00	0.00	N	5	-8500
29	20240513	314000	293000	315000	288000	161873	48907571500	00	0.00	N	2	22000
30	20240507	292000	280000	296000	276500	173321	49517218500	00	0.00	N	2	11500
31	20240429	280500	247000	284500	245000	206605	54968218000	00	0.00	N	2	34500
32	20240422	246000	233500	249500	233500	75469	18425774500	00	0.00	N	2	16000
33	20240415	230000	230500	239000	225000	108965	25246299000	00	0.00	N	5	-3000
34	20240408	233000	256000	257000	232500	129055	31223204500	00	0.00	N	5	-25500
35	20240401	258500	261500	267500	251500	123615	31871645000	00	0.00	N	5	-1000
36	20240325	259500	284000	285500	256000	189732	51184739000	00	0.00	N	5	-26500
37	20240318	286000	280500	294000	270500	176004	50193401000	00	0.00	N	2	9500
38	20240311	276500	291500	291500	268000	182385	50560403000	00	0.00	N	5	-15000
39	20240304	291500	268500	293000	267000	209282	59402617000	00	0.00	N	2	26000
40	20240226	265500	269500	275000	255000	193526	50862451000	00	0.00	N	5	-9500
41	20240219	275000	269000	285000	267000	222797	61704039500	00	0.00	N	2	9000
42	20240213	266000	274000	274000	251000	274548	71598947500	00	0.00	N	5	-5000
43	20240205	271000	263000	287000	255500	290064	78582328000	00	0.00	N	2	7500
44	20240129	263500	217500	269500	215000	500419	126382688500	00	0.00	N	2	46000
45	20240122	217500	205000	221000	201500	86245	18406589000	00	0.00	N	2	15500
46	20240115	202000	215500	218500	199900	71112	14665850800	00	0.00	N	5	-13000
47	20240108	215000	225500	227000	214500	75732	16665023000	00	0.00	N	5	-11500
48	20240102	226500	226000	230500	223500	58194	13261673000	00	0.00	N	5	-2000
49	20231226	228500	228500	229500	222500	43683	9888186000	00	0.00	N	2	2000
50	20231218	226500	220500	228500	218500	80635	18118725000	00	0.00	N	2	4000
51	20231211	222500	216000	226000	212500	139541	30528758500	00	0.00	N	2	5500
52	20231204	217000	213000	218500	208500	116648	25007932000	00	0.00	N	2	7000
53	20231127	210000	229000	231500	207000	232826	50013353000	00	0.00	N	5	-17500
54	20231120	227500	236500	245000	222000	158212	36467778500	00	0.00	N	5	-9000
55	20231113	236500	241500	245000	233500	64793	15486247500	00	0.00	N	5	-3000
56	20231106	239500	244500	250500	238500	88744	21654969000	00	0.00	N	5	-1000
57	20231030	240500	224500	246000	223000	91563	21766173500	00	0.00	N	2	16000
58	20231023	224500	228500	233000	219500	61687	13899341000	00	0.00	N	5	-1000
59	20231016	225500	232500	237000	222500	65820	15221143000	00	0.00	N	5	-8000
60	20231010	233500	250000	250500	233000	91625	21921258500	00	0.00	N	5	-12000
61	20231004	245500	243000	247500	239000	64505	15756747000	00	0.00	N	5	-1000
62	20230925	246500	252000	255500	240500	78282	19345735000	00	0.00	N	5	-6000
63	20230918	252500	247500	271500	247000	238600	62107816000	00	0.00	N	2	5000
64	20230911	247500	224500	251000	222500	233656	56185075500	00	0.00	N	2	23000
65	20230904	224500	215500	235500	215500	172084	38893122500	00	0.00	N	2	8000
66	20230828	216500	199400	221000	198100	160351	34529789300	00	0.00	N	2	18600
67	20230821	197900	196500	198900	194900	68967	13583271400	00	0.00	N	2	1400
68	20230814	196500	214500	215000	195500	138215	27820286100	00	0.00	N	5	-19000
69	20230807	215500	208500	218500	207000	138354	29565207000	00	0.00	N	2	5500
70	20230731	210000	210500	218000	207500	135793	28877585500	00	0.00	N	3	0
71	20230724	210000	205000	213000	194100	169314	34356172200	00	0.00	N	2	3500
72	20230717	206500	216000	227500	205000	207267	44939171000	00	0.00	N	5	-9500
73	20230710	216000	189400	217500	188100	205150	42352782300	00	0.00	N	2	26500
74	20230703	189500	196600	202000	186700	118292	22871207500	00	0.00	N	5	-6900
75	20230626	196400	202500	204000	192000	135243	26901220000	00	0.00	N	5	-5100
76	20230619	201500	202000	213500	201000	122973	25428487000	00	0.00	N	5	-500
77	20230612	202000	215000	215500	201000	137446	28500825000	00	0.00	N	5	-12000
78	20230605	214000	210000	217000	210000	97330	20844208000	00	0.00	N	2	5000
