KissMeData/086900/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	124100	130000	132300	121700	284430	35580903800	00	0.00	N	5	-7300
3	20241125	131400	128900	136300	128600	159253	20970500800	00	0.00	N	2	2600
4	20241118	128800	126200	135400	121100	346875	44538211900	00	0.00	N	2	2600
5	20241111	126200	159600	160300	122000	686135	92126788800	00	0.00	N	5	-34900
6	20241104	161100	165700	173000	160600	211532	35194221200	00	0.00	N	5	-3700
7	20241028	164800	167300	173500	164200	148473	25169140000	00	0.00	N	5	-5300
8	20241021	170100	174900	175300	164800	244817	41572716200	00	0.00	N	5	-3500
9	20241014	173600	187400	192000	171000	353477	64594705700	00	0.00	N	5	-13700
10	20241007	187300	188000	189100	175500	382740	69816063200	00	0.00	N	2	200
11	20240930	187100	189200	192400	181700	171817	32397667300	00	0.00	N	5	-300
12	20240923	187400	199000	200500	187300	329245	63661467700	00	0.00	N	5	-10600
13	20240919	198000	182300	200500	182300	243800	47242336700	00	0.00	N	2	17000
14	20240909	181000	166900	192600	165000	372048	67781379200	00	0.00	N	2	9700
15	20240902	171300	201000	201000	171200	386022	69820800000	00	0.00	N	5	-26800
16	20240826	198100	211000	212000	192100	504259	101005970700	00	0.00	N	5	-11900
17	20240819	210000	202000	218000	197600	692749	144816977800	00	0.00	N	2	9000
18	20240812	201000	193400	201000	181500	655808	125858182900	00	0.00	N	2	10900
19	20240805	190100	162400	200000	149100	1281863	228776014800	00	0.00	N	2	24300
20	20240729	165800	178300	189200	163000	436570	76634295300	00	0.00	N	5	-11600
21	20240722	177400	174500	189200	169900	634018	115205055200	00	0.00	N	2	2100
22	20240715	175300	160000	177200	154600	526038	87123463700	00	0.00	N	2	15800
23	20240708	159500	150100	163300	150000	522103	82134012500	00	0.00	N	2	7900
24	20240701	151600	153500	157400	138600	460322	67931965000	00	0.00	N	2	100
25	20240624	151500	137600	168900	136900	1111579	170928700100	00	0.00	N	2	14600
26	20240617	136900	129800	146800	127000	521976	71446037500	00	0.00	N	2	5400
27	20240610	131500	138900	147600	129000	668719	91171393000	00	0.00	N	5	-7400
28	20240603	138900	130900	144300	129400	267789	37287923200	00	0.00	N	2	8300
29	20240527	130600	127500	150000	127500	569297	78971452500	00	0.00	N	2	3100
30	20240520	127500	135100	136000	126800	166832	21611032200	00	0.00	N	5	-5800
31	20240513	133300	136800	139900	130500	124179	16788137300	00	0.00	N	5	-3700
32	20240507	137000	139900	143300	133400	204079	28363018400	00	0.00	N	5	-1400
33	20240429	138400	129600	139000	129600	150826	20510758100	00	0.00	N	2	9200
34	20240422	129200	131000	134200	128800	133359	17482892100	00	0.00	N	5	-1000
35	20240415	130200	135700	138600	126800	183487	24314947400	00	0.00	N	5	-7000
36	20240408	137200	141000	141000	132600	254094	34480958100	00	0.00	N	5	-3800
37	20240401	141000	144600	148500	140000	233448	33575886200	00	0.00	N	5	-4500
38	20240325	145500	141100	150400	140100	385658	56489252900	00	0.00	N	2	4400
39	20240318	141100	141500	143500	138300	283005	39765655900	00	0.00	N	5	-900
40	20240311	142000	143200	146400	137300	539506	76266373400	00	0.00	N	5	-3500
41	20240304	145500	158500	159400	143100	569526	85392607300	00	0.00	N	5	-12500
42	20240226	158000	183000	183000	148600	885419	143425254400	00	0.00	N	5	-26000
43	20240219	184000	190100	191300	183800	176773	33033643700	00	0.00	N	5	-5900
44	20240213	189900	186100	194200	182600	169988	31932169800	00	0.00	N	2	4600
45	20240205	185300	193100	193300	183700	198548	37281399000	00	0.00	N	5	-8400
