KissMeData/010060/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	79600	79900	84700	73700	633746	50632454800	00	0.00	N	5	-1100
3	20250217	80700	77200	85900	73700	591709	47469755100	00	0.00	N	2	4200
4	20250210	76500	83400	83400	76300	854739	66540756900	00	0.00	N	5	-5900
5	20250203	82400	77400	84300	75600	476957	38535600500	00	0.00	N	2	3300
6	20250131	79100	81200	81700	78400	39322	3128320600	00	0.00	N	5	-1100
7	20250120	80200	83600	83600	76200	397899	31532814600	00	0.00	N	5	-3500
8	20250113	83700	79000	85300	76700	581874	47234333100	00	0.00	N	2	3900
9	20250106	79800	66000	79900	65300	987685	73084282200	00	0.00	N	2	14600
10	20241230	65200	59900	65200	57900	242651	15117330300	00	0.00	N	2	5800
11	20241223	59400	59600	64300	58400	191601	11732585800	00	0.00	N	2	100
12	20241216	59300	64300	66400	59300	261087	16259596000	00	0.00	N	5	-4300
13	20241209	63600	58500	64200	54900	381199	22760801800	00	0.00	N	2	4700
14	20241202	58900	60400	61400	57700	199113	11903261100	00	0.00	N	5	-600
15	20241125	59500	58900	62700	58800	194122	11837140700	00	0.00	N	2	500
16	20241118	59000	57200	59900	56800	187908	11082221100	00	0.00	N	2	1200
17	20241111	57800	60900	62200	55500	379846	22053976300	00	0.00	N	5	-3200
18	20241104	61000	69100	69800	60800	448512	28705679500	00	0.00	N	5	-8000
19	20241028	69000	67800	71300	66400	342787	23539362700	00	0.00	N	2	1800
20	20241021	67200	65800	67800	64200	264954	17494512700	00	0.00	N	2	1200
21	20241014	66000	66800	68100	65800	197952	13257340100	00	0.00	N	5	-1000
22	20241007	67000	68600	70400	66700	213291	14598603400	00	0.00	N	5	-1800
23	20240930	68800	73200	73400	68500	117192	8225270900	00	0.00	N	5	-3500
24	20240923	72300	71100	74000	69700	267799	19158731430	00	0.00	N	2	1900
25	20240919	70400	70600	71400	68300	155415	10808258900	00	0.00	N	2	300
26	20240909	70100	65700	71300	65700	186525	12801434100	00	0.00	N	2	2500
27	20240902	67600	71000	71700	66900	187393	12906557200	00	0.00	N	5	-3700
28	20240826	71300	73200	75700	70500	183554	13248617700	00	0.00	N	5	-1400
29	20240819	72700	75600	76100	71700	194389	14369216000	00	0.00	N	5	-2600
30	20240812	75300	70000	76900	70000	201544	14889434800	00	0.00	N	2	5000
31	20240805	70300	72100	72400	64900	465796	32285270000	00	0.00	N	5	-2700
32	20240729	73000	74300	76400	71800	319338	23523819300	00	0.00	N	5	-700
33	20240722	73700	79600	79800	73400	423942	32138352800	00	0.00	N	5	-5900
34	20240715	79600	87300	87400	78700	499554	40787147100	00	0.00	N	5	-7700
35	20240708	87300	85300	87600	84900	198449	17151411800	00	0.00	N	2	1000
36	20240701	86300	88600	88600	82700	396960	33893097000	00	0.00	N	5	-2200
37	20240624	88500	88800	89300	86100	385596	33758456800	00	0.00	N	5	-800
38	20240617	89300	93000	93300	88700	327549	29539310400	00	0.00	N	5	-4000
39	20240610	93300	93000	95200	92700	249483	23367080600	00	0.00	N	5	-300
40	20240603	93600	96900	98200	93000	188239	17739989400	00	0.00	N	5	-3300
41	20240527	96900	99600	101900	92500	430054	41690116600	00	0.00	N	5	-1400
