KissMeData/066970/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	72500	78900	80000	70100	1935044	142880954400	00	0.00	N	5	-6400
3	20250224	78900	90500	93900	78900	4312116	355448600400	00	0.00	N	5	-12500
4	20250217	91400	80800	93400	79700	1988647	173627809700	00	0.00	N	2	10900
5	20250210	80500	80000	84600	78200	1734825	141375704700	00	0.00	N	5	-500
6	20250203	81000	85200	86000	79200	1271776	104197716000	00	0.00	N	5	-7100
7	20250131	88100	86600	88900	84500	180441	15705240400	00	0.00	N	2	1300
8	20250120	86800	86600	94000	86200	2249093	202166324200	00	0.00	N	2	1000
9	20250113	85800	81300	92200	80600	1946787	169918460900	00	0.00	N	2	3600
10	20250106	82200	82400	88700	81400	1373265	117305602700	00	0.00	N	2	600
11	20241230	81600	81800	84700	76700	851520	68860070900	00	0.00	N	5	-800
12	20241223	82400	91500	92800	82100	730655	63918785500	00	0.00	N	5	-8300
13	20241216	90700	105000	105700	90500	884176	85362059200	00	0.00	N	5	-13000
14	20241209	103700	94200	109700	92200	1585491	160602664300	00	0.00	N	2	7300
15	20241202	96400	99800	102500	94100	1094722	106724892700	00	0.00	N	5	-1900
16	20241125	98300	107700	113800	97100	1266292	133881237600	00	0.00	N	5	-6400
17	20241118	104700	97500	107300	95800	1265297	129935416400	00	0.00	N	2	7200
18	20241111	97500	117600	126300	93500	2961845	332467727000	00	0.00	N	5	-16800
19	20241104	114300	114800	123900	106000	3739186	426071106800	00	0.00	N	5	-1600
20	20241028	115900	101500	119600	101300	2066261	234319850500	00	0.00	N	2	14800
21	20241021	101100	97600	107000	91500	1483783	147020745600	00	0.00	N	2	2400
22	20241014	98700	108100	109900	97600	1278366	133193326900	00	0.00	N	5	-12600
23	20241007	111300	110800	120600	110300	1691140	196868614900	00	0.00	N	2	3800
24	20240930	107500	114400	117900	106200	1108882	124193450100	00	0.00	N	5	-5300
25	20240923	112800	89800	115000	88600	2534259	267537429100	00	0.00	N	2	23000
26	20240919	89800	92600	93800	88100	432288	39034483900	00	0.00	N	5	-600
27	20240909	90400	84800	91800	82900	1069939	94494192500	00	0.00	N	2	3600
28	20240902	86800	94500	100300	86600	1339302	127521524200	00	0.00	N	5	-7000
29	20240826	93800	92800	95400	88000	848874	78215865800	00	0.00	N	2	2100
30	20240819	91700	93200	94800	89000	965293	88411625000	00	0.00	N	5	-1900
31	20240812	93600	91300	95700	88300	752429	69254359500	00	0.00	N	2	2300
32	20240805	91300	108200	110000	85500	2681060	250722531700	00	0.00	N	5	-19800
33	20240729	111100	114200	120700	110100	857032	98241224400	00	0.00	N	5	-2900
34	20240722	114000	126000	126000	109200	1275199	147435382600	00	0.00	N	5	-12000
35	20240715	126000	139500	139900	121500	1457947	186519819000	00	0.00	N	5	-12000
36	20240708	138000	147200	151600	137600	1303823	185750833600	00	0.00	N	5	-10100
37	20240701	148100	135500	153900	135000	1717281	251563561900	00	0.00	N	2	12800
38	20240624	135300	151600	151600	134100	1123441	158991682300	00	0.00	N	5	-16700
39	20240617	152000	159400	160600	151800	939966	145772192500	00	0.00	N	5	-9300
40	20240610	161300	163500	177000	159400	2593763	436568548900	00	0.00	N	5	-3500
