KissMeData/373220/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	405000	375000	409500	375000	1226906	481475230000	00	0.00	N	2	34000
3	20241111	371000	435000	435500	371000	3439852	1412215733500	00	0.00	N	5	-27500
4	20241104	398500	417000	429000	375000	2120691	854090629500	00	0.00	N	5	-14000
5	20241028	412500	403000	419000	400500	1336450	549765125000	00	0.00	N	2	5500
6	20241021	407000	389000	419000	376500	1329156	531915696500	00	0.00	N	2	18500
7	20241014	388500	407500	415000	385000	1873072	751849134500	00	0.00	N	5	-22500
8	20241007	411000	413500	444000	408500	2314970	985513723000	00	0.00	N	2	7500
9	20240930	403500	419500	430000	396000	946366	392258843000	00	0.00	N	5	-11000
10	20240923	414500	397000	420000	390500	1586180	649096996500	00	0.00	N	2	21000
11	20240919	393500	405000	409500	391000	772212	307255547500	00	0.00	N	5	-6000
12	20240909	399500	388500	414000	378000	1753241	694761911000	00	0.00	N	2	4500
13	20240902	395000	392000	419000	392000	2389850	975441821500	00	0.00	N	2	7000
14	20240826	388000	365500	394000	361500	2154485	820746587500	00	0.00	N	2	29000
15	20240819	359000	336500	366000	327000	1427673	501287058000	00	0.00	N	2	22500
16	20240812	336500	321000	344500	321000	620615	207150913500	00	0.00	N	2	14500
17	20240805	322000	332500	342000	311000	1755694	573144691000	00	0.00	N	5	-14000
18	20240729	336000	323500	342000	321500	862223	285218539000	00	0.00	N	2	11000
19	20240722	325000	343000	343000	313000	1209370	396257978961	00	0.00	N	5	-20500
20	20240715	345500	373000	373500	331500	1288762	446329929500	00	0.00	N	5	-27500
21	20240708	373000	358000	375000	352500	1374147	504357227500	00	0.00	N	2	15500
22	20240701	357500	328000	369500	325500	1805601	640707113500	00	0.00	N	2	31000
23	20240624	326500	334000	338000	322500	615863	203516160000	00	0.00	N	5	-6500
24	20240617	333000	345000	346000	331000	979122	330709487000	00	0.00	N	5	-16000
25	20240610	349000	355500	365000	349000	1279035	455905307500	00	0.00	N	5	-10000
26	20240603	359000	330500	360000	329000	944877	327414000000	00	0.00	N	2	28000
27	20240527	331000	357000	366000	326000	1346677	461165736500	00	0.00	N	5	-25000
28	20240520	356000	379000	379500	355500	884669	322389067500	00	0.00	N	5	-20500
29	20240513	376500	384000	390000	376000	562145	214659126500	00	0.00	N	5	-7000
30	20240507	383500	394500	397000	383000	616037	239888139000	00	0.00	N	5	-7500
31	20240429	391000	375000	394000	372000	670140	258439563000	00	0.00	N	2	19000
32	20240422	372000	373000	389500	367500	827412	311495659500	00	0.00	N	2	5000
33	20240415	367000	367000	378500	364000	625305	231116061500	00	0.00	N	5	-4500
34	20240408	371500	374000	382500	358000	1001084	372996536500	00	0.00	N	5	-4500
35	20240401	376000	395000	400000	373000	962832	368785456000	00	0.00	N	5	-19000
36	20240325	395000	416500	417500	393000	883402	358772407500	00	0.00	N	5	-18500
37	20240318	413500	402000	415500	401000	659075	269435235500	00	0.00	N	2	15000
38	20240311	398500	402500	422000	398500	1252383	514605212500	00	0.00	N	5	-4000
39	20240304	402500	401000	406500	386000	892449	353316344247	00	0.00	N	2	1000
40	20240226	401500	402500	417000	394000	770499	311143138000	00	0.00	N	5	-500
41	20240219	402000	412000	415500	392000	925304	373537256500	00	0.00	N	5	-8000
42	20240213	410000	395000	412000	380000	909835	361514981500	00	0.00	N	2	16000
43	20240205	394000	389000	397500	376000	965483	374373062500	00	0.00	N	2	6500
44	20240129	387500	385000	392500	373000	1146045	438088714000	00	0.00	N	2	6500
45	20240122	381000	383500	392000	362000	1252515	470751153500	00	0.00	N	5	-2500
46	20240115	383500	409000	409500	378500	1248068	491455546500	00	0.00	N	5	-29500
47	20240108	413000	419500	420000	405500	835770	345997028180	00	0.00	N	5	-3000
48	20240102	416000	425000	429500	410000	618676	259866440500	00	0.00	N	5	-11500
49	20231226	427500	423500	427500	415000	472321	198666880000	00	0.00	N	2	8000
50	20231218	419500	429500	434000	419000	1026884	437164666000	00	0.00	N	5	-2500
