KissMeData/086280/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	123000	121700	127000	119700	709571	87978970300	00	0.00	N	2	3000
3	20241118	120000	113300	124200	113200	714188	85813325800	00	0.00	N	2	7300
4	20241111	112700	114800	118300	111200	760779	86637956300	00	0.00	N	5	-2700
5	20241104	115400	122100	122700	113200	911008	107600248300	00	0.00	N	5	-6500
6	20241028	121900	124500	125400	117600	824312	100648715800	00	0.00	N	5	-2600
7	20241021	124500	120600	127400	118300	888455	109254040500	00	0.00	N	2	3900
8	20241014	120600	113900	125700	112500	999878	119789656330	00	0.00	N	2	7200
9	20241007	113400	117100	117500	111500	646591	73726134800	00	0.00	N	5	-3600
10	20240930	117000	124500	125600	115000	608580	73262413900	00	0.00	N	5	-6900
11	20240923	123900	119600	125200	117000	1055950	127358902900	00	0.00	N	2	6600
12	20240919	117300	119100	121000	115500	401962	47411355200	00	0.00	N	2	1600
13	20240909	115700	108400	117800	106200	844476	94635158700	00	0.00	N	2	6300
14	20240902	109400	112000	113800	107100	957102	105650869500	00	0.00	N	5	-2600
15	20240826	112000	115000	119300	109600	1425118	162059105700	00	0.00	N	5	-2100
16	20240819	114100	109000	115400	103900	966959	105632434400	00	0.00	N	2	4800
17	20240812	109300	105600	111900	105000	794339	86434316500	00	0.00	N	2	3200
18	20240805	106100	112500	113500	102000	2011625	214554403100	00	0.00	N	5	-9300
19	20240729	115400	122900	125700	112200	1078383	129290292000	00	0.00	N	5	-7700
20	20240722	123100	119100	124000	116300	1013041	121791558100	00	0.00	N	2	4000
21	20240715	119100	126100	129500	116700	1112193	135992110100	00	0.00	N	5	-5800
22	20240708	124900	123298	129200	119297	2885602	356297235300	00	0.00	N	2	2102
23	20240701	122798	113544	128800	113294	4660544	565891908000	00	0.00	N	2	13255
24	20240624	109543	108042	120547	107542	3994356	454740158000	00	0.00	N	2	1501
25	20240617	108042	94887	112044	93286	2757815	286236317700	00	0.00	N	2	13505
26	20240610	94537	90835	100539	89335	2214814	210673404700	00	0.00	N	2	2751
27	20240603	91786	90535	94987	90185	664447	61414426200	00	0.00	N	2	2001
28	20240527	89785	93136	93537	89285	673565	61281138283	00	0.00	N	5	-3101
29	20240520	92886	96238	96288	91436	535132	50078949500	00	0.00	N	5	-2801
30	20240513	95687	91936	96138	91286	736384	69615173300	00	0.00	N	2	4251
31	20240507	91436	92486	93436	90785	574829	52925260432	00	0.00	N	5	-250
32	20240429	91686	91636	92786	88835	667678	61116128400	00	0.00	N	5	-350
33	20240422	92036	86434	92886	85934	704982	63322240700	00	0.00	N	2	6403
34	20240415	85633	86034	88234	84133	653885	56240777300	00	0.00	N	5	-1651
35	20240408	87284	86034	89285	85533	679884	59508320600	00	0.00	N	2	1000
36	20240401	86284	87984	88635	85283	797682	69214312800	00	0.00	N	5	-800
37	20240325	87084	93637	93787	87084	1247188	113681483800	00	0.00	N	5	-6653
38	20240318	93737	93687	95687	91336	677943	63135188900	00	0.00	N	5	-900
39	20240311	94637	94337	95637	92186	773913	72407918200	00	0.00	N	2	350
40	20240304	94287	94337	103540	93787	1227967	119561948000	00	0.00	N	5	-1000
41	20240226	95287	95137	97538	92586	714231	68025079000	00	0.00	N	2	150
42	20240219	95137	89935	95437	89935	796738	74218292900	00	0.00	N	2	5452
43	20240213	89685	92536	93837	87334	697494	62233531500	00	0.00	N	5	-2401
44	20240205	92086	94337	96238	91636	786375	73732763300	00	0.00	N	5	-2501
45	20240129	94587	84033	95787	83533	1361981	122942791700	00	0.00	N	2	10704
