KissMeData/298020/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	193600	208500	212500	192000	447013	90135499900	00	0.00	N	5	-19900
3	20241118	213500	276500	285000	213500	337535	79473084500	00	0.00	N	5	-66500
4	20241111	280000	305000	305000	268000	154724	43912071500	00	0.00	N	5	-31000
5	20241104	311000	303000	319000	293500	115663	36031136000	00	0.00	N	2	8000
6	20241028	303000	300000	314000	294000	85705	26264260500	00	0.00	N	2	6000
7	20241021	297000	307500	311000	286500	88537	26510526000	00	0.00	N	5	-6000
8	20241014	303000	300500	310000	290500	114601	34540585500	00	0.00	N	2	2000
9	20241007	301000	308000	320500	295000	105197	32562094000	00	0.00	N	5	-4000
10	20240930	305000	326500	327000	298500	74638	23388436000	00	0.00	N	5	-18500
11	20240923	323500	267500	326500	264500	165947	49796606500	00	0.00	N	2	58500
12	20240919	265000	274000	274500	263000	37782	10046662500	00	0.00	N	5	-5000
13	20240909	270000	278000	287000	268500	65032	17842484000	00	0.00	N	5	-9500
14	20240902	279500	297500	301000	278500	51895	14973235500	00	0.00	N	5	-17500
15	20240826	297000	297000	303500	290000	42674	12622640500	00	0.00	N	2	2000
16	20240819	295000	293500	303500	289000	52399	15404364000	00	0.00	N	2	1500
17	20240812	293500	295000	301500	287000	36365	10644145500	00	0.00	N	2	2500
18	20240805	291000	300500	300500	267500	91727	26138678000	00	0.00	N	5	-9500
19	20240729	300500	330500	331500	298500	108468	33270598500	00	0.00	N	5	-19500
20	20240722	320000	337000	341000	315000	68587	22397070000	00	0.00	N	5	-19000
21	20240715	339000	367000	370000	333500	74551	26248465500	00	0.00	N	5	-26000
22	20240708	365000	336500	367000	326000	113468	39379893000	00	0.00	N	2	25000
23	20240701	340000	345000	352500	334500	58132	19944048500	00	0.00	N	5	-5000
24	20240624	345000	346000	351000	329000	85910	29071147500	00	0.00	N	2	1000
25	20240617	344000	367500	376000	343000	119804	42117917000	00	0.00	N	5	-23500
26	20240610	367500	363500	394000	360000	92350	34991638000	00	0.00	N	5	-1000
27	20240603	368500	404000	404500	367000	61415	23409193000	00	0.00	N	5	-33000
28	20240527	401500	404000	408000	369000	167120	64881193000	00	0.00	N	2	1000
29	20240520	400500	415000	419000	396000	119723	48781565000	00	0.00	N	5	-11500
30	20240513	412000	366500	421500	358500	191396	75800969500	00	0.00	N	2	45500
31	20240507	366500	372500	379000	361500	56928	21028955500	00	0.00	N	5	-6000
32	20240429	372500	373000	380000	359500	170124	62876082500	00	0.00	N	2	18000
33	20240422	354500	351500	357500	344000	76619	26958419000	00	0.00	N	2	8500
34	20240415	346000	322500	359500	307000	155539	52951632000	00	0.00	N	2	23500
35	20240408	322500	330500	333500	313000	52372	17069908500	00	0.00	N	5	-10500
36	20240401	333000	330000	340000	319500	142194	46940960000	00	0.00	N	2	8500
37	20240325	324500	299000	328000	291500	142822	44117221000	00	0.00	N	2	28000
38	20240318	296500	300000	300500	286500	70729	20783163000	00	0.00	N	5	-3500
39	20240311	300000	296000	303500	290000	58375	17252607000	00	0.00	N	2	4000
40	20240304	296000	290500	298500	279500	86023	24800303000	00	0.00	N	2	6000
41	20240226	290000	299500	303500	290000	65025	19262125500	00	0.00	N	5	-11000
42	20240219	301000	304500	309000	301000	52335	15871801000	00	0.00	N	5	-5000
43	20240213	306000	307500	309500	299500	53124	16109971000	00	0.00	N	2	1500
44	20240205	304500	306500	313000	299000	58805	17899512500	00	0.00	N	5	-2000
45	20240129	306500	330000	335500	298000	126900	39115438500	00	0.00	N	5	-22500