41	20240603	164800	155700	165000	151800	1001918	157832813800	00	0.00	N	2	8400
42	20240527	156400	152400	159900	146500	1577997	241465623000	00	0.00	N	2	5600
43	20240520	150800	162200	166400	150600	1011972	157864251100	00	0.00	N	5	-10000
44	20240513	160800	153200	165000	151500	935333	148995876500	00	0.00	N	2	7500
45	20240507	153300	158700	161400	150000	871902	135271112900	00	0.00	N	5	-4300
46	20240429	157600	156700	168600	153500	838237	135686661500	00	0.00	N	2	600
47	20240422	157000	153000	160000	150500	1073704	166705815000	00	0.00	N	2	6400
48	20240415	150600	157700	159600	140600	1642792	244779859700	00	0.00	N	5	-9400
49	20240408	160000	163600	183500	157700	2263884	383433343200	00	0.00	N	5	-6000
50	20240401	166000	174100	176600	162600	1604364	272599385600	00	0.00	N	5	-8100
51	20240325	174100	194800	199000	172600	3642631	675241775800	00	0.00	N	5	-12000
52	20240318	186100	160800	188000	160800	2682376	480302032000	00	0.00	N	2	23900
53	20240311	162200	154000	179000	153500	2046562	342227413400	00	0.00	N	2	6600
54	20240304	155600	171000	171800	151000	2047345	325675755700	00	0.00	N	5	-14100
55	20240226	169700	163500	175300	163500	1449815	245544288700	00	0.00	N	2	4100
56	20240219	165600	148900	174200	148100	2402966	391174127600	00	0.00	N	2	13800
57	20240213	151800	142000	155300	138100	1413812	209034992200	00	0.00	N	2	10500
58	20240205	141300	145600	145600	132100	2301246	318203174500	00	0.00	N	5	-4300
59	20240129	145600	159300	160400	139800	3284646	485822006200	00	0.00	N	5	-13800
60	20240122	159400	190400	192800	151200	4794429	807309899800	00	0.00	N	5	-33400
61	20240115	192800	182900	214500	178800	6187067	1238635794200	00	0.00	N	2	6200
62	20240108	186600	211000	211000	184900	2586511	511574647800	00	0.00	N	5	-24400
63	20240102	211000	204500	217000	189800	3068805	634431860100	00	0.00	N	2	7000
64	20231226	204000	182900	207500	178800	2474066	480126617100	00	0.00	N	2	18500
65	20231218	185500	188600	205500	177900	4090584	790204231300	00	0.00	N	5	-700
66	20231211	186200	187700	194100	168000	3010353	547459903800	00	0.00	N	5	-1800
67	20231204	188000	182100	198000	179000	4420191	832353991600	00	0.00	N	2	11500
68	20231127	176500	145000	183500	141600	5359815	900477037400	00	0.00	N	2	32200
69	20231120	144300	148000	151800	144300	951796	140706143900	00	0.00	N	5	-3800
70	20231113	148100	146900	158800	139500	1486884	221490430300	00	0.00	N	2	2300
71	20231106	145800	171900	191800	144700	6130445	1043431581500	00	0.00	N	5	-4000
72	20231030	149800	140000	151900	127900	2756893	383786903100	00	0.00	N	2	9600
73	20231023	140200	146200	164500	135600	3200913	477623632300	00	0.00	N	5	-8500
74	20231016	148700	157900	164900	146800	1498235	233787184400	00	0.00	N	5	-12400
75	20231010	161100	159000	168700	152400	1663076	264868153000	00	0.00	N	2	2100
76	20231004	159000	169400	172000	156500	1523289	247247469800	00	0.00	N	5	-14400
77	20230925	173400	177500	181600	165800	1173259	202599161900	00	0.00	N	5	-7200
78	20230918	180600	192000	192300	177400	1645219	303854105900	00	0.00	N	5	-13300
79	20230911	193900	196000	199300	187200	2441733	468495453670	00	0.00	N	5	-3300
