KissMeData/145020/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	276000	290000	292500	261500	616697	168842159500	00	0.00	N	5	-20000
3	20241104	296000	264000	326000	255000	1247698	373032603000	00	0.00	N	2	28500
4	20241028	267500	271000	285000	262000	431024	117068541000	00	0.00	N	5	-1000
5	20241021	268500	283000	290500	263500	447874	123649778000	00	0.00	N	5	-16000
6	20241014	284500	260000	301000	251500	1541696	433422398500	00	0.00	N	2	29000
7	20241007	255500	259000	269500	240000	604648	154888950500	00	0.00	N	5	-1500
8	20240930	257000	248500	261000	235000	223827	55592296500	00	0.00	N	2	12000
9	20240923	245000	271500	273000	242000	279093	70539229500	00	0.00	N	5	-23000
10	20240919	268000	256000	272000	256000	121201	32150384500	00	0.00	N	2	13500
11	20240909	254500	238500	258000	237500	283283	70881440500	00	0.00	N	2	12000
12	20240902	242500	277500	278500	229000	479078	116542512500	00	0.00	N	5	-30000
13	20240826	272500	281000	282000	264500	275014	75009974000	00	0.00	N	5	-6000
14	20240819	278500	279000	295500	273500	503684	143915670500	00	0.00	N	2	6500
15	20240812	272000	261000	273000	246500	418704	109077654500	00	0.00	N	2	10500
16	20240805	261500	231500	270000	203000	911675	226903176500	00	0.00	N	2	26000
17	20240729	235500	240000	260000	233500	299013	73749969000	00	0.00	N	5	-3000
18	20240722	238500	222000	251000	214500	432907	102069076000	00	0.00	N	2	15000
19	20240715	223500	225500	230000	215000	200425	44258240000	00	0.00	N	5	-2000
20	20240708	225500	225000	231500	220500	214679	48332812500	00	0.00	N	5	-1500
21	20240701	227000	233500	238500	215000	282510	64126478000	00	0.00	N	5	-4000
22	20240624	231000	248000	253000	225500	294985	69705541000	00	0.00	N	5	-17000
23	20240617	248000	222000	250000	221000	391529	92173564000	00	0.00	N	2	27000
24	20240610	221000	213000	262500	204000	1361857	324318148500	00	0.00	N	2	8000
25	20240603	213000	194800	216000	194000	206463	42226154100	00	0.00	N	2	22000
26	20240527	191000	218000	224000	191000	315464	64730555100	00	0.00	N	5	-26500
27	20240520	217500	203500	219000	202500	220736	46628814500	00	0.00	N	2	16000
28	20240513	201500	204000	205000	195800	223639	44851173900	00	0.00	N	3	0
29	20240507	201500	206000	218500	197000	320333	65559489980	00	0.00	N	2	500
30	20240429	201000	210500	231000	199700	251059	53666635000	00	0.00	N	5	-7000
31	20240422	208000	204000	213500	203000	194660	40532854000	00	0.00	N	2	5500
32	20240415	202500	197900	209000	195700	221531	44773366200	00	0.00	N	2	5000
33	20240408	197500	199900	205000	192600	236291	46727588866	00	0.00	N	5	-5000
34	20240401	202500	194000	207500	192100	282444	56517905300	00	0.00	N	2	11400
35	20240325	191100	176400	203000	174800	282253	53388256600	00	0.00	N	2	14000
36	20240318	177100	190800	193500	172300	256793	47077271600	00	0.00	N	5	-13700
37	20240311	190800	198000	199100	189400	277341	53754816550	00	0.00	N	5	-5200
38	20240304	196000	199800	219000	193400	594361	120753072000	00	0.00	N	2	12100
39	20240226	183900	182500	188000	179100	244041	44961479500	00	0.00	N	2	1500
40	20240219	182400	170900	187600	165900	283393	50913946700	00	0.00	N	2	11500
41	20240213	170900	149600	174000	147100	280290	45997724300	00	0.00	N	2	21700
42	20240205	149200	162000	163800	149100	117143	18242542700	00	0.00	N	5	-14600
43	20240129	163800	153600	167000	150300	175152	27649312700	00	0.00	N	2	9800
44	20240122	154000	163000	163000	153500	118786	18663993900	00	0.00	N	5	-6200