46	20240122	329000	324000	335500	311000	78750	25312229000	00	0.00	N	2	8000
47	20240115	321000	331500	339000	319000	57906	18910266500	00	0.00	N	5	-12000
48	20240108	333000	346000	358500	333000	64981	22321672500	00	0.00	N	5	-11000
49	20240102	344000	360000	383500	342500	98386	35418814500	00	0.00	N	5	-21000
50	20231226	365000	374000	374500	358000	38433	14045149000	00	0.00	N	5	-5000
51	20231218	370000	378000	386000	370000	45832	17261597500	00	0.00	N	5	-6000
52	20231211	376000	367500	381500	357000	58634	21600362000	00	0.00	N	2	10500
53	20231204	365500	383000	389500	358000	61025	22748738500	00	0.00	N	5	-17000
54	20231127	382500	390000	398500	370000	53539	20628141500	00	0.00	N	5	-10500
55	20231120	393000	374500	396000	371000	85246	33009317000	00	0.00	N	2	18500
56	20231113	374500	363500	379000	363500	59616	22164342500	00	0.00	N	2	10000
57	20231106	364500	366500	378000	354000	113060	41286010000	00	0.00	N	3	0
58	20231030	364500	326000	370000	326000	184032	65134287500	00	0.00	N	2	38500
59	20231023	326000	293000	332500	282500	129248	40473062500	00	0.00	N	2	33000
60	20231016	293000	300000	313500	287000	88011	26381671000	00	0.00	N	5	-8500
61	20231010	301500	322500	325500	295500	119539	36373660000	00	0.00	N	5	-20000
62	20231004	321500	351500	351500	318000	52908	17454145000	00	0.00	N	5	-30500
63	20230925	352000	355000	369500	350000	29393	10487023000	00	0.00	N	5	-3000
64	20230918	355000	375000	377000	348000	60702	22142817000	00	0.00	N	5	-19000
65	20230911	374000	360500	379000	356000	107210	39732825000	00	0.00	N	2	13500
66	20230904	360500	331000	378500	329500	236817	85732473500	00	0.00	N	2	34500
67	20230828	326000	317000	331500	317000	57872	18882478000	00	0.00	N	2	12000
68	20230821	314000	320000	326500	311000	55007	17483864000	00	0.00	N	5	-5500
69	20230814	319500	340000	340000	309000	78361	25134686500	00	0.00	N	5	-21000
70	20230807	340500	350000	353000	332000	101428	34482116500	00	0.00	N	5	-12000
71	20230731	352500	333500	357500	330000	181509	62942789000	00	0.00	N	2	18000
72	20230724	334500	349000	350000	326500	125431	42651700500	00	0.00	N	5	-14500
73	20230717	349000	352500	361000	338000	130656	45688990500	00	0.00	N	5	-5500
74	20230710	354500	338000	363000	338000	127026	44776327000	00	0.00	N	2	15000
75	20230703	339500	382000	383500	326500	255133	90894097500	00	0.00	N	5	-41500
76	20230626	381000	408000	420500	380000	121941	48771755500	00	0.00	N	5	-22500
77	20230619	403500	386500	430000	384500	210909	87554002500	00	0.00	N	2	19500
78	20230612	384000	394500	398000	377500	108613	42065771000	00	0.00	N	5	-5000
79	20230605	389000	395000	404500	388500	94402	37376717000	00	0.00	N	2	2000
80	20230530	387000	383000	391500	379000	61012	23428664500	00	0.00	N	2	7000
81	20230522	380000	393000	410000	379500	106798	42091869500	00	0.00	N	5	-10000
82	20230515	390000	408000	415000	385000	90048	36195553000	00	0.00	N	5	-22000
83	20230508	412000	407500	418500	399500	80529	33028756000	00	0.00	N	2	500
84	20230502	411500	400000	425000	398000	133080	54788026500	00	0.00	N	2	34500
85	20230424	377000	394500	398500	371500	93404	35725109000	00	0.00	N	5	-22500
86	20230417	399500	417500	436500	392000	173877	73333868000	00	0.00	N	5	-14000
87	20230410	413500	414000	433500	404000	137562	57420986000	00	0.00	N	3	0
88	20230403	413500	442500	445000	413000	140453	59707975000	00	0.00	N	5	-29500
89	20230327	443000	438500	455000	430000	132179	58346724000	00	0.00	N	2	4500
90	20230320	438500	415500	445000	415500	140793	61081619000	00	0.00	N	2	19500
