KissMeData/306200/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	205500	204000	211500	198100	205460	42214364000	00	0.00	N	2	1500
3	20250310	204000	195200	213000	188200	325252	65242548000	00	0.00	N	2	9400
4	20250304	194600	160700	217500	159000	585351	111855134650	00	0.00	N	2	33900
5	20250224	160700	154400	164500	146500	113743	18024017500	00	0.00	N	2	5000
6	20250217	155700	140500	163500	139000	120466	18092570600	00	0.00	N	2	15800
7	20250210	139900	137100	146500	130800	136509	18789142400	00	0.00	N	5	-1400
8	20250203	141300	135500	153500	135000	215429	31098210400	00	0.00	N	2	3400
9	20250131	137900	140000	141500	136100	14481	1991553300	00	0.00	N	5	-4100
10	20250120	142000	133100	148500	132500	197970	28114581000	00	0.00	N	2	8900
11	20250113	133100	119400	133400	113000	69984	8842421200	00	0.00	N	2	13700
12	20250106	119400	120900	123000	118000	26009	3130327800	00	0.00	N	5	-400
13	20241230	119800	118100	121600	116900	11295	1354175300	00	0.00	N	2	1800
14	20241223	118000	118500	122100	116600	12235	1464385000	00	0.00	N	5	-400
15	20241216	118400	119600	124800	118400	31325	3812776900	00	0.00	N	5	-1200
16	20241209	119600	112000	119600	111000	20690	2412554300	00	0.00	N	2	3100
17	20241202	116500	117500	119000	113600	16923	1972016100	00	0.00	N	5	-100
18	20241125	116600	116900	119600	115700	18515	2185380600	00	0.00	N	5	-300
19	20241118	116900	108500	118400	108500	22231	2562413100	00	0.00	N	2	7400
20	20241111	109500	119100	121100	108100	29482	3356056900	00	0.00	N	5	-10600
21	20241104	120100	113900	122900	112800	54184	6412054500	00	0.00	N	2	5700
22	20241028	114400	114300	117000	112400	21733	2491767900	00	0.00	N	2	800
23	20241021	113600	114600	117200	110800	16732	1902212600	00	0.00	N	5	-200
24	20241014	113800	114400	115600	113000	13049	1489410200	00	0.00	N	5	-600
25	20241007	114400	118000	118800	113800	17061	1992831700	00	0.00	N	5	-2600
26	20240930	117000	118300	118900	115700	15983	1874876400	00	0.00	N	5	-200
27	20240923	117200	113200	118200	112000	24965	2895819500	00	0.00	N	2	4800
28	20240919	112400	112000	113000	111000	10749	1204195000	00	0.00	N	2	500
29	20240909	111900	112000	114200	108600	24695	2731467400	00	0.00	N	5	-100
30	20240902	112000	117500	117700	111700	21967	2515464400	00	0.00	N	5	-5000
31	20240826	117000	118200	119800	112000	27334	3181070700	00	0.00	N	5	-100
32	20240819	117100	120800	120800	116000	36583	4301459600	00	0.00	N	5	-2900
33	20240812	120000	121900	121900	116700	34279	4055584800	00	0.00	N	5	-100
34	20240805	120100	125000	125000	118000	37287	4483965100	00	0.00	N	5	-5800
35	20240729	125900	130600	130700	125400	26156	3332318800	00	0.00	N	5	-3000
36	20240722	128900	137900	140000	127000	47495	6326002300	00	0.00	N	5	-9000
37	20240715	137900	125300	140700	125300	109559	14775435400	00	0.00	N	2	12900
38	20240708	125000	128600	128600	124700	23353	2932770300	00	0.00	N	5	-2600
39	20240701	127600	126600	129900	124400	17244	2180514800	00	0.00	N	2	1100
40	20240624	126500	127100	128500	124800	26067	3290315100	00	0.00	N	5	-1400
41	20240617	127900	128500	132000	127000	38863	4998950900	00	0.00	N	5	-1700
42	20240610	129600	132400	133200	128500	61659	8015732400	00	0.00	N	5	-2800
43	20240603	132400	128300	145700	128200	182399	24881765400	00	0.00	N	2	4300
44	20240527	128100	132500	133500	128000	17894	2329761800	00	0.00	N	5	-4400
45	20240520	132500	133900	133900	131300	14458	1918091300	00	0.00	N	5	-500
46	20240513	133000	134000	135800	132700	15275	2049964400	00	0.00	N	5	-700
47	20240507	133700	136500	136500	133500	16630	2235990200	00	0.00	N	5	-2000
48	20240429	135700	136400	137800	135500	21817	2984556600	00	0.00	N	5	-700
49	20240422	136400	136300	137000	134000	23679	3202648500	00	0.00	N	2	1300
