KissMeData/259960/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	310500	316500	334000	307000	599839	193573597000	00	0.00	N	5	-1500
3	20241125	312000	312000	321000	302500	399927	124344427000	00	0.00	N	2	3500
4	20241118	308500	288000	314000	287000	474786	144589310000	00	0.00	N	2	19000
5	20241111	289500	324500	325000	281000	1103536	331962644840	00	0.00	N	5	-35500
6	20241104	325000	334500	352500	320000	993475	333616244500	00	0.00	N	5	-8500
7	20241028	333500	345000	350000	325000	376415	128077801500	00	0.00	N	5	-11000
8	20241021	344500	339500	350000	333000	378882	129181462000	00	0.00	N	2	4000
9	20241014	340500	329000	349000	328000	437506	148290322500	00	0.00	N	2	9000
10	20241007	331500	335500	336500	313500	545025	176342146000	00	0.00	N	5	-4000
11	20240930	335500	343500	354000	332000	322800	110514377500	00	0.00	N	5	-5000
12	20240923	340500	344000	353000	333000	426416	146343968528	00	0.00	N	5	-500
13	20240919	341000	341500	352000	340000	294669	101600337000	00	0.00	N	2	3000
14	20240909	338000	319500	339000	315500	552865	180402588000	00	0.00	N	2	15000
15	20240902	323000	325000	334500	308000	558117	178805385704	00	0.00	N	5	-4000
16	20240826	327000	343500	352000	322500	585817	196306725500	00	0.00	N	5	-21000
17	20240819	348000	325000	355000	319000	856727	289543507500	00	0.00	N	2	23500
18	20240812	324500	289000	335000	289000	1970111	627583564000	00	0.00	N	2	30000
19	20240805	294500	285000	295000	260000	702852	197692918500	00	0.00	N	2	7000
20	20240729	287500	285000	302000	283500	386324	113085706500	00	0.00	N	2	2500
21	20240722	285000	280500	295500	277000	506638	146323494500	00	0.00	N	2	4500
22	20240715	280500	281000	284000	268000	418791	115182065000	00	0.00	N	2	500
23	20240708	280000	278000	294000	276500	476659	135869960500	00	0.00	N	3	0
24	20240701	280000	278000	284000	269000	443213	121561133000	00	0.00	N	5	-1500
25	20240624	281500	299000	299000	271000	695064	195939919500	00	0.00	N	5	-15500
26	20240617	297000	271000	297000	269000	1245392	359341216500	00	0.00	N	2	25000
27	20240610	272000	251500	278000	248000	847474	225937371000	00	0.00	N	2	16000
28	20240603	256000	251000	257500	242500	268317	67160103500	00	0.00	N	2	6000
29	20240527	250000	262000	264000	240500	878851	219968049500	00	0.00	N	5	-10000
30	20240520	260000	260000	261500	247500	417521	106286027500	00	0.00	N	2	2000
31	20240513	258000	258500	265000	249500	489567	126044467500	00	0.00	N	5	-1000
32	20240507	259000	254000	271000	254000	1022802	267641758536	00	0.00	N	2	8000
33	20240429	251000	231500	253500	231500	549689	133716192000	00	0.00	N	2	21500
34	20240422	229500	258000	262500	225000	2453670	588881542500	00	0.00	N	5	-24500
35	20240415	254000	235500	262000	231000	563944	142121418000	00	0.00	N	2	15500
36	20240408	238500	248500	251500	237000	318020	77545570500	00	0.00	N	5	-11000
37	20240401	249500	252000	260000	244500	432643	109388838000	00	0.00	N	2	2500
38	20240325	247000	236000	265000	232500	886382	221708965500	00	0.00	N	2	11000
39	20240318	236000	233000	243000	230500	428046	101708544000	00	0.00	N	2	5500
40	20240311	230500	225000	241500	213500	978477	224151757750	00	0.00	N	2	8500
41	20240304	222000	226500	230000	210500	438718	95960251000	00	0.00	N	5	-5000
42	20240226	227000	226000	229500	217000	370218	82633050500	00	0.00	N	2	2500
43	20240219	224500	237500	239500	222000	411050	93774161308	00	0.00	N	5	-13000
44	20240213	237500	219500	243500	219000	705504	164131606500	00	0.00	N	2	23500