45	20240115	160200	158600	166900	158200	156185	25362815300	00	0.00	N	2	1600
46	20240108	158600	161900	164800	153200	160100	25445455400	00	0.00	N	2	200
47	20240102	158400	148000	162400	147100	229621	35990349400	00	0.00	N	2	9000
48	20231226	149400	148000	149500	143500	142031	20874486800	00	0.00	N	2	1700
49	20231218	147700	149900	150200	139500	399659	58370874000	00	0.00	N	5	-2300
50	20231211	150000	153300	157300	148300	269704	41265096600	00	0.00	N	5	-2300
51	20231204	152300	154700	157000	147300	230845	35107688700	00	0.00	N	5	-700
52	20231127	153000	154000	157600	150300	251701	38569386500	00	0.00	N	5	-500
53	20231120	153500	147000	161300	146200	308026	47853618000	00	0.00	N	2	5500
54	20231113	148000	135700	153200	131600	554888	80307560400	00	0.00	N	2	12500
55	20231106	135500	142000	143700	134200	219096	30372701000	00	0.00	N	5	-5900
56	20231030	141400	139900	144500	136400	224374	31547957200	00	0.00	N	2	2800
57	20231023	138600	140400	144500	134200	304056	41942789200	00	0.00	N	5	-1700
58	20231016	140300	143400	149500	137400	274456	38841756000	00	0.00	N	5	-3100
59	20231010	143400	144000	144400	134500	334059	47048735900	00	0.00	N	5	-200
60	20231004	143600	123600	145500	120900	738546	99790763700	00	0.00	N	2	18600
61	20230925	125000	123500	126400	119400	119898	14725107600	00	0.00	N	2	700
62	20230918	124300	122800	127800	119000	323879	39998874500	00	0.00	N	2	1300
63	20230911	123000	122800	128000	117400	444690	54809764800	00	0.00	N	5	-600
64	20230904	123600	111700	125000	106400	528549	60933048600	00	0.00	N	2	11800
65	20230828	111800	114500	117800	107100	433511	48754963100	00	0.00	N	5	-1300
66	20230821	113100	122300	128200	112500	893729	107573199300	00	0.00	N	5	-5900
67	20230814	119000	115600	122700	110900	491409	57487800500	00	0.00	N	2	4100
68	20230807	114900	107000	118100	104300	489953	54809889700	00	0.00	N	2	7900
69	20230731	107000	103100	109400	102700	270078	28820722600	00	0.00	N	2	4500
70	20230724	102500	110100	112300	101500	335186	35387562000	00	0.00	N	5	-6400
71	20230717	108900	111800	112800	107100	200679	21981415300	00	0.00	N	5	-3500
72	20230710	112400	102500	114100	101000	363126	39184480300	00	0.00	N	2	7700
73	20230703	104700	109800	112000	102500	315555	33717538500	00	0.00	N	5	-5300
74	20230626	110000	100800	119600	99700	657528	73052139100	00	0.00	N	2	9200
75	20230619	100800	102500	105300	100000	223719	22894119800	00	0.00	N	5	-1700
76	20230612	102500	107900	108000	101000	250883	26032850800	00	0.00	N	5	-4400
77	20230605	106900	107300	109500	102000	236115	25144140000	00	0.00	N	5	-300
78	20230530	107200	110200	113500	106600	242521	26437632500	00	0.00	N	5	-2800
79	20230522	110000	111100	113500	109100	166550	18561553000	00	0.00	N	5	-1100
80	20230515	111100	110200	113900	108300	265619	29287879300	00	0.00	N	5	-500
81	20230508	111600	112800	114800	110600	222877	25144715100	00	0.00	N	5	-600
82	20230502	112200	113400	113800	110100	94193	10572905600	00	0.00	N	5	-1200
83	20230424	113400	112000	114400	108500	272294	30454555400	00	0.00	N	2	2400
84	20230417	111000	133800	133800	109700	596562	70669132800	00	0.00	N	5	-22300
85	20230410	133300	135300	135300	128700	306119	40722991400	00	0.00	N	5	-2100
86	20230403	135400	128700	139200	126400	580197	76602370000	00	0.00	N	2	7500
87	20230327	127900	129400	129500	123000	183907	23152387900	00	0.00	N	5	-200
88	20230320	128100	126200	130400	124900	166307	21167937800	00	0.00	N	2	900
89	20230313	127200	128400	129400	121600	225916	28389983400	00	0.00	N	5	-200