46	20240122	83883	84783	85883	83533	604680	51006505300	00	0.00	N	5	-100
47	20240115	83983	87034	89735	83232	540887	46427663900	00	0.00	N	5	-3401
48	20240108	87384	89585	90835	86484	504194	44522032100	00	0.00	N	5	-2201
49	20240102	89585	94587	94987	89085	523473	48177946300	00	0.00	N	5	-6202
50	20231226	95787	95287	96738	93336	508957	48153400700	00	0.00	N	2	700
51	20231218	95087	89935	95637	89035	793479	73243269200	00	0.00	N	2	5502
52	20231211	89585	88785	91536	87834	696568	62387566900	00	0.00	N	2	1351
53	20231204	88234	87884	89385	87034	346653	30592112500	00	0.00	N	2	1000
54	20231127	87234	89035	89835	85934	535375	46910830200	00	0.00	N	5	-1351
55	20231120	88585	87534	89985	86884	357455	31832135600	00	0.00	N	2	801
56	20231113	87784	86834	90185	85433	486145	42584236400	00	0.00	N	2	1050
57	20231106	86734	84583	86734	84183	486345	41614872400	00	0.00	N	2	3251
58	20231030	83483	84883	87234	81432	693364	58117395100	00	0.00	N	5	-2200
59	20231023	85683	84933	86834	83082	497555	42395598018	00	0.00	N	2	650
60	20231016	85033	86684	88735	84833	496300	42864349600	00	0.00	N	5	-2001
61	20231010	87034	91536	91736	86834	732783	64975933600	00	0.00	N	5	-4502
62	20231004	91536	90935	92136	88635	365225	33048446700	00	0.00	N	5	-700
63	20230925	92236	90635	93236	90585	446498	41229586464	00	0.00	N	2	1601
64	20230918	90635	88535	93937	88334	757077	68828177925	00	0.00	N	2	1150
65	20230911	89485	86134	89685	85283	737555	64912485600	00	0.00	N	2	3001
66	20230904	86484	87634	89085	85934	433174	37787398600	00	0.00	N	5	-1500
67	20230828	87984	86284	89235	86034	727951	63479317400	00	0.00	N	2	2301
68	20230821	85683	86184	87134	84733	587120	50539110400	00	0.00	N	3	0
69	20230814	85683	85283	86734	83533	704091	59931102000	00	0.00	N	2	500
70	20230807	85183	84583	86334	83232	898169	75766952000	00	0.00	N	2	350
71	20230731	84833	91536	91536	84333	1423636	122828923100	00	0.00	N	5	-6453
72	20230724	91286	91936	94237	88084	1251370	113658256400	00	0.00	N	5	-1250
73	20230717	92536	98388	99889	90035	1133355	106717538900	00	0.00	N	5	-6753
74	20230710	99289	97738	99889	96338	912816	89637284772	00	0.00	N	2	1451
75	20230703	97838	98589	101540	97038	1080931	107227887300	00	0.00	N	5	-1051
76	20230626	98889	92536	100539	92536	1276923	124675861200	00	0.00	N	2	5853
77	20230619	93036	96388	97438	92686	892810	84504302600	00	0.00	N	5	-3352
78	20230612	96388	90485	99389	87234	2929441	278532336500	00	0.00	N	2	5903
79	20230605	90485	86034	90835	84083	1080715	95116061930	00	0.00	N	2	5102
80	20230530	85383	86384	86734	84033	627388	53377282600	00	0.00	N	5	-951
81	20230522	86334	82932	89535	82782	1127051	97761611700	00	0.00	N	2	3602
82	20230515	82732	81632	83182	80181	563691	45996796400	00	0.00	N	2	750
83	20230508	81982	83282	84383	81632	732231	60968475765	00	0.00	N	5	-1350
84	20230502	83332	81882	83783	81832	449837	37462502600	00	0.00	N	2	1450
85	20230424	81882	82632	84933	80731	1435040	118566549300	00	0.00	N	5	-650
86	20230417	82532	81482	83383	80281	988372	81157080175	00	0.00	N	2	1050
87	20230410	81482	78130	82282	77680	1113770	89801003800	00	0.00	N	2	3151
88	20230403	78331	79881	80381	78080	718072	57045063500	00	0.00	N	5	-950
89	20230327	79281	77580	79881	76330	871258	68618371200	00	0.00	N	2	1751
90	20230320	77530	77330	79131	76880	766248	59791626200	00	0.00	N	2	100
91	20230313	77430	77080	78030	74879	1130169	86294545100	00	0.00	N	2	350
