KissMeData/307950/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	140000	146500	146700	138600	294859	41975411400	00	0.00	N	5	-5800
3	20241118	145800	129300	149800	128500	569164	81913482000	00	0.00	N	2	18000
4	20241111	127800	144200	145400	123000	381691	50989883800	00	0.00	N	5	-15700
5	20241104	143500	131100	144400	128700	390187	53619431900	00	0.00	N	2	12400
6	20241028	131100	142400	142800	131000	238571	32527331500	00	0.00	N	5	-11200
7	20241021	142300	139900	144600	134500	276289	38431836800	00	0.00	N	2	2500
8	20241014	139800	149000	149800	139600	522589	75063799700	00	0.00	N	5	-10500
9	20241007	150300	160400	161200	150000	256009	39553282100	00	0.00	N	5	-8200
10	20240930	158500	160400	160400	153400	141672	22152021100	00	0.00	N	5	-1200
11	20240923	159700	167000	168000	158500	366677	59455923800	00	0.00	N	5	-5600
12	20240919	165300	163400	168800	161000	194182	32088973600	00	0.00	N	2	5000
13	20240909	160300	150000	164400	148500	320045	50511384200	00	0.00	N	2	7300
14	20240902	153000	162000	163300	148000	432785	67943343000	00	0.00	N	5	-8300
15	20240826	161300	158000	168700	151000	450379	72490673700	00	0.00	N	2	3800
16	20240819	157500	160400	162600	154000	254550	40439658600	00	0.00	N	5	-2900
17	20240812	160400	156500	160600	150000	233019	36045514200	00	0.00	N	2	4800
18	20240805	155600	151100	158100	139700	432885	65350632300	00	0.00	N	5	-2200
19	20240729	157800	166700	172400	157700	491886	81785626500	00	0.00	N	5	-8700
20	20240722	166500	161600	167300	148000	657826	104705374800	00	0.00	N	2	3500
21	20240715	163000	167500	176500	161000	582372	98849765100	00	0.00	N	5	-3500
22	20240708	166500	171500	181900	165900	1009287	176051258900	00	0.00	N	5	-4000
23	20240701	170500	166600	178000	156500	1483103	251158456300	00	0.00	N	2	6100
24	20240624	164400	156200	167300	155500	620837	100023213800	00	0.00	N	2	7700
25	20240617	156700	155300	163500	151300	1006889	159285456000	00	0.00	N	2	1500
26	20240610	155200	145900	159700	145500	710327	109283610100	00	0.00	N	2	8400
27	20240603	146800	149000	152300	146400	216612	32154662900	00	0.00	N	5	-1200
28	20240527	148000	153700	157800	147500	337217	51037435500	00	0.00	N	5	-5100
29	20240520	153100	148200	155500	146700	378831	57562797800	00	0.00	N	2	4900
30	20240513	148200	145800	151900	145100	262404	39071958300	00	0.00	N	2	2400
31	20240507	145800	152300	156600	145700	478277	72045095800	00	0.00	N	5	-6100
32	20240429	151900	157100	173500	150600	2020223	325511072300	00	0.00	N	5	-1800
33	20240422	153700	138000	154700	137900	764379	114335358700	00	0.00	N	2	17700
34	20240415	136000	147300	149300	133500	598265	84136482700	00	0.00	N	5	-13400
35	20240408	149400	147300	158500	146900	865023	131522470300	00	0.00	N	2	4400
36	20240401	145000	145000	151500	144200	464350	68592179700	00	0.00	N	2	1000
37	20240325	144000	147100	152700	142900	606699	89315149400	00	0.00	N	5	-3300
38	20240318	147300	145200	151800	141500	536969	78483502100	00	0.00	N	2	2800
39	20240311	144500	146100	150800	144500	594878	87696999000	00	0.00	N	5	-1800
40	20240304	146300	150100	151600	145000	515857	76174381300	00	0.00	N	5	-3000
41	20240226	149300	152100	153700	148000	357046	53581190700	00	0.00	N	5	-3300
42	20240219	152600	156000	161000	152100	483783	74949273300	00	0.00	N	5	-4200
43	20240213	156800	154700	161500	152600	438612	68889025600	00	0.00	N	2	2500
44	20240205	154300	157000	161900	147900	639760	98372786200	00	0.00	N	5	-1000
45	20240129	155300	178000	178000	147800	1521809	236043845200	00	0.00	N	5	-22900