91	20230313	419000	416000	432000	400500	148822	62042484500	00	0.00	N	5	-2500
92	20230306	421500	467000	469000	418000	186314	82063323500	00	0.00	N	5	-43500
93	20230227	465000	455000	473000	446500	103079	47550254500	00	0.00	N	2	3500
94	20230220	461500	445500	473000	442000	188535	87200570000	00	0.00	N	2	22500
95	20230213	439000	434000	451500	421500	164286	71573985000	00	0.00	N	2	5500
96	20230206	433500	432500	461500	426000	264598	117531257000	00	0.00	N	2	2500
97	20230130	431000	392000	440500	390500	259539	109261230500	00	0.00	N	2	40000
98	20230125	391000	406000	409000	388500	98441	39016367500	00	0.00	N	5	-10000
99	20230116	401000	386500	415000	383500	250947	100290661000	00	0.00	N	2	24500
100	20230109	376500	336000	390000	335500	270039	100699899000	00	0.00	N	2	46000
101	20230102	330500	346000	353000	310500	139292	45625872000	00	0.00	N	5	-19500
102	20221226	350000	367500	375500	343000	194161	70577695000	00	0.00	N	5	-17000
103	20221219	367000	345000	367500	331500	153612	54166573000	00	0.00	N	2	16500
104	20221212	350500	354000	377000	341500	206186	74168482500	00	0.00	N	5	-3500
105	20221205	354000	351000	363000	344500	103619	36829866000	00	0.00	N	2	3000
106	20221128	351000	356500	366000	341500	94928	33738827000	00	0.00	N	5	-8500
107	20221121	359500	348000	363000	328500	147878	51211528000	00	0.00	N	2	12500
108	20221114	347000	314000	372000	314000	331890	117403187000	00	0.00	N	2	33500
109	20221107	313500	280000	318500	276000	203729	61507953000	00	0.00	N	2	38500
110	20221031	275000	280000	284500	260000	136054	36696187000	00	0.00	N	5	-6500
111	20221024	281500	287000	289500	274000	47568	13369297000	00	0.00	N	5	-2000
112	20221017	283500	290000	300500	280000	72117	21013427500	00	0.00	N	5	-9000
113	20221011	292500	275000	294000	265500	91009	25586998500	00	0.00	N	2	14000
114	20221004	278500	262000	279500	262000	66982	18126150500	00	0.00	N	2	19500
115	20220926	259000	270000	273500	258500	126550	33311633000	00	0.00	N	5	-19000
116	20220919	278000	305500	308000	276500	108370	31359941000	00	0.00	N	5	-28500
117	20220913	306500	309000	313500	300000	76377	23423888500	00	0.00	N	2	2000
118	20220905	304500	302000	310500	298500	69824	21180653500	00	0.00	N	2	500
119	20220829	304000	306000	319000	304000	66312	20456443500	00	0.00	N	5	-12500
120	20220822	316500	319500	321000	305000	97913	30668087500	00	0.00	N	5	-5500
121	20220816	322000	342500	342500	321000	90191	29693144500	00	0.00	N	5	-16500
122	20220808	338500	320500	345500	317500	196258	65323403500	00	0.00	N	2	16500
123	20220801	322000	334000	334000	314000	246025	78580347000	00	0.00	N	5	-22500
124	20220725	344500	312500	345500	310500	141289	46519526500	00	0.00	N	2	32000
125	20220718	312500	301000	320500	300500	107407	33396994000	00	0.00	N	2	14000
126	20220711	298500	329000	330000	291500	139759	42963500000	00	0.00	N	5	-31500
127	20220704	330000	345000	347500	327500	113704	38028000500	00	0.00	N	5	-14000
128	20220627	344000	349500	360000	340000	92324	32259132500	00	0.00	N	5	-1500
129	20220620	345500	380000	385000	332000	188299	65552609740	00	0.00	N	5	-34500
130	20220613	380000	400500	405500	366000	112361	43311209000	00	0.00	N	5	-31000
131	20220607	411000	417500	418000	402500	85793	35090000500	00	0.00	N	5	-8000
132	20220530	419000	400000	432500	400000	146324	61415486000	00	0.00	N	2	23500
133	20220523	395500	374000	398000	370000	135221	52437044500	00	0.00	N	2	22000
134	20220516	373500	375500	382500	357000	125350	46095855500	00	0.00	N	2	500