45	20240205	214000	221000	222000	210000	380392	81692286000	00	0.00	N	5	-9000
46	20240129	223000	220000	229000	208500	835039	182454957500	00	0.00	N	2	12500
47	20240122	210500	195100	215500	193600	505062	104279813081	00	0.00	N	2	17000
48	20240115	193500	203500	206000	184400	370129	71575800200	00	0.00	N	5	-8000
49	20240108	201500	199800	208500	196800	356688	72128728200	00	0.00	N	3	0
50	20240102	201500	193500	211000	191400	520845	103547260400	00	0.00	N	2	7900
51	20231226	193600	183100	194800	180700	632268	117521963500	00	0.00	N	2	15100
52	20231218	178500	208000	213500	177000	911530	176873626900	00	0.00	N	5	-30000
53	20231211	208500	209000	218000	205500	652504	137200844000	00	0.00	N	2	1500
54	20231204	207000	217000	221500	204000	459234	97503129000	00	0.00	N	5	-10500
55	20231127	217500	208500	220500	208000	574215	123799541136	00	0.00	N	2	12000
56	20231120	205500	193900	211500	190900	551943	113550997400	00	0.00	N	2	12400
57	20231113	193100	194000	206500	189800	820682	162132424000	00	0.00	N	2	200
58	20231106	192900	171800	194300	167900	1892778	352079367500	00	0.00	N	2	23000
59	20231030	169900	165200	172800	161300	512001	85372095300	00	0.00	N	2	4700
60	20231023	165200	159500	168200	153300	723561	117463419600	00	0.00	N	2	5800
61	20231016	159400	154400	160800	150900	550866	86034892600	00	0.00	N	2	4500
62	20231010	154900	154000	156100	150200	321253	49265260800	00	0.00	N	2	5500
63	20231004	149400	149300	152000	145900	257275	38021917800	00	0.00	N	5	-1200
64	20230925	150600	149300	151600	147200	190069	28417108800	00	0.00	N	2	2000
65	20230918	148600	156300	157500	146000	375031	56830413986	00	0.00	N	5	-8400
66	20230911	157000	153600	157400	149200	627019	96551664200	00	0.00	N	2	3400
67	20230904	153600	154900	158000	152200	389001	59987263100	00	0.00	N	5	-1900
68	20230828	155500	156100	158700	153900	439711	68423720700	00	0.00	N	2	400
69	20230821	155100	158800	162300	153600	441504	69482772500	00	0.00	N	5	-2900
70	20230814	158000	163100	163800	155300	465821	74231085200	00	0.00	N	5	-5100
71	20230807	163100	168800	178300	159700	905657	150014043400	00	0.00	N	5	-6300
72	20230731	169400	170200	178400	168400	481502	83093903300	00	0.00	N	2	600
73	20230724	168800	180300	180300	163200	593565	101064603200	00	0.00	N	5	-11500
74	20230717	180300	192000	193700	178100	359077	66162414800	00	0.00	N	5	-14300
75	20230710	194600	176000	194800	173700	510633	95239661300	00	0.00	N	2	20100
76	20230703	174500	195000	196800	173900	623254	113857146900	00	0.00	N	5	-20300
77	20230626	194800	201500	207000	193200	324847	64666814600	00	0.00	N	5	-6700
78	20230619	201500	203000	206500	198200	383458	77813687900	00	0.00	N	5	-2000
79	20230612	203500	201000	209000	200000	767583	156470349785	00	0.00	N	2	3800
80	20230605	199700	189800	200500	188800	432142	83996200500	00	0.00	N	2	10700
81	20230530	189000	187700	194000	185700	342709	64772626600	00	0.00	N	2	3800
82	20230522	185200	205000	205000	185100	727614	140492243600	00	0.00	N	5	-17300
83	20230515	202500	198400	207000	196700	580856	116796288421	00	0.00	N	2	2000
84	20230508	200500	198300	205000	192100	1214628	243347841900	00	0.00	N	2	2200
85	20230502	198300	190200	199000	190100	356342	69559199900	00	0.00	N	2	6200
86	20230424	192100	192100	197400	186000	595264	114035276200	00	0.00	N	5	-1800
87	20230417	193900	191100	199000	186100	797238	153905356600	00	0.00	N	2	2000
88	20230410	191900	182600	195600	179800	770502	144910095400	00	0.00	N	2	8400
89	20230403	183500	182300	189600	180600	739555	136993702200	00	0.00	N	3	0