79	20230530	209000	210000	213000	207000	81300	17022658500	00	0.00	N	3	0
80	20230522	209000	214000	218000	208000	110318	23479801500	00	0.00	N	5	-4000
81	20230515	213000	216000	218000	211500	98166	20945144000	00	0.00	N	5	-3000
82	20230508	216000	221500	229500	215000	111688	24563935500	00	0.00	N	5	-7500
83	20230502	223500	222500	227500	219500	54639	12228121500	00	0.00	N	2	1500
84	20230424	222000	224500	244500	214500	376965	87456502500	00	0.00	N	2	8000
85	20230417	214000	226000	228000	213500	138045	30415586500	00	0.00	N	5	-12500
86	20230410	226500	219500	229000	215500	142672	31646336500	00	0.00	N	2	7000
87	20230403	219500	223500	230500	216500	117770	26212759500	00	0.00	N	5	-2500
88	20230327	222000	218500	228500	212000	109936	24212566500	00	0.00	N	2	3500
89	20230320	218500	216000	225000	214500	88990	19488576000	00	0.00	N	2	2000
90	20230313	216500	233000	236500	211000	157127	34820242500	00	0.00	N	5	-20000
91	20230306	236500	257500	257500	234000	147505	35943804000	00	0.00	N	5	-18500
92	20230227	255000	249500	261500	243500	157463	39774050000	00	0.00	N	2	4000
93	20230220	251000	237500	260000	236000	255813	64300047500	00	0.00	N	2	12500
94	20230213	238500	237000	244500	231000	179618	42782881500	00	0.00	N	2	1500
95	20230206	237000	237500	242500	234000	136870	32733676000	00	0.00	N	5	-500
96	20230130	237500	233000	240500	230000	134546	31719550000	00	0.00	N	2	5000
97	20230125	232500	230000	235000	226000	79077	18224064500	00	0.00	N	2	5000
98	20230116	227500	222000	228500	219500	142299	31966566000	00	0.00	N	2	8000
99	20230109	219500	209500	222500	208500	118442	25859811000	00	0.00	N	2	12000
100	20230102	207500	205500	212000	191500	167545	33718933000	00	0.00	N	2	3000
101	20221226	204500	219500	224500	203500	128240	27548680000	00	0.00	N	5	-15500
102	20221219	220000	230000	232000	217000	121655	27188079000	00	0.00	N	5	-11000
103	20221212	231000	231500	239000	229000	81607	19061762000	00	0.00	N	5	-1000
104	20221205	232000	236000	239500	228000	118916	27638697500	00	0.00	N	5	-4000
105	20221128	236000	239500	242000	235000	200412	47817983000	00	0.00	N	5	-2500
106	20221121	238500	259000	259000	237500	377942	90052157000	00	0.00	N	5	-19000
107	20221114	257500	255000	266000	252000	148774	38525343500	00	0.00	N	2	4500
108	20221107	253000	236500	261000	236000	146864	36905823500	00	0.00	N	2	17500
109	20221031	235500	243000	253500	229000	123757	29785879000	00	0.00	N	5	-4000
110	20221024	239500	235500	244500	233000	97878	23245879000	00	0.00	N	2	6500
111	20221017	233000	237000	248500	231500	94724	22794815500	00	0.00	N	5	-12500
112	20221011	245500	241000	246000	234500	79867	19244885000	00	0.00	N	5	-1000
113	20221004	246500	235000	247500	232000	95966	23185429500	00	0.00	N	2	15000
114	20220926	231500	241000	244500	227500	214903	50302899000	00	0.00	N	5	-16000
115	20220919	247500	270500	272000	245000	226757	58478957000	00	0.00	N	5	-21500
116	20220913	269000	288500	293000	269000	155589	43699886500	00	0.00	N	5	-15000
117	20220905	284000	284000	293000	281000	120968	34582720500	00	0.00	N	3	0
118	20220829	284000	294000	297000	284000	176311	51035976000	00	0.00	N	5	-21000
119	20220822	305000	298000	308500	294000	123269	37293290000	00	0.00	N	2	4500
120	20220816	300500	314000	319500	300500	100401	31150222500	00	0.00	N	5	-7000
121	20220808	307500	298500	311500	297500	137794	41878595000	00	0.00	N	2	7000
122	20220801	300500	301500	315500	291000	293935	89133748000	00	0.00	N	2	9000
123	20220725	291500	284500	295000	281500	113621	32683773000	00	0.00	N	2	7000
124	20220718	284500	267500	294500	266500	124503	34930018000	00	0.00	N	2	19500
125	20220711	265000	288500	291000	261500	140376	38394355000	00	0.00	N	5	-22500
126	20220704	287500	295500	302000	285000	118946	34752446000	00	0.00	N	5	-6000
127	20220627	293500	280000	298500	279000	138492	40068599500	00	0.00	N	2	18500
128	20220620	275000	308500	309000	268000	207488	58759756500	00	0.00	N	5	-30000