46	20240129	193700	200500	201500	184900	338407	65633994800	00	0.00	N	5	-6800
47	20240122	200500	208000	211000	199500	264327	53772081300	00	0.00	N	5	-7000
48	20240115	207500	236500	237500	207000	364351	80390802500	00	0.00	N	5	-28000
49	20240108	235500	240000	246500	235000	230623	55137418500	00	0.00	N	5	-4000
50	20240102	239500	240500	247500	233500	198503	47669673000	00	0.00	N	5	-1500
51	20231226	241000	244000	256500	238000	335497	82334750500	00	0.00	N	5	-3000
52	20231218	244000	228000	249000	223000	465408	111457571500	00	0.00	N	2	20000
53	20231211	224000	216000	230500	212000	277066	61478703500	00	0.00	N	2	10500
54	20231204	213500	224500	224500	208500	193010	41280688500	00	0.00	N	5	-9000
55	20231127	222500	216500	228000	216000	180072	40039515000	00	0.00	N	2	3500
56	20231120	219000	206000	224000	206000	191385	41329335500	00	0.00	N	2	12000
57	20231113	207000	209000	213000	201000	269371	55767415000	00	0.00	N	5	-2000
58	20231106	209000	220000	235000	206000	750383	164818898500	00	0.00	N	5	-6500
59	20231030	215500	208000	221000	204000	287796	61141387000	00	0.00	N	2	4500
60	20231023	211000	201500	214000	199300	344062	71126726000	00	0.00	N	2	7000
61	20231016	204000	223000	224500	200500	430196	90942569500	00	0.00	N	5	-18500
62	20231010	222500	229000	237000	217000	412709	93383605000	00	0.00	N	5	-6000
63	20231004	228500	247000	247500	207000	613076	140166186500	00	0.00	N	5	-24000
64	20230925	252500	253000	256000	242500	198105	49533943000	00	0.00	N	5	-500
65	20230918	253000	286000	288500	251500	517391	138132284000	00	0.00	N	5	-33500
66	20230911	286500	282000	316500	282000	1192360	356451468500	00	0.00	N	2	7000
67	20230904	279500	253500	280000	241000	751523	196210073500	00	0.00	N	2	28500
68	20230828	251000	232000	263000	226500	761661	187876495000	00	0.00	N	2	22000
69	20230821	229000	216000	233500	216000	370790	83751451500	00	0.00	N	2	13000
70	20230814	216000	226500	231500	211500	331245	73095826500	00	0.00	N	5	-9000
71	20230807	225000	203000	231000	192200	764905	161658398800	00	0.00	N	2	19500
72	20230731	205500	213500	220500	198200	445324	92058098600	00	0.00	N	5	-8000
73	20230724	213500	232000	232000	209500	505465	110406159500	00	0.00	N	5	-18500
74	20230717	232000	235500	237000	225000	438911	101275235500	00	0.00	N	5	-6000
75	20230710	238000	235000	240000	213500	829308	186553256000	00	0.00	N	2	3000
76	20230703	235000	239500	268000	230000	1326219	329376897000	00	0.00	N	5	-500
77	20230626	235500	237500	260000	224500	691755	164910641000	00	0.00	N	5	-4500
78	20230619	240000	255000	264000	238000	513605	127702773000	00	0.00	N	5	-17500
79	20230612	257500	267500	277500	255000	698753	184868166000	00	0.00	N	5	-7500
80	20230605	265000	267000	273500	255500	670893	177542396500	00	0.00	N	2	2500
81	20230530	262500	249500	271000	239500	662878	169818262500	00	0.00	N	2	19000
82	20230522	243500	213500	250000	210500	740744	170534992500	00	0.00	N	2	29500
83	20230515	214000	247000	247000	209000	1087887	242486818500	00	0.00	N	5	-33000
84	20230508	247000	249000	255500	240500	453873	112021912000	00	0.00	N	5	-1000
85	20230502	248000	236000	252000	232500	326489	78923752000	00	0.00	N	2	12000
86	20230424	236000	247500	258000	231500	523726	126788157500	00	0.00	N	5	-11500
87	20230417	247500	270500	278000	240000	836266	215012661000	00	0.00	N	5	-15000
88	20230410	262500	244500	281000	241000	1194522	309575164000	00	0.00	N	2	21000
89	20230403	241500	220000	248000	215500	1023860	239582833500	00	0.00	N	2	20000
90	20230327	221500	208000	226000	206000	561900	121661664000	00	0.00	N	2	12500