135	20220509	373000	399500	400500	361500	148629	56371537500	00	0.00	N	5	-26000
136	20220502	399000	406000	408000	395000	100645	40444974500	00	0.00	N	5	-14500
137	20220425	413500	422000	422500	401500	129655	53421391500	00	0.00	N	5	-12500
138	20220418	426000	422000	433000	418500	107516	45607179000	00	0.00	N	2	4000
139	20220411	422000	438500	442500	419500	130460	55879118000	00	0.00	N	5	-15000
140	20220404	437000	463000	467500	432000	150896	67607473000	00	0.00	N	5	-25500
141	20220328	462500	448000	472500	435500	220164	99416859000	00	0.00	N	2	13000
142	20220321	449500	473000	474500	448000	196044	90213658500	00	0.00	N	5	-23500
143	20220314	473000	482000	492000	461000	189834	90693667500	00	0.00	N	5	-9000
144	20220307	482000	494000	495000	469500	133249	64294547500	00	0.00	N	5	-17000
145	20220228	499000	482500	505000	474500	192433	93848826500	00	0.00	N	2	14500
146	20220221	484500	464000	502000	457000	364342	175177983500	00	0.00	N	2	15000
147	20220214	469500	430500	474500	417000	287854	127534437500	00	0.00	N	2	29000
148	20220207	440500	427000	470500	415500	285586	125560744000	00	0.00	N	2	13500
149	20220203	427000	423500	430500	412000	99819	41835461000	00	0.00	N	2	11000
150	20220124	416000	456000	459000	400500	314036	135985715500	00	0.00	N	5	-59500
151	20220117	475500	525000	529000	474000	212267	105171994000	00	0.00	N	5	-53500
152	20220110	529000	596000	610000	519000	379888	212965172000	00	0.00	N	5	-70000
153	20220103	599000	522000	599000	510000	408868	227388698000	00	0.00	N	2	78000
154	20211227	521000	547000	550000	515000	123081	65350292000	00	0.00	N	5	-26000
155	20211220	547000	573000	573000	530000	182107	98993244000	00	0.00	N	5	-25000
156	20211213	572000	605000	609000	563000	162780	94375615000	00	0.00	N	5	-33000
157	20211206	605000	603000	642000	591000	325978	199955291000	00	0.00	N	2	8000
158	20211129	597000	495000	610000	495000	434470	240505440000	00	0.00	N	2	87000
159	20211122	510000	541000	556000	510000	174484	92734245000	00	0.00	N	5	-31000
160	20211115	541000	572000	580000	533000	174598	96430862000	00	0.00	N	5	-21000
161	20211108	562000	567000	580000	526000	196500	108860772000	00	0.00	N	5	-4000
162	20211101	566000	613000	616000	560000	271368	158718405000	00	0.00	N	5	-31000
163	20211025	597000	602000	630000	595000	125668	76625683000	00	0.00	N	5	-6000
164	20211018	603000	625000	641000	602000	156367	97101011000	00	0.00	N	5	-17000
165	20211012	620000	610000	640000	603000	115775	71542698000	00	0.00	N	2	10000
166	20211005	610000	617000	641000	593000	175781	108019352000	00	0.00	N	5	-19000
167	20210927	629000	710000	716000	628000	281784	187344436000	00	0.00	N	5	-84000
168	20210923	713000	721000	734000	708000	88247	63239945000	00	0.00	N	5	-20000
169	20210913	733000	765000	775000	723000	244046	181740094000	00	0.00	N	5	-23000
170	20210906	756000	737000	757000	700000	258310	188840386000	00	0.00	N	2	24000
171	20210830	732000	786000	794000	727000	202022	153438980000	00	0.00	N	5	-41000
172	20210823	773000	732000	802000	716000	234075	178280824000	00	0.00	N	2	42000
173	20210817	731000	783000	790000	720000	185029	139408521000	00	0.00	N	5	-52000
174	20210809	783000	861000	864000	767000	328160	264972555000	00	0.00	N	5	-79000
175	20210802	862000	915000	923000	851000	229675	200344084000	00	0.00	N	5	-27000
176	20210726	889000	867000	926000	864000	243634	218386286000	00	0.00	N	2	21000
177	20210719	868000	870000	891000	843000	178646	155627506000	00	0.00	N	5	-13000
178	20210712	881000	891000	963000	870000	388135	351219766000	00	0.00	N	5	-9000