90	20230327	183500	174300	183800	171200	991244	176151863100	00	0.00	N	2	10500
91	20230320	173000	164800	177800	163200	987408	170933152400	00	0.00	N	2	8600
92	20230313	164400	161000	164500	154000	864153	138729092600	00	0.00	N	2	2500
93	20230306	161900	171000	173500	161200	751780	125810786800	00	0.00	N	5	-7900
94	20230227	169800	171200	173800	168400	527391	89952559100	00	0.00	N	5	-2700
95	20230220	172500	175800	178500	170600	600364	104564959000	00	0.00	N	5	-2100
96	20230213	174600	176200	180600	171500	869445	152158740100	00	0.00	N	5	-2500
97	20230206	177100	185100	197100	176200	1723524	320313497300	00	0.00	N	5	-9600
98	20230130	186700	183700	187300	179000	891061	162768189800	00	0.00	N	2	2800
99	20230125	183900	173800	185000	172600	566091	101468102400	00	0.00	N	2	11400
100	20230116	172500	174500	178500	169500	689395	119155064000	00	0.00	N	5	-1000
101	20230109	173500	167000	177500	166500	775131	133421737500	00	0.00	N	2	8000
102	20230102	165500	170500	171000	160500	958846	158438415000	00	0.00	N	5	-2500
103	20221226	168000	172500	178000	164500	798644	136565998000	00	0.00	N	5	-4500
104	20221219	172500	181000	184000	172000	680095	121048707000	00	0.00	N	5	-11000
105	20221212	183500	180000	187000	176000	1110978	202187804500	00	0.00	N	2	3000
106	20221205	180500	200000	200500	176000	2171896	395606040500	00	0.00	N	5	-21000
107	20221128	201500	219500	237500	200000	1866995	408993805500	00	0.00	N	5	-18000
108	20221121	219500	234500	244500	218000	961646	221473940000	00	0.00	N	5	-10500
109	20221114	230000	225000	235500	217500	1133884	255958110000	00	0.00	N	2	3000
110	20221107	227000	190000	227000	188500	1388755	286504652500	00	0.00	N	2	38500
111	20221031	188500	179000	194500	175500	862089	159648595000	00	0.00	N	2	13500
112	20221024	175000	182500	185500	172000	735675	130074779000	00	0.00	N	5	-4000
113	20221017	179000	177000	192000	171000	882271	158054514000	00	0.00	N	5	-3000
114	20221011	182000	187500	188000	169500	1004009	179120383219	00	0.00	N	5	-9500
115	20221004	191500	212000	216000	191000	706078	141654051500	00	0.00	N	5	-18500
116	20220926	210000	202500	217500	201500	749098	156037969500	00	0.00	N	2	4500
117	20220919	205500	242000	242000	205000	808973	178255127500	00	0.00	N	5	-33500
118	20220913	239000	242000	247000	234000	419148	100676929000	00	0.00	N	2	2000
119	20220905	237000	231000	241000	230000	352181	83158953500	00	0.00	N	2	5000
120	20220829	232000	233500	248000	231000	622328	147606773500	00	0.00	N	5	-12500
121	20220822	244500	253500	257000	240500	502587	123572339000	00	0.00	N	5	-10500
122	20220816	255000	269000	270500	253000	443613	116518454500	00	0.00	N	5	-11000
123	20220808	266000	255500	282000	252000	1009005	268300402500	00	0.00	N	2	8500
124	20220801	257500	234000	266500	231500	827554	207606124000	00	0.00	N	2	24000
125	20220725	233500	256500	262500	221500	1241610	297585635500	00	0.00	N	5	-24500
126	20220718	258000	236500	263000	233500	1019901	254150775500	00	0.00	N	2	22500
127	20220711	235500	237500	250500	234500	523853	126282276500	00	0.00	N	5	-1500
128	20220704	237000	219000	243000	216500	750854	173917847500	00	0.00	N	2	21500
129	20220627	215500	277000	278500	212500	1458528	349440937248	00	0.00	N	5	-58000
130	20220620	273500	264500	277000	256500	856075	228264349500	00	0.00	N	2	11000
131	20220613	262500	267500	270500	246500	1012961	262007626500	00	0.00	N	5	-11500
132	20220607	274000	256500	280000	256500	1361829	370444842000	00	0.00	N	2	21000