91	20230320	209000	225000	239500	205500	1207522	265421667500	00	0.00	N	5	-14000
92	20230313	223000	211500	230000	194000	1220766	257759667800	00	0.00	N	2	7500
93	20230306	215500	227000	236000	214000	717677	161532753000	00	0.00	N	5	-11000
94	20230227	226500	210500	244000	209000	1066339	243051112000	00	0.00	N	2	13500
95	20230220	213000	194000	219500	190100	1566372	322247868200	00	0.00	N	2	8500
96	20230213	204500	165000	208000	164000	2179354	409089302700	00	0.00	N	2	30900
97	20230206	173600	135900	173600	128500	1493276	237520147500	00	0.00	N	2	37400
98	20230130	136200	135000	140000	130800	196944	26700153400	00	0.00	N	2	1300
99	20230125	134900	129000	136100	127000	131624	17447041800	00	0.00	N	2	6900
100	20230116	128000	131700	138600	125600	390079	51280226500	00	0.00	N	5	-2900
101	20230109	130900	129000	133000	124200	216878	28002513900	00	0.00	N	2	2800
102	20230102	128100	127200	131900	123400	115393	14620825300	00	0.00	N	2	100
103	20221226	128000	128621	135300	125463	197288	25570534300	00	0.00	N	5	-621
104	20221219	128621	127090	132258	124027	155094	19945487100	00	0.00	N	2	1723
105	20221212	126898	124027	128142	124027	151048	19085922100	00	0.00	N	2	1531
106	20221205	125367	111969	127855	111969	213121	25676320000	00	0.00	N	2	13398
107	20221128	111969	112065	116276	108045	114764	12917782500	00	0.00	N	5	-1531
108	20221121	113500	116850	117998	113309	101286	11683966000	00	0.00	N	5	-4115
109	20221114	117615	119242	121635	116276	148898	17785126800	00	0.00	N	5	-1723
110	20221107	119338	99528	119625	98858	226205	24806505000	00	0.00	N	2	20384
111	20221031	98954	99719	102016	97710	84537	8446589800	00	0.00	N	5	-765
112	20221024	99719	101346	102303	98667	68517	6877885000	00	0.00	N	2	382
113	20221017	99337	99145	103356	97327	77192	7705353300	00	0.00	N	5	-1052
114	20221011	100389	104026	104026	95413	114298	11296846900	00	0.00	N	5	-5455
115	20221004	105844	107375	110821	105270	76668	8213135700	00	0.00	N	2	1722
116	20220926	104122	110246	110246	102208	145929	15578992600	00	0.00	N	5	-6220
117	20220919	110342	118668	119912	108237	112496	12749360200	00	0.00	N	5	-8805
118	20220913	119147	120008	124410	116467	198512	23790664600	00	0.00	N	2	862
119	20220905	118285	120295	120295	114457	109418	12843554000	00	0.00	N	2	287
120	20220829	117998	111682	121156	109194	133324	15385834100	00	0.00	N	2	5263
121	20220822	112735	118477	120199	111778	145651	16795149500	00	0.00	N	5	-6412
122	20220816	119147	110246	122018	110246	242664	28448512700	00	0.00	N	2	9570
123	20220808	109577	106897	110151	102399	165153	17472551800	00	0.00	N	2	2680
124	20220801	106897	110342	110342	105079	118805	12694782300	00	0.00	N	5	-3445
125	20220725	110342	109768	112448	108811	60016	6612957600	00	0.00	N	2	96
126	20220718	110246	111012	114266	109768	95787	10713454900	00	0.00	N	2	382
127	20220711	109864	108332	112065	105940	122465	13351456100	00	0.00	N	2	957
128	20220704	108907	106706	110629	104887	95266	10337431700	00	0.00	N	2	2106
129	20220627	106801	109098	113309	104887	122592	13278773700	00	0.00	N	5	-4977
130	20220620	111778	104887	112352	100294	165641	17850166900	00	0.00	N	2	6891
131	20220613	104887	115414	116371	103739	153573	16810278700	00	0.00	N	5	-12346
132	20220607	117233	120104	122018	116754	103398	12264340200	00	0.00	N	5	-3062
133	20220530	120295	123262	125176	119529	100562	12227147900	00	0.00	N	5	-2105
134	20220523	122400	121635	125176	120486	99800	12250192800	00	0.00	N	2	765
