KissMeData/067160/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	96500	96700	100000	95400	204352	19948378800	00	0.00	N	5	-1600
3	20241111	98100	93100	98900	89200	406282	38843515900	00	0.00	N	2	5000
4	20241104	93100	94500	99400	93000	337121	32300392100	00	0.00	N	5	-1400
5	20241028	94500	88900	98900	86500	440190	40980621200	00	0.00	N	2	5600
6	20241021	88900	90600	93000	88700	251029	22706821400	00	0.00	N	5	-1700
7	20241014	90600	96200	99100	90000	331348	31100534400	00	0.00	N	5	-5600
8	20241007	96200	99700	100600	93000	275950	26833122600	00	0.00	N	5	-4200
9	20240930	100400	103900	104700	98600	134761	13537517700	00	0.00	N	5	-1600
10	20240923	102000	102000	106800	100700	401631	41564771100	00	0.00	N	3	0
11	20240919	102000	100700	104300	99600	143218	14563016500	00	0.00	N	2	3200
12	20240909	98800	97200	104600	96000	347439	34846832100	00	0.00	N	2	1000
13	20240902	97800	103200	106400	97100	318913	32469356800	00	0.00	N	5	-4800
14	20240826	102600	104000	108900	98900	394044	40648533800	00	0.00	N	5	-1400
15	20240819	104000	102600	114200	101000	770183	83215593400	00	0.00	N	2	1400
16	20240812	102600	104500	106900	100000	376521	38874107800	00	0.00	N	5	-1300
17	20240805	103900	97000	104700	84900	774467	75904360800	00	0.00	N	2	5800
18	20240729	98100	120000	128000	95500	1788859	188348036600	00	0.00	N	5	-20000
19	20240722	118100	125600	127600	117000	343521	42169977300	00	0.00	N	5	-6500
20	20240715	124600	137000	137000	123300	459452	59036236800	00	0.00	N	5	-12100
21	20240708	136700	126200	143800	126200	684852	92735077400	00	0.00	N	2	10500
22	20240701	126200	130100	142000	122200	925710	122937353800	00	0.00	N	5	-5100
23	20240624	131300	115900	137500	110500	1137884	143840440300	00	0.00	N	2	15300
24	20240617	116000	108000	119100	103100	722625	80604032800	00	0.00	N	2	7500
25	20240610	108500	114300	115000	108500	380690	42090119500	00	0.00	N	5	-7400
26	20240603	115900	111600	116400	105500	487280	54352620000	00	0.00	N	2	4700
27	20240527	111200	112600	117500	111100	387157	44324036600	00	0.00	N	5	-1400
28	20240520	112600	110100	117300	108000	437385	49315774500	00	0.00	N	2	2600
29	20240513	110000	106900	111000	103400	261550	28127907600	00	0.00	N	2	3000
30	20240507	107000	110700	113100	105200	374485	41032717400	00	0.00	N	5	-4200
31	20240429	111200	125900	125900	108900	745318	85482407500	00	0.00	N	5	-11000
32	20240422	122200	114600	123800	112800	539179	64474647128	00	0.00	N	2	9600
33	20240415	112600	108400	116600	106800	413559	46226566600	00	0.00	N	2	2300
34	20240408	110300	110500	118000	108800	434604	49195417600	00	0.00	N	2	1000
35	20240401	109300	119100	122900	106700	644251	74160004500	00	0.00	N	5	-8400
36	20240325	117700	125200	127000	117100	515412	63230807273	00	0.00	N	5	-8600
37	20240318	126300	124000	128900	121000	515259	64303999950	00	0.00	N	2	2300
38	20240311	124000	117900	128400	116800	827518	102261932500	00	0.00	N	2	8000
39	20240304	116000	128400	128500	108900	1389285	162733209900	00	0.00	N	5	-12400
40	20240226	128400	127000	139600	122300	1402490	182043806442	00	0.00	N	2	2400
41	20240219	126000	121600	128800	115600	1158385	140343260800	00	0.00	N	2	4400
42	20240213	121600	113700	126000	112000	1658872	198353532400	00	0.00	N	2	10900
43	20240205	110700	108300	115500	104100	1194154	130684431300	00	0.00	N	2	3600
44	20240129	107100	111700	112300	99800	1425398	148210750100	00	0.00	N	5	-4700