46	20240122	178200	178500	184100	171200	583631	103309920200	00	0.00	N	2	1200
47	20240115	177000	183700	186200	170500	566010	100588432200	00	0.00	N	5	-8200
48	20240108	185200	186200	192900	182200	672027	126781715300	00	0.00	N	2	500
49	20240102	184700	212500	214000	183600	960466	186211614500	00	0.00	N	5	-26800
50	20231226	211500	203000	216000	193400	633321	129543330100	00	0.00	N	2	9000
51	20231218	202500	172000	207000	169800	1241278	240410124200	00	0.00	N	2	30500
52	20231211	172000	174400	178700	163600	674940	114643462000	00	0.00	N	5	-2500
53	20231204	174500	174500	180000	169300	596218	103995399200	00	0.00	N	5	-2800
54	20231127	177300	172800	196600	169000	1596615	294052485300	00	0.00	N	2	4600
55	20231120	172700	158300	174300	156000	778572	130490873900	00	0.00	N	2	9400
56	20231113	163300	137200	165000	133500	1013212	156134047500	00	0.00	N	2	27400
57	20231106	135900	143300	148300	133300	617067	86466634300	00	0.00	N	5	-4200
58	20231030	140100	151200	151200	129400	1032180	140981529800	00	0.00	N	5	-13800
59	20231023	153900	157000	169400	152900	436187	70028116400	00	0.00	N	5	-4000
60	20231016	157900	173000	174500	155400	445555	73782591800	00	0.00	N	5	-18800
61	20231010	176700	180300	185400	172300	365112	64926110800	00	0.00	N	5	-4400
62	20231004	181100	181100	183700	167500	371547	66071054800	00	0.00	N	5	-5500
63	20230925	186600	182800	187700	173500	379618	68735218100	00	0.00	N	2	4800
64	20230918	181800	188900	192000	172500	796730	146039107600	00	0.00	N	5	-7900
65	20230911	189700	220500	263000	187700	2565089	537192960800	00	0.00	N	5	-27800
66	20230904	217500	189700	223000	186500	1290288	262908881100	00	0.00	N	2	27600
67	20230828	189900	150500	193700	148000	1076078	190142780700	00	0.00	N	2	39800
68	20230821	150100	152900	159100	150000	297070	45849249500	00	0.00	N	5	-2300
69	20230814	152400	153900	157200	145300	243515	37082650400	00	0.00	N	5	-3100
70	20230807	155500	157000	171500	153800	758996	123605207800	00	0.00	N	5	-1600
71	20230731	157100	145000	165000	142800	1281378	198667772100	00	0.00	N	2	15800
72	20230724	141300	148500	149700	137600	524220	74714081100	00	0.00	N	5	-7200
73	20230717	148500	157800	160500	143600	811910	121188305300	00	0.00	N	5	-10500
74	20230710	159000	146400	160000	142600	717550	108235196100	00	0.00	N	2	12600
75	20230703	146400	140500	154700	140000	943870	138983064600	00	0.00	N	2	6200
76	20230626	140200	120000	147500	119100	1122562	152399126200	00	0.00	N	2	20400
77	20230619	119800	124500	124500	119600	208369	25282072600	00	0.00	N	5	-4300
78	20230612	124100	125400	125800	120700	292745	36018338100	00	0.00	N	5	-1800
79	20230605	125900	125400	128100	124100	187529	23671205100	00	0.00	N	2	1100
80	20230530	124800	125000	126800	122100	159720	19812697100	00	0.00	N	2	700
81	20230522	124100	124900	129200	123200	239551	30266169700	00	0.00	N	5	-200
82	20230515	124300	124000	127500	119200	329181	40852976600	00	0.00	N	5	-200
83	20230508	124500	126000	128000	121500	280713	35079888900	00	0.00	N	5	-500
84	20230502	125000	123000	127400	119700	225335	27828894100	00	0.00	N	2	2200
85	20230424	122800	117500	127600	117300	484111	59881067300	00	0.00	N	2	5900
86	20230417	116900	126000	128500	114500	350747	42302887700	00	0.00	N	5	-8700
87	20230410	125600	112700	132400	110700	883759	110412239200	00	0.00	N	2	12600
88	20230403	113000	113700	118400	112900	253395	29186381100	00	0.00	N	2	400
89	20230327	112600	109400	114200	105800	255845	28158279600	00	0.00	N	2	3400