50	20240415	135100	132500	137600	130500	32615	4373081800	00	0.00	N	2	1000
51	20240408	134100	137200	137200	133100	12421	1672734300	00	0.00	N	5	-2800
52	20240401	136900	136900	137800	133700	29506	3990299300	00	0.00	N	2	1000
53	20240325	135900	140900	142000	135100	28956	4011378000	00	0.00	N	5	-4100
54	20240318	140000	138800	143800	137000	40606	5692715700	00	0.00	N	2	1200
55	20240311	138800	139500	139700	136000	19541	2681986200	00	0.00	N	5	-900
56	20240304	139700	135500	141200	133100	41484	5721665300	00	0.00	N	2	5100
57	20240226	134600	135400	137400	131100	28090	3759069100	00	0.00	N	5	-800
58	20240219	135400	137000	139900	133200	40016	5470712100	00	0.00	N	5	-600
59	20240213	136000	135300	139700	132600	38680	5274401900	00	0.00	N	2	1800
60	20240205	134200	133800	134700	130000	29059	3858668853	00	0.00	N	2	1500
61	20240129	132700	123500	133400	123500	34199	4438985100	00	0.00	N	2	8200
62	20240122	124500	124900	126900	121000	20688	2538832300	00	0.00	N	2	1100
63	20240115	123400	126300	127100	121300	17008	2110881100	00	0.00	N	5	-2900
64	20240108	126300	130400	131800	125900	17475	2249271300	00	0.00	N	5	-4100
65	20240102	130400	137600	137900	130400	14100	1880404500	00	0.00	N	5	-7200
66	20231226	137600	140700	142200	134200	34425	4768939500	00	0.00	N	5	-3000
67	20231218	140600	135100	141200	132000	54031	7447562500	00	0.00	N	2	7100
68	20231211	133500	129700	135000	128300	37758	4980452200	00	0.00	N	2	3800
69	20231204	129700	131500	132000	128200	20869	2705308900	00	0.00	N	5	-700
70	20231127	130400	132500	132500	128500	16668	2173928000	00	0.00	N	5	-2500
71	20231120	132900	127500	134800	127100	24268	3186137500	00	0.00	N	2	5000
72	20231113	127900	123500	129400	121200	25805	3228771400	00	0.00	N	2	4400
73	20231106	123500	127000	127800	122600	19688	2462158400	00	0.00	N	5	-3100
74	20231030	126600	122100	127100	120500	15941	1987060500	00	0.00	N	2	4500
75	20231023	122100	126300	126900	120100	25975	3195160900	00	0.00	N	5	-4200
76	20231016	126300	131200	134800	121500	28168	3642053000	00	0.00	N	5	-4800
77	20231010	131100	133500	134400	129000	14525	1902638800	00	0.00	N	5	-1200
78	20231004	132300	138300	139100	132000	13705	1840534900	00	0.00	N	5	-6000
79	20230925	138300	142000	143000	136800	16358	2272164000	00	0.00	N	5	-3700
80	20230918	142000	143000	145800	138500	35044	4994850100	00	0.00	N	5	-1000
81	20230911	143000	142500	143600	138700	30853	4338720300	00	0.00	N	2	2600
82	20230904	140400	139900	144900	138500	29565	4157582600	00	0.00	N	2	600
83	20230828	139800	140000	143400	138700	37669	5280533400	00	0.00	N	2	400
84	20230821	139400	140100	144900	138000	38378	5423048900	00	0.00	N	5	-600
85	20230814	140000	149600	151000	136300	67584	9660159800	00	0.00	N	5	-9800
86	20230807	149800	153400	154500	148600	32985	4966182000	00	0.00	N	5	-2700
87	20230731	152500	154800	161000	152300	61606	9651175300	00	0.00	N	5	-1500
88	20230724	154000	152000	164900	148800	83474	12997677200	00	0.00	N	2	2000
89	20230717	152000	152500	159000	151000	71766	11155806700	00	0.00	N	2	1600
90	20230710	150400	148100	157500	147700	49249	7513975700	00	0.00	N	2	2300
91	20230703	148100	162900	162900	147100	50373	7790814500	00	0.00	N	5	-11400
92	20230626	159500	147800	161800	145700	107340	16707892400	00	0.00	N	2	13800
93	20230619	145700	143300	150600	142000	49439	7229046100	00	0.00	N	2	2400
94	20230612	143300	145400	145400	139500	51393	7266197000	00	0.00	N	5	-1100
95	20230605	144400	143800	148200	143600	42040	6140820700	00	0.00	N	2	1700
96	20230530	142700	143600	144300	140000	33968	4798386500	00	0.00	N	5	-700
97	20230522	143400	147000	147100	143400	44066	6388412100	00	0.00	N	5	-3300
98	20230515	146700	146800	155700	145200	124874	18729324000	00	0.00	N	5	-100