45	20240122	111800	106600	116300	101300	1842687	200628230500	00	0.00	N	2	3800
46	20240115	108000	103900	111400	99000	3369971	355569248000	00	0.00	N	2	8400
47	20240108	99600	90800	109200	88300	7982253	807126720700	00	0.00	N	2	14400
48	20240102	85200	85400	87600	82300	954617	81037121100	00	0.00	N	5	-400
49	20231226	85600	81200	89400	80400	2816534	238024877500	00	0.00	N	2	8400
50	20231218	77200	74000	84700	73700	3596235	285457269200	00	0.00	N	2	4400
51	20231211	72800	77000	79900	72000	2522705	190063920900	00	0.00	N	5	-2700
52	20231204	75500	65800	84200	64100	8827054	688345783300	00	0.00	N	2	10000
53	20231127	65500	64100	69200	63200	1521206	101273143200	00	0.00	N	2	1300
54	20231120	64200	64600	67000	63700	780490	50660721500	00	0.00	N	5	-700
55	20231113	64900	66700	67200	64600	716041	47093001900	00	0.00	N	5	-1100
56	20231106	66000	66800	67500	63600	979649	64501410100	00	0.00	N	2	1200
57	20231030	64800	75000	79000	63000	1975251	132184346400	00	0.00	N	5	-10100
58	20231023	74900	71600	76600	71600	484973	36082624400	00	0.00	N	2	2000
59	20231016	72900	74300	77000	70800	752307	55380416500	00	0.00	N	5	-2200
60	20231010	75100	79900	80800	73900	571374	43396319100	00	0.00	N	5	-4800
61	20231004	79900	83900	84000	79800	252752	20544548700	00	0.00	N	5	-4200
62	20230925	84100	85100	86600	83500	225623	19125686600	00	0.00	N	5	-1000
63	20230918	85100	89200	91800	84100	417258	36698628000	00	0.00	N	5	-5800
64	20230911	90900	90000	95500	88300	1016786	93384700000	00	0.00	N	2	500
65	20230904	90400	82700	92600	82100	1349154	120471330500	00	0.00	N	2	8200
66	20230828	82200	79700	84300	79000	388540	31575661600	00	0.00	N	2	3400
67	20230821	78800	79900	83900	77700	587460	47415156700	00	0.00	N	5	-1400
68	20230814	80200	82800	84300	77800	682070	55697022700	00	0.00	N	5	-2700
69	20230807	82900	81600	85400	81100	1173798	97917429100	00	0.00	N	2	1600
70	20230731	81300	73000	86700	71400	3261033	263340051000	00	0.00	N	2	11200
71	20230724	70100	68200	70300	61700	1201565	78660828000	00	0.00	N	2	1800
72	20230717	68300	71400	71600	67100	852009	58698993100	00	0.00	N	5	-3400
73	20230710	71700	70700	73000	69100	568556	40341374900	00	0.00	N	2	700
74	20230703	71000	73200	76400	68100	764491	56173087900	00	0.00	N	5	-2200
75	20230626	73200	72500	75100	71400	490885	35837779500	00	0.00	N	2	300
76	20230619	72900	77500	77600	72200	549724	41093338900	00	0.00	N	5	-4200
77	20230612	77100	80000	82400	76100	555726	43837982700	00	0.00	N	5	-2500
78	20230605	79600	75600	84000	74200	1187677	96191966100	00	0.00	N	2	4300
79	20230530	75300	76500	77000	75000	225028	17043346400	00	0.00	N	5	-100
80	20230522	75400	79500	80000	75400	428503	33226314600	00	0.00	N	5	-4000
81	20230515	79400	79600	80300	75100	497008	38737485600	00	0.00	N	5	-900
82	20230508	80300	78900	81600	75800	592658	46738271400	00	0.00	N	2	2200
83	20230502	78100	78500	79300	76500	334360	26190326900	00	0.00	N	2	600
84	20230424	77500	74200	81000	72000	1010821	77554742700	00	0.00	N	2	2700
85	20230417	74800	79000	79600	73600	890451	68085195600	00	0.00	N	5	-4200
86	20230410	79000	81500	82000	77700	900912	71469905600	00	0.00	N	5	-1800
87	20230403	80800	85500	90300	80400	1582121	136024638800	00	0.00	N	5	-4000
88	20230327	84800	79700	86400	74900	1442300	115922518000	00	0.00	N	2	5200
89	20230320	79600	81000	82700	77700	555810	44281330600	00	0.00	N	5	-1800
90	20230313	81400	82400	84800	76900	605449	48986381300	00	0.00	N	5	-900