80	20230904	197200	206000	214000	191800	2154331	436036963100	00	0.00	N	5	-11800
81	20230828	209000	223000	248000	207500	4724521	1080003092500	00	0.00	N	5	-11500
82	20230821	220500	211000	223500	198100	3229983	677800243300	00	0.00	N	2	9500
83	20230814	211000	220000	230500	208500	2113335	457962981500	00	0.00	N	5	-11500
84	20230807	222500	230000	230500	212500	3033859	669803465500	00	0.00	N	5	-11500
85	20230731	234000	239000	263500	229000	5742488	1415366993200	00	0.00	N	5	-4500
86	20230724	238500	275500	318000	230000	15796869	4378980776306	00	0.00	N	5	-29500
87	20230717	268000	227500	295500	222500	14263447	3753377502000	00	0.00	N	2	40500
88	20230710	227500	238500	242500	221000	3709927	852245404300	00	0.00	N	5	-10500
89	20230703	238000	245500	260000	235500	2703658	665700373500	00	0.00	N	5	-5000
90	20230626	243000	253000	256000	235500	2312152	563187794500	00	0.00	N	5	-10500
91	20230619	253500	262500	263500	242000	2711363	686840276000	00	0.00	N	5	-11000
92	20230612	264500	279000	288000	249500	4810814	1290573175500	00	0.00	N	5	-8500
93	20230605	273000	269500	280500	261500	2515066	688175530500	00	0.00	N	2	6000
94	20230530	267000	254000	274500	247500	2051592	544994121000	00	0.00	N	2	15500
95	20230522	251500	236000	268500	234000	2884978	740064460000	00	0.00	N	2	14500
96	20230515	237000	236500	264000	233000	3042067	751768645000	00	0.00	N	5	-2500
97	20230508	239500	260000	263500	233500	3452115	839660260000	00	0.00	N	5	-15000
98	20230502	254500	266500	270000	251000	1783089	462233394000	00	0.00	N	5	-10500
99	20230424	265000	299000	301500	258000	6503025	1784546638000	00	0.00	N	5	-37500
100	20230417	302500	316500	346000	299000	10003904	3239161376000	00	0.00	N	5	-11500
101	20230410	314000	320000	332000	281000	9567751	2966134645500	00	0.00	N	5	-2500
102	20230403	316500	340000	349500	311500	8917924	2919748871500	00	0.00	N	2	3000
103	20230327	313500	285000	314000	281000	11603512	3442711835500	00	0.00	N	2	45500
104	20230320	268000	221500	268500	219000	7845751	1923211886000	00	0.00	N	2	38500
105	20230313	229500	232500	252500	222500	5329489	1255347592500	00	0.00	N	5	-5000
106	20230306	234500	267000	269000	221500	6799256	1660581090000	00	0.00	N	5	-24000
107	20230227	258500	229000	285000	229000	7845008	2034280820500	00	0.00	N	2	24500
108	20230220	234000	236500	255500	220500	5235860	1240012216000	00	0.00	N	2	4000
109	20230213	230000	225500	254500	225000	5039232	1208249798000	00	0.00	N	5	-500
110	20230206	230500	211500	234500	208500	3340312	748817405000	00	0.00	N	2	16500
111	20230130	214000	213000	220500	199900	2343260	496959423300	00	0.00	N	2	5500
112	20230125	208500	184100	214500	184000	2400111	480555219700	00	0.00	N	2	28200
113	20230116	180300	187000	189400	175500	1609084	293509980800	00	0.00	N	5	-6700
114	20230109	187000	182400	189900	180300	1774883	328973572200	00	0.00	N	2	8000
115	20230102	179000	176500	189600	172800	2548573	463315881500	00	0.00	N	2	5500
116	20221226	173500	182000	188700	168700	2559037	453919408900	00	0.00	N	5	-9400