92	20230306	77080	80882	80882	75980	1291352	101268497700	00	0.00	N	5	-3201
93	20230227	80281	80181	81232	79231	949433	75968661710	00	0.00	N	5	-250
94	20230220	80531	81132	81882	80031	876968	70926806100	00	0.00	N	5	-300
95	20230213	80831	81632	81632	79781	1093695	88380810700	00	0.00	N	5	-651
96	20230206	81482	83533	83783	80781	1261426	103176766700	00	0.00	N	5	-1951
97	20230130	83433	91086	91836	82482	2015074	169917736300	00	0.00	N	5	-8203
98	20230125	91636	88785	92786	88785	361613	32839194200	00	0.00	N	2	2351
99	20230116	89285	87284	91536	85533	970511	86238899500	00	0.00	N	2	1001
100	20230109	88284	82282	88785	81282	762013	64752673500	00	0.00	N	2	7252
101	20230102	81032	82532	83783	79031	570497	46178719000	00	0.00	N	5	-750
102	20221226	81782	85783	87284	81782	645365	54966343500	00	0.00	N	5	-4001
103	20221219	85783	86034	87034	83533	490636	41894877000	00	0.00	N	5	-1251
104	20221212	87034	85533	87284	84783	581057	50022205000	00	0.00	N	2	500
105	20221205	86534	85033	86534	82782	611101	51659274500	00	0.00	N	2	1501
106	20221128	85033	85783	88785	83533	731615	63163102500	00	0.00	N	5	-1501
107	20221121	86534	87534	87534	84783	642893	55292443500	00	0.00	N	5	-500
108	20221114	87034	90785	92036	86034	722739	64251178500	00	0.00	N	5	-3001
109	20221107	90035	87284	92786	87034	922570	83308573000	00	0.00	N	2	2751
110	20221031	87284	87034	87784	84533	723431	62484997000	00	0.00	N	2	750
111	20221024	86534	86284	87034	79781	960517	79651232500	00	0.00	N	2	1501
112	20221017	85033	84783	87284	83783	731278	62408272000	00	0.00	N	5	-500
113	20221011	85533	81282	86034	79781	762262	62733987000	00	0.00	N	2	3251
114	20221004	82282	82782	85283	81282	537023	44246405000	00	0.00	N	2	1000
115	20220926	81282	87784	88034	80031	902228	75042082000	00	0.00	N	5	-7753
116	20220919	89035	89535	91786	86284	860057	76816106000	00	0.00	N	5	-1250
117	20220913	90285	84033	90535	82282	1379817	120590450572	00	0.00	N	2	7253
118	20220905	83032	85533	86534	81032	921061	76905704500	00	0.00	N	5	-2751
119	20220829	85783	86784	88284	85033	1053233	90925128352	00	0.00	N	5	-3252
120	20220822	89035	88034	89785	87034	781481	68980354500	00	0.00	N	3	0
121	20220816	89035	96038	96538	88284	1024955	94613872000	00	0.00	N	5	-6002
122	20220808	95037	89535	96538	88535	1234071	112722102000	00	0.00	N	2	5502
123	20220801	179000	182000	184500	176500	560166	100398564500	00	0.00	N	5	-3000
124	20220725	182000	181500	188500	180000	527955	96702834000	00	0.00	N	5	-500
125	20220718	182500	182500	187500	179000	387261	71158393500	00	0.00	N	2	1500
126	20220711	181000	182000	186000	176000	468138	84566595500	00	0.00	N	2	1000
127	20220704	180000	181500	190000	173500	534464	96681871500	00	0.00	N	5	-500
128	20220627	180500	177500	186000	175000	471220	85635242139	00	0.00	N	2	4000
129	20220620	176500	187000	188500	173000	531531	95230898816	00	0.00	N	5	-9500
130	20220613	186000	190500	199500	180000	715519	135941589000	00	0.00	N	5	-9500
131	20220607	195500	207000	207500	193500	542005	107853604000	00	0.00	N	5	-13000
132	20220530	208500	211000	214000	206000	453536	95074166500	00	0.00	N	3	0
133	20220523	208500	207000	211000	203500	430597	89244176000	00	0.00	N	2	2500
134	20220516	206000	209000	210500	201000	488700	100577049500	00	0.00	N	5	-2000
135	20220509	208000	205000	212000	199500	620825	128066407500	00	0.00	N	2	1000