51	20231211	422000	434000	434000	409500	1246028	526041791000	00	0.00	N	5	-8500
52	20231204	430500	429500	436000	420000	897014	385167964500	00	0.00	N	2	2000
53	20231127	428500	446000	454500	428500	1286488	564574042000	00	0.00	N	5	-14000
54	20231120	442500	432000	452500	431500	822112	365420023500	00	0.00	N	2	10500
55	20231113	432000	413000	460000	408000	1340004	584186599500	00	0.00	N	2	21000
56	20231106	411000	451500	500000	411000	3726315	1711652069650	00	0.00	N	2	9000
57	20231030	402000	397000	413000	375500	2338081	916764774128	00	0.00	N	2	2000
58	20231023	400000	438000	449500	395000	2729852	1140645657621	00	0.00	N	5	-36500
59	20231016	436500	479500	482500	435500	1484365	681095537500	00	0.00	N	5	-47500
60	20231010	484000	467500	501000	458000	1792969	868413205893	00	0.00	N	2	20000
61	20231004	464000	467000	477000	455500	1000233	464708629859	00	0.00	N	5	-12500
62	20230925	476500	491500	491500	461500	918742	434291570500	00	0.00	N	5	-14500
63	20230918	491000	513000	514000	478500	1070486	530215828500	00	0.00	N	5	-23000
64	20230911	514000	512000	521000	490000	1541606	780595323740	00	0.00	N	2	5000
65	20230904	509000	522000	540000	505000	1160515	606437110565	00	0.00	N	5	-13000
66	20230828	522000	550000	558000	520000	2404057	1304418896801	00	0.00	N	5	-24000
67	20230821	546000	530000	549000	522000	1078628	575613342000	00	0.00	N	2	17000
68	20230814	529000	545000	551000	522000	1040686	555912526000	00	0.00	N	5	-18000
69	20230807	547000	540000	560000	513000	1936248	1041428384000	00	0.00	N	2	7000
70	20230731	540000	545000	568000	539000	1523106	840381135000	00	0.00	N	5	-2000
71	20230724	542000	573000	620000	535000	5279529	3057480826000	00	0.00	N	5	-27000
72	20230717	569000	541000	574000	533000	2128484	1175980679000	00	0.00	N	2	27000
73	20230710	542000	564000	564000	530000	3357516	1801193464500	00	0.00	N	5	-20000
74	20230703	562000	557000	576000	556000	1190829	674218496306	00	0.00	N	2	9000
75	20230626	553000	562000	567000	545000	1056476	586549675500	00	0.00	N	5	-10000
76	20230619	563000	579000	580000	555000	2002399	1127575570400	00	0.00	N	5	-25000
77	20230612	588000	614000	614000	581000	1337991	798176906000	00	0.00	N	5	-21000
78	20230605	609000	590000	610000	587000	1432441	859172560000	00	0.00	N	2	21000
79	20230530	588000	583000	604000	575000	1145984	677111507000	00	0.00	N	2	10000
80	20230522	578000	553000	591000	547000	968951	557461747000	00	0.00	N	2	26000
81	20230515	552000	542000	564000	530000	875167	480584562000	00	0.00	N	2	5000
82	20230508	547000	565000	572000	542000	990961	553293211000	00	0.00	N	5	-17000
83	20230502	564000	580000	592000	560000	761651	438411628000	00	0.00	N	5	-17000
84	20230424	581000	566000	591000	548000	1594521	910546149000	00	0.00	N	2	9000
85	20230417	572000	588000	598000	563000	1339469	781505141000	00	0.00	N	5	-22000
86	20230410	594000	587000	613000	575000	2677378	1600136596000	00	0.00	N	2	14000
87	20230403	580000	588000	598000	572000	1655972	966271393661	00	0.00	N	5	-4000
88	20230327	584000	588000	594000	566000	1819574	1057743630000	00	0.00	N	2	15000
89	20230320	569000	546000	580000	537000	1725612	973712358000	00	0.00	N	2	16000
90	20230313	553000	554000	579000	545000	2089287	1174041774000	00	0.00	N	2	2000
91	20230306	551000	545000	570000	533000	2309658	1280064692000	00	0.00	N	2	13000
92	20230227	538000	507000	542000	499000	1470662	773211692621	00	0.00	N	2	27000
93	20230220	511000	534000	534000	504000	1366133	702228019000	00	0.00	N	5	-22000
94	20230213	533000	536000	549000	520000	1753407	935328980000	00	0.00	N	5	-9000
95	20230206	542000	530000	550000	520000	1561077	842942545884	00	0.00	N	2	7000
96	20230130	535000	498500	541000	490000	3439369	1764701412000	00	0.00	N	2	29000
97	20230125	506000	470000	526000	470000	1512675	757680499500	00	0.00	N	2	36500
98	20230116	469500	478500	480500	448000	1349082	624349626275	00	0.00	N	5	-8500
99	20230109	478000	449500	484000	448500	1727809	816351800500	00	0.00	N	2	34000
100	20230102	444000	442000	455000	421000	1346875	591474249000	00	0.00	N	2	8500