133	20220530	253000	254000	262000	249500	894602	229961017000	00	0.00	N	2	4000
134	20220523	249000	255000	264500	247500	1550780	386892042000	00	0.00	N	5	-7000
135	20220516	256000	256000	258500	236000	1230654	300633208500	00	0.00	N	2	2500
136	20220509	253500	252000	265000	239500	1733782	439857683500	00	0.00	N	5	-3000
137	20220502	256500	248000	261500	246000	478616	122149831500	00	0.00	N	2	4500
138	20220425	252000	246500	253000	233000	926881	225353776000	00	0.00	N	2	2000
139	20220418	250000	263500	264500	247000	628425	161039553000	00	0.00	N	5	-14500
140	20220411	264500	276500	282500	263000	1239537	333693267500	00	0.00	N	5	-15500
141	20220404	280000	275500	301000	272000	1299102	375635362500	00	0.00	N	2	2000
142	20220328	278000	278500	281500	270500	826487	226540069500	00	0.00	N	5	-500
143	20220321	278500	287500	291000	275500	820675	230344670384	00	0.00	N	5	-7500
144	20220314	286000	285000	292000	274000	911772	259022550000	00	0.00	N	2	1000
145	20220307	285000	277500	295000	266500	859962	243176610500	00	0.00	N	2	2500
146	20220228	282500	283000	306500	279000	822531	241266441000	00	0.00	N	5	-1500
147	20220221	284000	269500	296500	266500	1350191	381741523500	00	0.00	N	2	10000
148	20220214	274000	252000	289500	248500	2069514	564136631500	00	0.00	N	2	15000
149	20220207	259000	290000	314500	255500	2695166	759375985000	00	0.00	N	5	-29500
150	20220203	288500	279000	297000	274500	849050	241879745500	00	0.00	N	2	14000
151	20220124	274500	308500	313500	257500	3217588	906849377500	00	0.00	N	5	-35500
152	20220117	310000	351500	354500	306000	1969124	641849599000	00	0.00	N	5	-33500
153	20220110	343500	393000	393500	333500	2232155	806937944792	00	0.00	N	5	-51000
154	20220103	394500	463000	468500	393500	1496276	626373869750	00	0.00	N	5	-65500
155	20211227	460000	461000	473000	448500	688038	315295229500	00	0.00	N	5	-3000
156	20211220	463000	492000	492000	461000	671517	314900587500	00	0.00	N	5	-31500
157	20211213	494500	489000	497500	479000	1937611	952521121000	00	0.00	N	2	5000
158	20211206	489500	499500	499500	455500	1392044	659259496388	00	0.00	N	5	-10500
159	20211129	500000	500000	526000	477000	3803550	1910933836500	00	0.00	N	5	-6000
160	20211122	506000	532000	541000	493000	1760275	896753770185	00	0.00	N	5	-36000
161	20211115	542000	541000	580000	526000	2704440	1494762276600	00	0.00	N	5	-5000
162	20211108	547000	441000	554000	428000	4244654	2166753239000	00	0.00	N	2	96000
163	20211101	451000	472000	492500	450500	772888	363676548500	00	0.00	N	5	-18500
164	20211025	469500	497500	514000	467500	1135089	557015818000	00	0.00	N	5	-18500
165	20211018	488000	476000	502000	471500	984120	484463591500	00	0.00	N	2	15500
166	20211012	472500	468500	498500	464000	771937	371878930000	00	0.00	N	2	2500
167	20211005	470000	493000	496000	448000	848834	396905371500	00	0.00	N	5	-28000
168	20210927	498000	489000	516000	478500	1281517	640448368000	00	0.00	N	2	5000
169	20210923	493000	485000	504000	483000	519627	258194518500	00	0.00	N	5	-500
170	20210913	493500	449500	502000	439000	1331121	638037193200	00	0.00	N	2	46500
171	20210906	447000	500000	503000	440500	2665056	1254352208250	00	0.00	N	5	-62000
172	20210830	509000	494000	520000	470500	2208384	1101088134500	00	0.00	N	2	12000
173	20210823	497000	492000	499500	434500	2796828	1324677851000	00	0.00	N	2	5500
174	20210817	491500	433000	510000	423000	4716667	2228864336000	00	0.00	N	2	54500
175	20210810	437000	448500	480000	400500	9387084	4050271441500	00	0.00	N	2	437000