117	20221219	182900	194400	195600	179500	2209404	410857874100	00	0.00	N	5	-13200
118	20221212	196100	190100	200600	189600	1796306	349517537900	00	0.00	N	2	2800
119	20221205	193300	220800	221000	191700	2523854	513848822200	00	0.00	N	5	-27700
120	20221128	221000	213500	227500	212100	1518965	334105430300	00	0.00	N	2	7500
121	20221121	213500	219600	220100	199300	2577742	535917495800	00	0.00	N	5	-6100
122	20221114	219600	235900	236400	217400	2833298	645521750300	00	0.00	N	5	-12000
123	20221107	231600	221400	238500	209400	3948621	891223276900	00	0.00	N	2	10600
124	20221031	221000	226000	230900	208200	2483797	547755288600	00	0.00	N	5	-3300
125	20221024	224300	209000	226500	203000	2475424	529154961200	00	0.00	N	2	20800
126	20221017	203500	192400	223000	191500	3067493	643890023800	00	0.00	N	2	7200
127	20221011	196300	190600	202100	188500	1279584	249356422400	00	0.00	N	2	300
128	20221004	196000	178800	202200	174800	1885486	353305042100	00	0.00	N	2	18300
129	20220926	177700	196900	198800	174200	2934718	547936419400	00	0.00	N	5	-26000
130	20220919	203700	228600	230400	200400	2639440	562927790300	00	0.00	N	5	-24800
131	20220913	228500	234300	236800	224200	2788163	643307864600	00	0.00	N	2	1500
132	20220905	227000	214500	227000	207200	2083764	450710277600	00	0.00	N	2	8100
133	20220829	218900	220000	231800	218700	2041554	457170343100	00	0.00	N	5	-11600
134	20220822	230500	239000	245500	226100	2548166	596172656200	00	0.00	N	5	-12800
135	20220816	243300	239700	260000	231200	3743930	936219215500	00	0.00	N	2	6200
136	20220808	237100	240500	251400	231700	2214113	536052345100	00	0.00	N	5	-7200
137	20220801	244300	229300	250500	228700	2214126	534209606400	00	0.00	N	2	15600
138	20220725	228700	218000	233200	217800	1548560	350106237000	00	0.00	N	2	6000
139	20220718	222700	209000	233900	201800	2471332	544244754500	00	0.00	N	2	15200
140	20220711	207500	214700	220300	198400	2463138	516595326400	00	0.00	N	5	-6700
141	20220704	214200	200000	218400	194000	3293151	689537544900	00	0.00	N	2	15700
142	20220627	198500	240900	247700	196200	4348160	956249338500	00	0.00	N	5	-37600
143	20220620	236100	254300	258600	218000	3905563	925813759300	00	0.00	N	5	-16300
144	20220613	252400	229000	254900	228800	3063092	749846963400	00	0.00	N	2	15600
145	20220607	236800	246100	248900	233500	1973000	474198091400	00	0.00	N	5	-13200
146	20220530	250000	247000	264000	243500	3534016	890876622400	00	0.00	N	2	6200
147	20220523	243800	277000	279000	241200	5129281	1322169763902	00	0.00	N	5	-29600
148	20220516	273400	231800	278800	225800	6608432	1695190083100	00	0.00	N	2	49000
149	20220509	224400	218900	227300	207800	2330113	507317906800	00	0.00	N	2	1400
150	20220502	223000	215000	238000	214700	2021442	459011967000	00	0.00	N	2	3700
151	20220425	219300	239400	241200	209800	2990163	667398623900	00	0.00	N	5	-26400
152	20220418	245700	235300	251500	227200	2641973	639608963800	00	0.00	N	2	10600
153	20220411	235100	244000	244700	220600	2826544	661062936300	00	0.00	N	5	-8900
154	20220404	244000	227200	245000	223800	3309885	774455525900	00	0.00	N	2	16700