136	20220502	207000	207500	213500	203000	589200	122229306500	00	0.00	N	5	-2000
137	20220425	209000	195500	211000	187500	1093950	220684131500	00	0.00	N	2	11000
138	20220418	198000	196000	199000	191500	446087	87082425000	00	0.00	N	2	500
139	20220411	197500	190000	199000	187500	638074	124515195500	00	0.00	N	2	6500
140	20220404	191000	187500	193000	182500	570374	107707718500	00	0.00	N	2	1000
141	20220328	190000	186000	193500	184500	580818	110318767000	00	0.00	N	2	3500
142	20220321	186500	182000	189500	180500	783250	145200936000	00	0.00	N	2	6500
143	20220314	180000	169500	182000	165500	703819	123003244000	00	0.00	N	2	10000
144	20220307	170000	173500	175500	166000	472167	80789003500	00	0.00	N	5	-7000
145	20220228	177000	173500	181500	169500	369558	64916495000	00	0.00	N	2	2500
146	20220221	174500	169500	178000	168500	433101	74925392500	00	0.00	N	2	2000
147	20220214	172500	171000	174500	166000	428826	73318533000	00	0.00	N	5	-1500
148	20220207	174000	171000	176000	167000	427433	73437882500	00	0.00	N	2	2500
149	20220203	171500	166000	173500	161500	260929	43896378500	00	0.00	N	2	9000
150	20220124	162500	164000	167500	155500	682379	109933237500	00	0.00	N	5	-2500
151	20220117	165000	171500	172500	161500	532729	88217670000	00	0.00	N	5	-8500
152	20220110	173500	184000	187000	172000	679132	121231124500	00	0.00	N	5	-10500
153	20220103	184000	168500	191000	167000	5392009	911642554000	00	0.00	N	2	16000
154	20211227	168000	172500	176500	167000	511714	87948746500	00	0.00	N	5	-3500
155	20211220	171500	171000	173500	164000	572279	96341863000	00	0.00	N	2	500
156	20211213	171000	160500	174000	157500	699221	115736059500	00	0.00	N	2	12500
157	20211206	158500	155000	161000	152000	391105	61765378500	00	0.00	N	2	2500
158	20211129	156000	151000	158000	144000	567271	85434577500	00	0.00	N	2	2500
159	20211122	153500	157500	163500	153500	441575	70013270500	00	0.00	N	5	-5000
160	20211115	158500	158500	165000	155000	511074	81837149000	00	0.00	N	2	1500
161	20211108	157000	162500	165000	153500	503265	79418882500	00	0.00	N	5	-6500
162	20211101	163500	169500	172000	162000	389787	65075632000	00	0.00	N	5	-4000
163	20211025	167500	171500	177000	167500	454967	78216822500	00	0.00	N	5	-5000
164	20211018	172500	178000	179500	172000	444005	78075418000	00	0.00	N	5	-6000
165	20211012	178500	171000	180500	169000	548988	96404910000	00	0.00	N	2	6500
166	20211005	172000	158000	174000	157500	723636	119232911000	00	0.00	N	2	10500
167	20210927	161500	175000	177000	160500	728453	122240121500	00	0.00	N	5	-14500
168	20210923	176000	175500	179000	174500	188559	33228706500	00	0.00	N	5	-2500
169	20210913	178500	179500	184500	175500	545395	97872266000	00	0.00	N	5	-1500
170	20210906	180000	192000	192000	179000	452313	83575926500	00	0.00	N	5	-10000
171	20210830	190000	194000	196000	186000	669396	128331399500	00	0.00	N	3	0
172	20210823	190000	176000	193000	176000	638275	119145182000	00	0.00	N	2	14500
173	20210817	175500	188000	189500	174000	492924	89853353500	00	0.00	N	5	-12000
174	20210809	187500	193500	194000	185500	490673	93017705000	00	0.00	N	5	-7500
175	20210802	195000	195500	198500	192000	409447	79921206500	00	0.00	N	2	500
176	20210726	194500	203000	212000	194500	852286	173087763900	00	0.00	N	5	-5500
177	20210719	200000	200500	204000	198000	443149	88767386000	00	0.00	N	5	-3000
178	20210712	203000	201000	207000	198000	558870	112797691000	00	0.00	N	2	4000