101	20221226	435500	454000	460000	432500	1091733	485185875500	00	0.00	N	5	-20000
102	20221219	455500	482500	497500	455000	1534475	729780330665	00	0.00	N	5	-30000
103	20221212	485500	506000	514000	476500	1776926	880821026750	00	0.00	N	5	-29500
104	20221205	515000	582000	582000	507000	2380025	1283984629116	00	0.00	N	5	-69000
105	20221128	584000	573000	591000	554000	2754106	1594863656568	00	0.00	N	2	13000
106	20221121	571000	600000	600000	557000	1405071	802806793000	00	0.00	N	5	-27000
107	20221114	598000	618000	628000	585000	1455220	876398369758	00	0.00	N	5	-26000
108	20221107	624000	591000	629000	570000	1760825	1054673520000	00	0.00	N	2	32000
109	20221031	592000	539000	598000	516000	2518940	1414540021000	00	0.00	N	2	60000
110	20221024	532000	504000	549000	500000	2018500	1061662935000	00	0.00	N	2	33000
111	20221017	499000	479500	500000	477000	1434101	704482521000	00	0.00	N	2	16000
112	20221011	483000	482000	498000	475500	1393882	677873148000	00	0.00	N	2	500
113	20221004	482500	429500	487000	415000	1518640	703082576500	00	0.00	N	2	56000
114	20220926	426500	453000	458000	420000	1920729	844760642500	00	0.00	N	5	-34000
115	20220919	460500	507000	507000	460000	1802519	864953183780	00	0.00	N	5	-45500
116	20220913	506000	492000	516000	485500	2273267	1142691995000	00	0.00	N	2	19500
117	20220905	486500	481500	494000	475000	1133563	550632915500	00	0.00	N	2	4500
118	20220829	482000	451000	487000	447500	2216246	1036866350000	00	0.00	N	2	16500
119	20220822	465500	441500	467000	438500	1253146	566658252500	00	0.00	N	2	18500
120	20220816	447000	464500	469500	445000	1153044	523888997500	00	0.00	N	5	-13500
121	20220808	460500	443000	474000	440500	2203420	1011843958500	00	0.00	N	2	14500
122	20220801	446000	420000	449000	413000	2369710	1026790443000	00	0.00	N	2	24000
123	20220725	422000	376000	423000	371000	6346116	2520137187500	00	0.00	N	2	40000
124	20220718	382000	400000	400500	382000	1108162	429098136000	00	0.00	N	5	-18000
125	20220711	400000	389000	404000	380500	1237271	492951391000	00	0.00	N	2	12000
126	20220704	388000	356500	392500	352000	1394480	517113309500	00	0.00	N	2	31500
127	20220627	356500	408500	415000	356000	1558436	596263816500	00	0.00	N	5	-48500
128	20220620	405000	426500	427000	391000	1234434	500542531500	00	0.00	N	5	-20500
129	20220613	425500	414000	439500	410500	2537714	1076974198500	00	0.00	N	2	500
130	20220607	425000	436500	439500	412500	889866	378110056000	00	0.00	N	5	-12500
131	20220530	437500	434500	444000	432000	884241	389071999750	00	0.00	N	2	7000
132	20220523	430500	438500	444000	422000	1454300	630778979500	00	0.00	N	5	-3500
133	20220516	434000	407000	439000	397000	1866809	781645002000	00	0.00	N	2	33500
134	20220509	400500	397000	401500	382000	1416602	557095171500	00	0.00	N	5	-1000
135	20220502	401500	412500	415000	390000	1335466	540235513500	00	0.00	N	5	-15500
136	20220425	417000	430000	436000	397000	2944242	1225788465000	00	0.00	N	5	-19500
137	20220418	436500	434000	441500	428500	943675	410181221680	00	0.00	N	2	1500
138	20220411	435000	435000	445000	404000	1686245	719677672000	00	0.00	N	5	-4500
139	20220404	439500	422000	450000	417500	1981559	872346314500	00	0.00	N	2	11500
140	20220328	428000	439000	448500	425000	2025798	886927559500	00	0.00	N	5	-11000
141	20220321	439000	385000	444000	384000	3442003	1424363015000	00	0.00	N	2	57000
142	20220314	382000	385000	385500	355000	5149346	1895254888500	00	0.00	N	5	-9000
143	20220307	391000	420500	430500	390500	3651820	1486369973694	00	0.00	N	5	-37500
144	20220228	428500	404500	441000	404000	2637022	1111527243500	00	0.00	N	2	8500
145	20220221	420000	450000	453000	416000	2614702	1134513715000	00	0.00	N	5	-34500
146	20220214	454500	473000	482000	447000	6202388	2855545741000	00	0.00	N	5	-27500
147	20220207	482000	520000	577000	457000	10283085	5332900722500	00	0.00	N	5	-22000
148	20220203	504000	458000	505000	441000	5007431	2413893619000	00	0.00	N	2	54000
149	20220127	450000	597000	598000	445000	20506765	10260318422500	00	0.00	N	2	450000