155	20220328	227300	200800	228600	195400	3729894	802877741000	00	0.00	N	2	26800
156	20220321	200500	189500	202800	185700	2517333	491206942600	00	0.00	N	2	14500
157	20220314	186000	182900	188200	165300	4368927	776180258700	00	0.00	N	5	-1000
158	20220307	187000	194200	201300	185000	2287459	438818781700	00	0.00	N	5	-11000
159	20220228	198000	191000	208000	189300	1791980	357288677200	00	0.00	N	2	7000
160	20220221	191000	181100	196400	179200	2721580	513922870000	00	0.00	N	2	5300
161	20220214	185700	171200	193000	171100	2490399	457239586900	00	0.00	N	2	7400
162	20220207	178300	180100	195900	175800	2649828	493155139000	00	0.00	N	5	-1800
163	20220203	180100	177000	181800	172000	1089008	193698229100	00	0.00	N	2	11300
164	20220124	168800	197000	205600	157000	5145935	923534769700	00	0.00	N	5	-29700
165	20220117	198500	193500	202800	191300	1906103	377144102800	00	0.00	N	2	5000
166	20220110	193500	194500	202200	180300	2751862	521577129400	00	0.00	N	5	-3100
167	20220103	196600	222700	224700	191300	3222040	659543711300	00	0.00	N	5	-25800
168	20211227	222400	212500	226300	206700	3210094	702989755100	00	0.00	N	2	11600
169	20211220	210800	199500	214800	188600	2614316	533652718700	00	0.00	N	2	11200
170	20211213	199600	207000	212500	196900	2014928	409283188500	00	0.00	N	5	-6300
171	20211206	205900	206300	219800	200200	2568869	537426009000	00	0.00	N	5	-5100
172	20211129	211000	221000	237700	198700	5959888	1304067882300	00	0.00	N	5	-22300
173	20211122	233300	246800	247700	222700	3686945	861255397400	00	0.00	N	5	-14700
174	20211115	248000	235300	255000	224000	5252004	1262661005600	00	0.00	N	2	18300
175	20211108	229700	211900	229900	205600	5817173	1254884628900	00	0.00	N	2	20500
176	20211101	209200	186000	213800	180400	4118284	814032825100	00	0.00	N	2	25100
177	20211025	184100	192500	198500	179200	5777255	1080286034400	00	0.00	N	5	-10800
178	20211018	194900	207100	233900	190600	8253662	1721713283100	00	0.00	N	5	-11500
179	20211012	206400	183100	220000	183000	5926235	1209675327300	00	0.00	N	2	23700
180	20211005	182700	181900	188300	160500	4760939	842660004700	00	0.00	N	2	300
181	20210927	182400	191900	196300	168600	7433380	1349275789100	00	0.00	N	5	-8000
182	20210923	190400	147400	198800	147300	6295034	1144082094300	00	0.00	N	2	39600
183	20210913	150800	129000	162000	128300	12836512	1938350470200	00	0.00	N	2	21900
184	20210906	128900	112800	131200	109600	5913392	719570381700	00	0.00	N	2	17400
185	20210830	111500	112300	117800	105500	3348810	374985766400	00	0.00	N	2	500
186	20210823	111000	120100	123500	108600	3535261	407661435900	00	0.00	N	5	-8300
187	20210817	119300	128300	128700	113400	4801723	579872724800	00	0.00	N	5	-10500
188	20210809	129800	110200	132700	110200	6756289	833729139400	00	0.00	N	2	17200
189	20210802	112600	108500	115800	102500	2918497	317330055000	00	0.00	N	2	5300
190	20210726	107300	111900	116200	106200	2977042	330378559500	00	0.00	N	5	-4400
191	20210719	111700	115500	124800	109000	4826131	558825328400	00	0.00	N	5	-5300
192	20210712	117000	96200	121400	91600	10466715	1162374193100	00	0.00	N	2	22000