99	20230508	146800	148400	149900	143400	44020	6472219100	00	0.00	N	5	-800
100	20230502	147600	144500	153600	144500	76129	11356859700	00	0.00	N	2	6900
101	20230424	140700	147700	148900	137600	71609	10161175100	00	0.00	N	5	-8200
102	20230417	148900	142500	164500	139500	421534	64388931500	00	0.00	N	2	17300
103	20230410	131600	128800	132400	126500	47749	6196718900	00	0.00	N	2	2800
104	20230403	128800	130200	134700	128500	41810	5479339400	00	0.00	N	5	-1500
105	20230327	130300	129100	132400	126300	34609	4479348700	00	0.00	N	2	1300
106	20230320	129000	127400	134200	126000	40079	5209417700	00	0.00	N	2	2000
107	20230313	127000	134100	135200	126200	49733	6472946300	00	0.00	N	5	-8900
108	20230306	135900	146000	146000	134700	85474	11949696800	00	0.00	N	5	-8600
109	20230227	144500	157000	172800	136200	373271	56825333500	00	0.00	N	2	1700
110	20230220	142800	148500	152000	140000	83709	12421501300	00	0.00	N	5	-3600
111	20230213	146400	135600	146500	135200	103543	14623381100	00	0.00	N	2	11600
112	20230206	134800	135900	137400	130600	45287	6065613900	00	0.00	N	5	-1100
113	20230130	135900	141700	141800	135100	41463	5698249700	00	0.00	N	5	-4900
114	20230125	140800	138000	141500	135000	35221	4885805900	00	0.00	N	2	3800
115	20230116	137000	139000	140500	131500	34607	4695037000	00	0.00	N	5	-1500
116	20230109	138500	127000	140500	125500	66181	8798622500	00	0.00	N	2	14000
117	20230102	124500	131000	133500	121500	48466	6067188000	00	0.00	N	5	-5000
118	20221226	129500	139000	142000	129500	32805	4467512500	00	0.00	N	5	-8500
119	20221219	138000	142000	146500	137500	46412	6573386000	00	0.00	N	5	-4000
120	20221212	142000	140500	149000	137500	58968	8419581500	00	0.00	N	3	0
121	20221205	142000	147500	151000	137000	51996	7429697000	00	0.00	N	5	-5500
122	20221128	147500	151500	153000	146500	59878	8980839500	00	0.00	N	5	-4500
123	20221121	152000	149000	161500	145000	160829	24583201000	00	0.00	N	2	3000
124	20221114	149000	154500	163000	149000	143067	22143210000	00	0.00	N	5	-5000
125	20221107	154000	158500	160000	148500	111548	17044928000	00	0.00	N	5	-1000
126	20221031	155000	140000	160000	136500	105157	15549817000	00	0.00	N	2	16500
127	20221024	138500	152000	157500	137500	103474	15370853500	00	0.00	N	5	-10000
128	20221017	148500	141000	153000	137500	60365	8872775500	00	0.00	N	2	6500
129	20221011	142000	144500	147500	134000	68310	9566429000	00	0.00	N	5	-7500
130	20221004	149500	153000	154000	145000	60334	9023301000	00	0.00	N	2	1500
131	20220926	148000	153500	153500	135000	128908	18602332000	00	0.00	N	5	-6000
132	20220919	154000	158500	165000	149000	136542	21130084000	00	0.00	N	5	-4500
133	20220913	158500	177000	181000	156000	119097	19807771500	00	0.00	N	5	-17500
134	20220905	176000	180500	182500	169000	83081	14669350500	00	0.00	N	5	-5500
135	20220829	181500	183500	204500	179000	194523	37330577000	00	0.00	N	5	-10500
136	20220822	192000	170000	200000	164500	392117	73822827000	00	0.00	N	2	22500
137	20220816	169500	203000	210000	158000	458038	80635913000	00	0.00	N	5	-23500
138	20220808	193000	164000	193000	161000	205027	36287831500	00	0.00	N	2	29500
139	20220801	163500	159000	172000	156000	150283	24545492500	00	0.00	N	2	6000
140	20220725	157500	148500	158500	147000	91867	14001249500	00	0.00	N	2	10000
141	20220718	147500	149500	157500	147000	81304	12208863500	00	0.00	N	5	-2000
142	20220711	149500	152000	154500	143000	72700	10845926000	00	0.00	N	5	-1500
143	20220704	151000	166000	168500	145500	139589	21841310500	00	0.00	N	5	-12000
144	20220627	163000	138500	168000	134000	182559	28357874000	00	0.00	N	2	26000
145	20220620	137000	156500	158500	131500	121475	17225701500	00	0.00	N	5	-19500