129	20220613	305000	327500	332500	297000	242737	75245298000	00	0.00	N	5	-32500
130	20220607	337500	359500	359500	334000	144211	49347908500	00	0.00	N	5	-22000
131	20220530	359500	354500	362000	344500	140915	49607993500	00	0.00	N	2	7500
132	20220523	352000	344000	354000	336000	155808	53945190500	00	0.00	N	2	10500
133	20220516	341500	342000	356000	332000	175222	59680909500	00	0.00	N	2	1500
134	20220509	340000	368500	374500	331500	216634	75048956500	00	0.00	N	5	-30500
135	20220502	370500	340500	382500	338000	299526	109563863500	00	0.00	N	2	28000
136	20220425	342500	342000	361000	325000	263914	90551681000	00	0.00	N	2	2500
137	20220418	340000	332500	350500	324500	201267	68080931000	00	0.00	N	2	3500
138	20220411	336500	317000	338000	312000	172026	55811842000	00	0.00	N	2	17500
139	20220404	319000	338500	344500	317000	198174	65587693500	00	0.00	N	5	-18500
140	20220328	337500	338000	345000	333000	199091	67538097000	00	0.00	N	2	1500
141	20220321	336000	327500	338000	322500	232447	76610885500	00	0.00	N	2	11000
142	20220314	325000	326000	333000	318000	269813	87848856000	00	0.00	N	2	1500
143	20220307	323500	326500	329500	303500	378592	119110333500	00	0.00	N	5	-6500
144	20220228	330000	330500	340500	326500	228316	75627352500	00	0.00	N	5	-1500
145	20220221	331500	313500	334000	309000	404431	129765175000	00	0.00	N	2	18000
146	20220214	313500	368000	378000	296000	1044121	327814585000	00	0.00	N	5	-60000
147	20220207	373500	405500	409500	366500	487274	186879442000	00	0.00	N	5	-32500
148	20220203	406000	388500	410000	381500	200395	79445664000	00	0.00	N	2	25000
149	20220124	381000	359500	384500	342000	502236	181932057500	00	0.00	N	2	16000
150	20220117	365000	377000	406500	361500	587338	226497598500	00	0.00	N	5	-9500
151	20220110	374500	382000	389000	358000	395270	147305347000	00	0.00	N	5	-4500
152	20220103	379000	315000	414500	309000	1155590	434172186000	00	0.00	N	2	64000
153	20211227	315000	311500	321500	307500	144395	45341005500	00	0.00	N	2	7000
154	20211220	308000	313000	314500	302000	116338	35692778000	00	0.00	N	5	-7500
155	20211213	315500	319000	324500	307500	159866	50300462000	00	0.00	N	5	-5000
156	20211206	320500	311500	331000	308000	240219	77323751500	00	0.00	N	2	7000
157	20211129	313500	282500	316500	271000	314752	92903213500	00	0.00	N	2	21500
158	20211122	292000	308000	313000	290500	188295	56775301500	00	0.00	N	5	-16500
159	20211115	308500	326500	331500	302000	251427	79240223000	00	0.00	N	5	-11000
160	20211108	319500	324000	346000	301500	455018	147881461500	00	0.00	N	2	4000
161	20211101	315500	333000	337000	309000	236203	75718044000	00	0.00	N	5	-17500
162	20211025	333000	352000	357000	327500	237304	81349631500	00	0.00	N	5	-19000
163	20211018	352000	387000	387500	349500	228953	83555686000	00	0.00	N	5	-34000
164	20211012	386000	380000	407500	372500	192823	74823113000	00	0.00	N	2	8500
165	20211005	377500	393000	397000	370500	241544	92583173000	00	0.00	N	5	-22000
166	20210927	399500	454500	455500	398000	341136	144533885000	00	0.00	N	5	-55500
167	20210923	455000	446500	468000	433000	128911	57791858500	00	0.00	N	2	1000
168	20210913	454000	459500	477000	442000	299769	136968571500	00	0.00	N	5	-10500
169	20210906	464500	404500	475500	402500	635155	280617564500	00	0.00	N	2	79500
170	20210830	385000	358000	402000	353000	406167	154314858000	00	0.00	N	2	27000
171	20210823	358000	288000	372500	286000	743190	255737025500	00	0.00	N	2	71000
172	20210817	287000	319000	320500	282500	204421	61352860000	00	0.00	N	5	-33500
173	20210809	320500	326000	332500	313500	205109	66408808500	00	0.00	N	5	-8000
174	20210802	328500	357000	363000	327000	357925	122003634500	00	0.00	N	5	-26500
175	20210726	355000	337500	366500	319000	350347	120165556500	00	0.00	N	2	19000
176	20210719	336000	319000	340000	307000	184062	59336655000	00	0.00	N	2	12000
177	20210712	324000	313500	324500	306000	174337	54912142000	00	0.00	N	2	11500