91	20230306	82300	87700	89100	81800	706341	60545866200	00	0.00	N	5	-4400
92	20230227	86700	87200	90400	85800	602523	53026007500	00	0.00	N	5	-2000
93	20230220	88700	90400	92400	87100	695650	62263994000	00	0.00	N	5	-1700
94	20230213	90400	93500	94600	88700	855074	78264316100	00	0.00	N	5	-3100
95	20230206	93500	88000	95500	86400	1967652	181211211100	00	0.00	N	2	5000
96	20230130	88500	80400	90900	78500	1476543	126226856500	00	0.00	N	2	8800
97	20230125	79700	76900	81300	76100	578885	45882533500	00	0.00	N	2	4000
98	20230116	75700	78600	79300	74500	540548	41602560400	00	0.00	N	5	-1400
99	20230109	77100	74800	79300	73200	858249	65412962100	00	0.00	N	2	2700
100	20230102	74400	71700	79500	67000	1199167	88779068700	00	0.00	N	2	3300
101	20221226	71100	73700	74700	70800	554443	40361874700	00	0.00	N	5	-2300
102	20221219	73400	77300	80400	71500	906905	68939926300	00	0.00	N	5	-4700
103	20221212	78100	86100	88000	76200	1262333	103281157200	00	0.00	N	5	-9000
104	20221205	87100	89400	91100	81600	1710914	148590232100	00	0.00	N	5	-1100
105	20221128	88200	89700	90500	85100	1202866	105811730300	00	0.00	N	5	-2600
106	20221121	90800	90600	95400	83500	2134954	192410390100	00	0.00	N	2	1900
107	20221114	88900	94600	99500	88500	3257778	308903234100	00	0.00	N	5	-4100
108	20221107	93000	69500	97500	69500	6191387	531746628900	00	0.00	N	2	24300
109	20221031	68700	82100	82300	66200	2203698	162078643500	00	0.00	N	5	-12700
110	20221024	81400	75200	84200	75200	1430861	113316319600	00	0.00	N	2	8000
111	20221017	73400	75800	81700	72000	1630033	125135156900	00	0.00	N	5	-3300
112	20221011	76700	74100	77500	70900	1260503	93038905500	00	0.00	N	2	1200
113	20221004	75500	66400	79600	64800	2042822	150898636200	00	0.00	N	2	11900
114	20220926	63600	62900	66600	61100	844657	53395227700	00	0.00	N	5	-1200
115	20220919	64800	69800	70800	63600	637372	42503022900	00	0.00	N	5	-6000
116	20220913	70800	73100	76000	70100	577952	42273855400	00	0.00	N	3	0
117	20220905	70800	74100	74800	70300	630851	45299235000	00	0.00	N	5	-3400
118	20220829	74200	74900	77300	73700	796074	59914702400	00	0.00	N	5	-4200
119	20220822	78400	80200	81100	76100	627478	49367521800	00	0.00	N	5	-3000
120	20220816	81400	84800	84900	81100	651664	54007948700	00	0.00	N	5	-2600
121	20220808	84000	92200	92200	82600	1055564	90020583000	00	0.00	N	5	-8700
122	20220801	92700	87300	94200	81400	1242924	109562632000	00	0.00	N	2	5600
123	20220725	87100	86500	88300	80100	1175144	98644259300	00	0.00	N	5	-300
124	20220718	87400	82900	91700	81900	1081372	94958004000	00	0.00	N	2	5300
125	20220711	82100	83400	84500	78000	482342	39200295300	00	0.00	N	5	-1300
126	20220704	83400	79600	86700	76800	645063	53013037000	00	0.00	N	2	4400
127	20220627	79000	89100	89700	78200	904272	74974997000	00	0.00	N	5	-9500
128	20220620	88500	97700	97800	83100	716758	63985769400	00	0.00	N	5	-9100
129	20220613	97600	106000	107300	93200	822812	82321349500	00	0.00	N	5	-11400
130	20220607	109000	110200	112000	106000	339505	37014420400	00	0.00	N	5	-2100
131	20220530	111100	106000	111200	105000	610524	66063878800	00	0.00	N	2	7100
132	20220523	104000	103200	109900	98000	862397	90028843500	00	0.00	N	2	1100
133	20220516	102900	99700	103300	97500	630891	63710810300	00	0.00	N	2	4200
134	20220509	98700	102400	103500	97000	701157	70179653800	00	0.00	N	5	-4800