90	20230306	127400	131500	131500	126500	247356	31878392300	00	0.00	N	5	-3400
91	20230227	130800	134000	137500	127600	418700	55351955200	00	0.00	N	5	-2100
92	20230220	132900	137100	137700	132200	380196	51198377450	00	0.00	N	5	-1600
93	20230213	134500	140000	143100	130900	888855	120654567900	00	0.00	N	2	700
94	20230206	133800	154300	166500	132400	642185	97164388800	00	0.00	N	5	-20800
95	20230130	154600	144300	154700	139600	319288	47163526604	00	0.00	N	2	10600
96	20230125	144000	147300	150000	142000	140958	20532498500	00	0.00	N	5	-500
97	20230116	144500	141300	149900	138500	281888	40577212500	00	0.00	N	2	4000
98	20230109	140500	133100	141100	125500	313356	42028250600	00	0.00	N	2	7900
99	20230102	132600	135200	137900	128700	199017	26475886800	00	0.00	N	5	-2300
100	20221226	134900	138200	142500	132600	184754	25660495900	00	0.00	N	5	-3400
101	20221219	138300	131000	144300	130300	363994	50542561600	00	0.00	N	2	6400
102	20221212	131900	130000	135000	124400	232555	30577198400	00	0.00	N	2	1900
103	20221205	130000	114000	132400	113300	372983	46307849900	00	0.00	N	2	17900
104	20221128	112100	113800	118800	109400	172392	19703478700	00	0.00	N	5	-2000
105	20221121	114100	120500	121700	114100	123728	14556413600	00	0.00	N	5	-6400
106	20221114	120500	120200	121000	113900	155135	18207443100	00	0.00	N	5	-200
107	20221107	120700	109200	124700	109200	200307	23584308050	00	0.00	N	2	11100
108	20221031	109600	111200	116200	107500	97940	10936089200	00	0.00	N	5	-1400
109	20221024	111000	110700	114700	106400	180691	19925639600	00	0.00	N	2	1900
110	20221017	109100	109600	115600	104800	137533	15392088100	00	0.00	N	5	-1800
111	20221011	110900	108500	112500	104700	78449	8473696800	00	0.00	N	2	1100
112	20221004	109800	105000	113300	104200	129560	14128116000	00	0.00	N	2	7600
113	20220926	102200	107800	107800	101900	201453	21053636300	00	0.00	N	5	-6100
114	20220919	108300	115400	115500	107000	118497	13129337300	00	0.00	N	5	-6200
115	20220913	114500	118300	119100	113000	112719	13067018700	00	0.00	N	2	200
116	20220905	114300	119100	119700	111800	143873	16574652600	00	0.00	N	5	-2700
117	20220829	117000	118000	124200	115800	161026	19241598800	00	0.00	N	5	-3800
118	20220822	120800	126000	126000	120200	110471	13512791600	00	0.00	N	5	-5200
119	20220816	126000	132100	132100	125100	135719	17345351000	00	0.00	N	5	-8200
120	20220808	134200	128000	135700	126800	268959	35073252600	00	0.00	N	2	7200
121	20220801	127000	133600	136700	125500	262976	34360202300	00	0.00	N	5	-7100
122	20220725	134100	126600	136600	126600	259897	34330852400	00	0.00	N	2	7000
123	20220718	127100	116000	138000	114700	564938	72193044200	00	0.00	N	2	12900
124	20220711	114200	109800	132700	108000	1164189	141465465500	00	0.00	N	2	4400
125	20220704	109800	104600	112000	103600	164272	17749134600	00	0.00	N	2	5300
126	20220627	104500	109200	109200	100900	167853	17785792300	00	0.00	N	5	-4700
127	20220620	109200	107500	109700	103300	170741	18109415200	00	0.00	N	2	1700
128	20220613	107500	117900	120000	105600	258933	29047891200	00	0.00	N	5	-13500
129	20220607	121000	124400	125000	119100	133807	16304940600	00	0.00	N	5	-3300
130	20220530	124300	124600	126900	121900	116119	14407161100	00	0.00	N	2	1700
131	20220523	122600	123200	125800	119900	154170	19040579200	00	0.00	N	2	600
132	20220516	122000	120800	123300	115700	206170	24608762200	00	0.00	N	2	3100