135	20220516	121635	119625	123070	115319	114179	13640064100	00	0.00	N	2	5072
136	20220509	116563	121061	121826	113118	143078	16793251000	00	0.00	N	5	-4785
137	20220502	121348	131301	132353	120678	117811	14975947300	00	0.00	N	5	-9570
138	20220425	130918	127185	131492	123166	156913	19944281900	00	0.00	N	2	2393
139	20220418	128525	119625	131588	119147	148454	18728211100	00	0.00	N	2	7369
140	20220411	121156	122783	125463	117998	126854	15420042400	00	0.00	N	5	-3637
141	20220404	124793	130822	131396	122879	136981	17416454200	00	0.00	N	5	-6029
142	20220328	130822	120774	133980	117041	235233	29763855100	00	0.00	N	2	9474
143	20220321	121348	124410	124984	117233	103729	12606414200	00	0.00	N	5	-2966
144	20220314	124314	121826	124697	114553	139081	16657193900	00	0.00	N	2	1914
145	20220307	122400	118955	122783	114936	141919	16914302700	00	0.00	N	2	3445
146	20220228	118955	114744	120869	113405	96904	11409380600	00	0.00	N	2	3254
147	20220221	115701	110629	116563	109098	150055	16993775400	00	0.00	N	2	4689
148	20220214	111012	109098	111873	106323	160026	17415375700	00	0.00	N	2	861
149	20220207	110151	111873	116563	110151	149558	16813908600	00	0.00	N	5	-2584
150	20220203	112735	110438	114649	110438	56516	6321323800	00	0.00	N	2	2489
151	20220124	110246	119051	119338	105174	172382	19149158200	00	0.00	N	5	-8805
152	20220117	119051	122496	123262	114075	167310	19734272500	00	0.00	N	5	-3158
153	20220110	122209	126324	129195	120965	185173	23116457600	00	0.00	N	5	-3732
154	20220103	125941	138000	139244	125463	190477	24928368700	00	0.00	N	5	-11772
155	20211227	137713	137253	143933	136246	170041	23850356900	00	0.00	N	2	826
156	20211220	136887	137619	139815	134325	113714	15577872200	00	0.00	N	5	-2013
157	20211213	138900	139449	140364	134965	111990	15429978200	00	0.00	N	2	732
158	20211206	138168	132403	139266	130573	154982	21068135300	00	0.00	N	2	4942
159	20211129	133226	128102	134508	119227	256705	32515865500	00	0.00	N	2	2470
160	20211122	130756	132220	134599	129566	134837	17732104900	00	0.00	N	5	-1464
161	20211115	132220	134142	153265	131579	700514	98976022100	00	0.00	N	5	-183
162	20211108	132403	138717	149148	131122	304927	42343667600	00	0.00	N	5	-8235
163	20211101	140638	138168	145396	136338	150491	21224528200	00	0.00	N	2	3751
164	20211025	136887	139815	146220	136521	164305	23319994900	00	0.00	N	5	-3111
165	20211018	139998	138168	142011	136704	119482	16691354200	00	0.00	N	2	1373
166	20211012	138625	133684	142743	128560	176054	23911988900	00	0.00	N	2	2379
167	20211005	136246	137436	139449	132677	208436	28221037300	00	0.00	N	5	-4209
168	20210927	140455	150063	150795	139998	184808	26758053600	00	0.00	N	5	-8418
169	20210923	148873	144390	151710	142468	112142	16544854400	00	0.00	N	2	3934
170	20210913	144939	143200	147501	137527	350256	49600964200	00	0.00	N	2	1739
171	20210906	143200	167448	167997	137802	998222	148566007800	00	0.00	N	5	-24065
172	20210830	167265	169187	171657	164978	203361	34161532700	00	0.00	N	2	1006
173	20210823	166259	171108	181174	163514	491959	84435074900	00	0.00	N	5	-2836
174	20210817	169095	177147	182546	164795	271230	47202183600	00	0.00	N	5	-7961
175	20210809	177056	181265	181540	169278	328118	57565213200	00	0.00	N	5	-4850
176	20210802	181906	183644	187853	178062	227053	41633513900	00	0.00	N	5	-3019
177	20210726	184925	194899	197186	184376	303594	57932574600	00	0.00	N	5	-9791
178	20210719	194716	204873	216402	179618	1358780	265302810300	00	0.00	N	5	-9974
179	20210712	204690	210546	213199	197644	526716	108367071200	00	0.00	N	5	-5307