90	20230320	109200	114300	114800	108400	176874	19691945000	00	0.00	N	5	-5100
91	20230313	114300	113500	116900	111400	201024	22886607000	00	0.00	N	5	-100
92	20230306	114400	113900	119000	111000	301048	34534741800	00	0.00	N	2	500
93	20230227	113900	113600	115700	112300	203451	23165350200	00	0.00	N	5	-1200
94	20230220	115100	116400	121200	113700	268360	31471423900	00	0.00	N	5	-1300
95	20230213	116400	120600	122500	116100	279584	33456955300	00	0.00	N	5	-4100
96	20230206	120500	114500	122200	113700	279547	33089208400	00	0.00	N	2	5200
97	20230130	115300	106900	119200	103000	595660	67692459000	00	0.00	N	2	8500
98	20230125	106800	102000	108700	101500	158137	16675915600	00	0.00	N	2	5800
99	20230116	101000	103500	104000	99600	129307	13097240000	00	0.00	N	5	-2500
100	20230109	103500	97000	103500	96400	180283	18171918600	00	0.00	N	2	7300
101	20230102	96200	96800	98700	92700	184423	17588485100	00	0.00	N	2	700
102	20221226	95500	100500	101000	94800	264309	26193374400	00	0.00	N	5	-4500
103	20221219	100000	103500	103500	99500	170268	17152353900	00	0.00	N	5	-4000
104	20221212	104000	103500	107500	101500	151011	15704211000	00	0.00	N	3	0
105	20221205	104000	109500	109500	103000	168914	17910508500	00	0.00	N	5	-5500
106	20221128	109500	111500	112500	108500	101701	11237643000	00	0.00	N	5	-1500
107	20221121	111000	114000	114500	109000	120446	13350072500	00	0.00	N	5	-3000
108	20221114	114000	117000	119500	113000	269326	31567506500	00	0.00	N	5	-3000
109	20221107	117000	115500	119000	114500	225056	26178633500	00	0.00	N	2	3000
110	20221031	114000	119500	120500	111500	188746	21874255000	00	0.00	N	5	-4500
111	20221024	118500	119000	119500	112000	222226	25836937000	00	0.00	N	2	1500
112	20221017	117000	113000	120000	112000	209607	24399339000	00	0.00	N	2	2000
113	20221011	115000	109000	118500	107500	234976	26727548500	00	0.00	N	2	2000
114	20221004	113000	106500	115500	106500	156680	17480482000	00	0.00	N	2	9500
115	20220926	103500	107500	108000	100500	221876	23117439500	00	0.00	N	5	-5500
116	20220919	109000	115500	117000	109000	242103	27322697500	00	0.00	N	5	-6500
117	20220913	115500	120500	120500	115000	153940	18033004000	00	0.00	N	5	-2000
118	20220905	117500	120000	122000	115500	157573	18624178500	00	0.00	N	5	-3500
119	20220829	121000	114500	123500	114000	337233	40192463500	00	0.00	N	2	2500
120	20220822	118500	116500	120500	115500	307322	36575882000	00	0.00	N	2	500
121	20220816	118000	131500	137500	117500	904657	113812208000	00	0.00	N	5	-12000
122	20220808	130000	129000	132000	125000	301949	38599136000	00	0.00	N	3	0
123	20220801	130000	125500	131000	122500	322128	40856078500	00	0.00	N	2	4500
124	20220725	125500	125000	128000	124500	220324	27828964000	00	0.00	N	2	1000
125	20220718	124500	124000	126500	120500	229907	28384167000	00	0.00	N	2	2000
126	20220711	122500	113500	124500	113500	300364	35980949500	00	0.00	N	2	9000
127	20220704	113500	117000	118000	111500	208618	23943380500	00	0.00	N	5	-3500
128	20220627	117000	106000	118500	106000	361268	41053072500	00	0.00	N	2	12500
129	20220620	104500	114000	114000	101000	310533	33056433000	00	0.00	N	5	-8500
130	20220613	113000	121000	121500	110000	358114	41266098000	00	0.00	N	5	-11000
131	20220607	124000	131000	131000	123000	209207	26405608500	00	0.00	N	5	-7500
132	20220530	131500	134000	136500	131500	214038	28573630000	00	0.00	N	5	-1000
133	20220523	132500	131000	136000	130000	321162	42670023000	00	0.00	N	2	3500
134	20220516	129000	133000	133000	124000	309934	39929237000	00	0.00	N	5	-2000