133	20220509	118900	118100	120400	111200	275774	32156622000	00	0.00	N	2	800
134	20220502	118100	126100	130500	117500	282999	35308012700	00	0.00	N	5	-7300
135	20220425	125400	124800	128900	121800	2150418	334944931600	00	0.00	N	5	-1400
136	20220418	126800	119400	129200	117600	387007	48472993400	00	0.00	N	2	7000
137	20220411	119800	122200	125400	117500	479616	57947172700	00	0.00	N	5	-700
138	20220404	120500	120700	122600	108400	1461825	166714526800	00	0.00	N	5	-200
139	20220328	120700	141500	144900	119400	604990	77200868200	00	0.00	N	5	-19600
140	20220321	140300	140300	144700	137300	224362	31691143700	00	0.00	N	2	900
141	20220314	139400	140300	141900	130100	416041	56577382200	00	0.00	N	5	-1300
142	20220307	140700	144500	144500	138300	160686	22656896200	00	0.00	N	5	-5100
143	20220228	145800	145500	148800	142700	127391	18607276900	00	0.00	N	5	-1000
144	20220221	146800	144700	149300	139300	194710	28177497800	00	0.00	N	5	-700
145	20220214	147500	146500	152200	141800	241072	35524719100	00	0.00	N	5	-2500
146	20220207	150000	146500	153500	144000	248035	37014245100	00	0.00	N	2	4700
147	20220203	145300	138400	146100	138400	107264	15315687600	00	0.00	N	2	9300
148	20220124	136000	140200	145600	134900	321332	44767298000	00	0.00	N	5	-6100
149	20220117	142100	144400	149200	140600	147272	21197316800	00	0.00	N	5	-1500
150	20220110	143600	145000	152000	141500	244186	35422666700	00	0.00	N	5	-1700
151	20220103	145300	153700	159600	144100	222140	33521968200	00	0.00	N	5	-8200
152	20211227	153500	154100	164800	151800	241656	38210793500	00	0.00	N	2	1000
153	20211220	152500	156000	160400	150500	186588	28756384500	00	0.00	N	5	-2500
154	20211213	155000	149300	159500	145800	253671	38644709400	00	0.00	N	2	6400
155	20211206	148600	149000	154900	143600	218045	32622555400	00	0.00	N	5	-700
156	20211129	149300	146600	149600	134000	476465	67744960800	00	0.00	N	2	2700
157	20211122	146600	143100	154000	142300	343920	50771612500	00	0.00	N	2	4500
158	20211115	142100	138000	164400	135000	889811	131046844400	00	0.00	N	2	4600
159	20211108	137500	182300	186100	128400	1574694	222096688100	00	0.00	N	5	-43500
160	20211101	181000	182700	189200	180200	141817	26144343200	00	0.00	N	2	200
161	20211025	180800	183000	190700	179400	213504	39394243700	00	0.00	N	5	-2100
162	20211018	182900	178000	188400	173100	414612	75068447400	00	0.00	N	2	9900
163	20211012	173000	168700	174800	162300	249900	42341628200	00	0.00	N	2	2700
164	20211005	170300	171300	174400	165200	222939	37683218000	00	0.00	N	5	-4700
165	20210927	175000	185500	187800	163500	340461	60205906200	00	0.00	N	5	-10000
166	20210923	185000	181400	189800	181400	76374	14188380000	00	0.00	N	3	0
167	20210913	185000	187700	190000	182600	206006	38277826938	00	0.00	N	5	-3200
168	20210906	188200	201300	202200	180600	344879	65373716100	00	0.00	N	5	-11800
169	20210830	200000	192000	206000	190100	339975	67095699200	00	0.00	N	2	8300
170	20210823	191700	221200	230500	189800	782469	161734631870	00	0.00	N	5	-26400
171	20210817	218100	223500	231900	217100	317140	71077627900	00	0.00	N	5	-4200
172	20210809	222300	235600	245400	220800	522910	120393748900	00	0.00	N	5	-12300
173	20210802	234600	234100	244500	230500	247151	58313376400	00	0.00	N	5	-4200
174	20210726	238800	252200	252200	235100	276920	67148221800	00	0.00	N	5	-11200
175	20210719	250000	260500	279500	231700	856349	214428386100	00	0.00	N	5	-17000
176	20210712	267000	231600	278000	227000	703265	180014293600	00	0.00	N	2	35500