146	20220613	156500	161500	172000	149000	139364	22564389000	00	0.00	N	5	-9000
147	20220607	165500	174000	180000	162500	97300	16503303000	00	0.00	N	5	-8500
148	20220530	174000	185000	185000	172500	58354	10412057000	00	0.00	N	5	-9500
149	20220523	183500	175500	188000	170500	135571	24354847000	00	0.00	N	2	6000
150	20220516	177500	175000	191500	161500	328957	59097700000	00	0.00	N	2	7000
151	20220509	170500	175500	189500	155500	379893	64936841500	00	0.00	N	5	-6500
152	20220502	177000	161500	192000	160500	261684	46773460000	00	0.00	N	2	13500
153	20220425	163500	155000	166000	147000	221042	34534282500	00	0.00	N	2	4500
154	20220418	159000	151000	178000	142000	345493	54877014500	00	0.00	N	2	8000
155	20220411	151000	120500	154500	120500	325275	46064516000	00	0.00	N	2	31000
156	20220404	120000	118500	121500	113000	66062	7728070500	00	0.00	N	2	1500
157	20220328	118500	119000	127000	114500	127392	15431338000	00	0.00	N	5	-500
158	20220321	119000	111500	124500	111000	122558	14543921000	00	0.00	N	2	8000
159	20220314	111000	114000	116000	104500	62908	6883163500	00	0.00	N	5	-3000
160	20220307	114000	112000	119500	102500	159567	18134661000	00	0.00	N	2	4500
161	20220228	109500	98900	111500	97700	97462	10372727200	00	0.00	N	2	10800
162	20220221	98700	94100	100500	91800	35661	3442341300	00	0.00	N	2	3800
163	20220214	94900	97100	97100	91800	28602	2699159100	00	0.00	N	5	-2500
164	20220207	97400	101500	103500	94800	52395	5141965300	00	0.00	N	5	-4600
165	20220203	102000	96600	105000	95800	48175	4873834900	00	0.00	N	2	6300
166	20220124	95700	94900	112500	88700	198855	19412771400	00	0.00	N	2	500
167	20220117	95200	99200	101500	90600	47287	4583438600	00	0.00	N	5	-1800
168	20220110	97000	100000	100500	96400	22383	2195164000	00	0.00	N	5	-2700
169	20220103	99700	95600	104000	94300	48467	4829100900	00	0.00	N	2	4100
170	20211227	95600	97200	97600	95000	18335	1762760900	00	0.00	N	5	-1500
171	20211220	97100	98700	99800	96000	20775	2026918300	00	0.00	N	5	-1400
172	20211213	98500	97600	99800	96800	16158	1586639900	00	0.00	N	2	900
173	20211206	97600	96900	99700	96700	19463	1912030200	00	0.00	N	3	0
174	20211129	97600	92100	98000	90300	40816	3846832600	00	0.00	N	2	100
175	20211122	97500	96200	102000	96200	36387	3590247900	00	0.00	N	2	1300
176	20211115	96200	101500	101500	95800	55767	5475085300	00	0.00	N	5	-3800
177	20211108	100000	97300	101000	91800	78491	7457703600	00	0.00	N	2	2700
178	20211101	97300	103500	105000	95000	58534	5829310500	00	0.00	N	5	-5700
179	20211025	103000	107000	109000	102500	40892	4328135000	00	0.00	N	5	-4000
180	20211018	107000	112500	112500	104000	97082	10419394500	00	0.00	N	5	-5000
181	20211012	112000	101500	114000	99800	51002	5437878700	00	0.00	N	2	10000
182	20211005	102000	110500	112000	101000	78356	8263956000	00	0.00	N	5	-10000
183	20210927	112000	121000	121500	108500	90635	10291872500	00	0.00	N	5	-9000
184	20210923	121000	121500	126000	119000	52260	6342460500	00	0.00	N	5	-3000
185	20210913	124000	118000	128500	114500	133076	16115497500	00	0.00	N	2	6000
186	20210906	118000	117000	127000	115500	150851	18070168000	00	0.00	N	2	1500
187	20210830	116500	106500	119500	105000	172781	19664395000	00	0.00	N	2	11000
188	20210823	105500	100500	108500	98100	100547	10472711800	00	0.00	N	2	6200
189	20210817	99300	98300	108000	96300	128410	13198270700	00	0.00	N	2	100
190	20210809	99200	101500	104500	97600	76410	7649544900	00	0.00	N	5	-1800
191	20210802	101000	107000	108000	100000	53405	5433512500	00	0.00	N	5	-5000
192	20210726	106000	105000	108000	101500	45788	4765812000	00	0.00	N	2	1000
193	20210719	105000	106000	107000	100000	76225	7803876000	00	0.00	N	5	-2500
194	20210712	107500	107000	110000	105500	59013	6335351500	00	0.00	N	2	2500