135	20220509	131000	134500	134500	123500	458685	58838078500	00	0.00	N	5	-3500
136	20220502	134500	133000	141000	133000	301426	41407273500	00	0.00	N	5	-500
137	20220425	135000	132000	139500	129000	512687	69473766000	00	0.00	N	3	0
138	20220418	135000	133500	137000	131500	363436	48947230500	00	0.00	N	2	3000
139	20220411	132000	127500	134000	123000	379571	49050916000	00	0.00	N	2	4000
140	20220404	128000	124500	130000	123500	365609	46428008000	00	0.00	N	2	3000
141	20220328	125000	118500	125000	116000	268784	32326181500	00	0.00	N	2	7000
142	20220321	118000	121500	122500	116000	224594	26684328000	00	0.00	N	5	-3500
143	20220314	121500	119500	125500	115000	359354	43041975500	00	0.00	N	2	1000
144	20220307	120500	112500	125500	111500	599414	72029404000	00	0.00	N	2	5500
145	20220228	115000	107000	115500	105500	388889	43036433500	00	0.00	N	2	7000
146	20220221	108000	111000	112500	104500	426293	46144944000	00	0.00	N	5	-5000
147	20220214	113000	111000	116500	107500	516479	57788635000	00	0.00	N	5	-1500
148	20220207	114500	127000	127500	114500	506239	61161077000	00	0.00	N	5	-13500
149	20220203	128000	133000	133000	127000	249346	32315608500	00	0.00	N	5	-2000
150	20220124	130000	134000	135000	122000	829467	106062153000	00	0.00	N	5	-6500
151	20220117	136500	136500	144500	133000	710333	98905701000	00	0.00	N	3	0
152	20220110	136500	138000	139500	125500	752260	99323815000	00	0.00	N	5	-3000
153	20220103	139500	138500	147500	133500	1272565	178189051000	00	0.00	N	2	1500
154	20211227	138000	136500	142500	135000	906951	125338382000	00	0.00	N	2	2500
155	20211220	135500	132500	139000	125500	804955	106770184500	00	0.00	N	2	3000
156	20211213	132500	120000	138000	120000	1168564	150907253500	00	0.00	N	2	13500
157	20211206	119000	116000	119000	113000	324241	37761323000	00	0.00	N	2	2000
158	20211129	117000	109000	118000	106500	470576	53667089500	00	0.00	N	2	6500
159	20211122	110500	115500	118500	110000	338828	38580515000	00	0.00	N	5	-4500
160	20211115	115000	116000	117500	107000	443668	49785971500	00	0.00	N	2	1000
161	20211108	114000	119000	119500	109000	315839	36024227000	00	0.00	N	5	-5000
162	20211101	119000	116500	123000	113000	428004	50520973500	00	0.00	N	2	2500
163	20211025	116500	123000	127000	114000	489145	58825950000	00	0.00	N	5	-6500
164	20211018	123000	112500	126000	108500	750654	89813140500	00	0.00	N	2	10500
165	20211012	112500	109500	116000	107500	418842	46892013500	00	0.00	N	2	1500
166	20211005	111000	94400	112000	92600	641299	65258534700	00	0.00	N	2	14800
167	20210927	96200	104500	105000	96100	505826	50601826700	00	0.00	N	5	-9300
168	20210923	105500	106500	109000	105000	101227	10763197500	00	0.00	N	5	-2500
169	20210913	108000	108000	110500	106000	347595	37575607000	00	0.00	N	5	-1000
170	20210906	109000	120000	120000	107500	602757	67843585500	00	0.00	N	5	-10500
171	20210830	119500	117000	124000	114500	323538	38495864500	00	0.00	N	2	4500
172	20210823	115000	111000	118000	109500	325190	37215620500	00	0.00	N	2	6000
173	20210817	109000	123000	124500	107000	472183	53808384000	00	0.00	N	5	-14000
174	20210809	123000	127500	130500	121500	289481	36537261000	00	0.00	N	5	-4500
175	20210802	127500	128000	134000	123000	447039	57757419000	00	0.00	N	5	-500
176	20210726	128000	124000	132500	120000	412303	52356302500	00	0.00	N	2	4500
177	20210719	123500	122500	126000	120000	234128	28895307500	00	0.00	N	3	0
178	20210712	123500	129000	130000	122500	281849	35541406500	00	0.00	N	5	-4500