135	20220502	103500	108400	110000	100100	930439	98705089300	00	0.00	N	5	-6500
136	20220425	110000	130500	133900	108600	1188751	139903377800	00	0.00	N	5	-24700
137	20220418	134700	145300	145300	129200	563685	77241320600	00	0.00	N	5	-10300
138	20220411	145000	144200	149900	139500	502605	72639212200	00	0.00	N	5	-1000
139	20220404	146000	150200	154700	141300	587417	86833047900	00	0.00	N	5	-3500
140	20220328	149500	146900	151300	141300	813060	119093204300	00	0.00	N	2	1300
141	20220321	148200	158000	160200	148100	598447	91594360100	00	0.00	N	5	-8100
142	20220314	156300	158800	162000	144600	1030882	157307657100	00	0.00	N	5	-700
143	20220307	157000	144100	159500	140400	1064208	160137981400	00	0.00	N	2	11800
144	20220228	145200	137000	152300	132000	904870	129360838400	00	0.00	N	2	7400
145	20220221	137800	139200	143900	132500	687021	94217180300	00	0.00	N	5	-2800
146	20220214	140600	140000	148100	138500	674023	96168495300	00	0.00	N	5	-1600
147	20220207	142200	148900	167600	141200	970949	147643426100	00	0.00	N	5	-5300
148	20220203	147500	154600	154900	138200	533704	77232991000	00	0.00	N	5	-5500
149	20220124	153000	163500	166000	148000	618587	96459289400	00	0.00	N	5	-14000
150	20220117	167000	154600	174500	154200	811784	133279675100	00	0.00	N	2	15700
151	20220110	151300	170200	173300	150900	703242	112863740500	00	0.00	N	5	-19100
152	20220103	170400	202700	204100	169300	537049	97333132500	00	0.00	N	5	-32300
153	20211227	202700	199800	209500	198400	302566	61577562300	00	0.00	N	2	1300
154	20211220	201400	190300	206300	190000	353838	70499117900	00	0.00	N	2	9600
155	20211213	191800	202500	209900	190000	459232	91052397900	00	0.00	N	5	-14200
156	20211206	206000	201000	217700	184300	707598	140476987600	00	0.00	N	2	5500
157	20211129	200500	201100	209500	187300	471404	93129268000	00	0.00	N	5	-7900
158	20211122	208400	221100	223800	200300	537915	112927713500	00	0.00	N	5	-12600
159	20211115	221000	220200	242400	215600	626306	142404189600	00	0.00	N	2	900
160	20211108	220100	225300	249100	208500	1008566	227728279800	00	0.00	N	5	-5100
161	20211101	225200	194500	228300	194500	1452244	308047519586	00	0.00	N	2	32200
162	20211025	193000	162800	193100	162000	829981	148745094100	00	0.00	N	2	29100
163	20211018	163900	157300	178000	156600	583966	97123845700	00	0.00	N	2	7900
164	20211012	156000	148000	159200	145500	320984	48796504700	00	0.00	N	2	9000
165	20211005	147000	144700	153400	141000	508287	75066108500	00	0.00	N	2	2600
166	20210927	144400	156100	158000	141700	564290	83527932800	00	0.00	N	5	-12200
167	20210923	156600	146100	161800	146100	306626	47605674800	00	0.00	N	2	8500
168	20210913	148100	165000	165000	148100	832379	127793467600	00	0.00	N	5	-17400
169	20210906	165500	161000	171300	159700	507470	84422051200	00	0.00	N	2	4900
170	20210830	160600	150700	166600	148400	526384	83083441000	00	0.00	N	2	10600
171	20210823	150000	142700	163900	142000	848201	128853002500	00	0.00	N	2	8800
172	20210817	141200	146900	149500	138900	447306	64102693100	00	0.00	N	5	-4300
173	20210809	145500	139500	149800	136600	700492	100164963600	00	0.00	N	2	7500
174	20210802	138000	134400	141400	128000	573942	77156185100	00	0.00	N	2	5600
175	20210726	132400	119500	152000	118300	1857428	250211976100	00	0.00	N	2	16100
176	20210719	116300	128600	128700	115100	535859	64603610300	00	0.00	N	5	-10900
177	20210712	127200	117800	127600	114600	454059	55570463300	00	0.00	N	2	9100