42	20240520	98300	96900	107300	96700	641990	65181240300	00	0.00	N	2	1300
43	20240513	97000	97000	100000	96200	248352	24408201900	00	0.00	N	2	400
44	20240507	96600	98100	98200	96200	173769	16847597800	00	0.00	N	2	300
45	20240429	96300	94800	98300	91800	269762	25781670900	00	0.00	N	2	2600
46	20240422	93700	93600	95700	91500	247051	23118237400	00	0.00	N	2	1100
47	20240415	92600	89600	93200	88500	273535	24875322500	00	0.00	N	2	3000
48	20240408	89600	93900	93900	87800	295612	26714950900	00	0.00	N	5	-4100
49	20240401	93700	94300	96900	91800	296983	27770585200	00	0.00	N	2	1000
50	20240325	92700	92500	99000	91500	604988	57212182600	00	0.00	N	2	500
51	20240318	92200	96800	96800	92000	338869	31747927500	00	0.00	N	5	-3700
52	20240311	95900	94800	98500	93800	408890	39399986800	00	0.00	N	2	600
53	20240304	95300	94000	97600	92400	389117	37062673900	00	0.00	N	2	1300
54	20240226	94000	93800	95000	92100	388778	36362057900	00	0.00	N	5	-300
55	20240219	94300	105000	106200	94000	714119	70253517800	00	0.00	N	5	-11700
56	20240213	106000	103200	107900	102100	432751	44934713600	00	0.00	N	2	2500
57	20240205	103500	106600	113000	100300	1151828	123513449400	00	0.00	N	5	-4100
58	20240129	107600	98600	110500	95700	1010259	106064056500	00	0.00	N	2	9300
59	20240122	98300	99300	100100	95400	375627	36957140900	00	0.00	N	5	-500
60	20240115	98800	114700	114800	91000	2014742	200294627800	00	0.00	N	5	-10200
61	20240108	109000	106400	116400	104600	612726	68583056200	00	0.00	N	2	3600
62	20240102	105400	105500	107500	100200	341011	35214195000	00	0.00	N	5	-800
63	20231226	106200	109500	109500	103300	256646	27186540200	00	0.00	N	5	-3500
64	20231218	109700	98100	112600	96100	848849	89465209200	00	0.00	N	2	11600
65	20231211	98100	93100	100400	91500	562300	54472758000	00	0.00	N	2	4100
66	20231204	94000	96900	99400	93400	261753	25069264400	00	0.00	N	5	-2100
67	20231127	96100	100400	100800	95700	248027	24359075400	00	0.00	N	5	-4800
68	20231120	100900	104500	104500	99500	181790	18466108600	00	0.00	N	5	-2300
69	20231113	103200	101600	108000	98600	312616	32218798600	00	0.00	N	2	2600
70	20231106	100600	104300	106800	100000	356730	36803798600	00	0.00	N	5	-1900
71	20231030	102500	99000	105500	96700	470993	47646833300	00	0.00	N	2	2500
72	20231023	100000	87900	100800	86400	574251	53158575400	00	0.00	N	2	9900
73	20231016	90100	99100	101200	90000	403768	38526367200	00	0.00	N	5	-8800
74	20231010	98900	92300	102700	87500	651529	63033695500	00	0.00	N	2	6600
75	20231004	92300	95600	96400	90100	335350	31063526600	00	0.00	N	5	-5200
76	20230925	97500	103700	107500	93700	448406	44483952100	00	0.00	N	5	-6000
77	20230918	103500	89100	104600	88000	1172200	113283650900	00	0.00	N	2	13500
78	20230911	90000	88900	91500	85600	606728	54066986000	00	0.00	N	2	1100
79	20230904	88900	90700	92200	87100	496525	44513407000	00	0.00	N	5	-2000
80	20230828	90900	96800	100600	90600	876809	81884905400	00	0.00	N	5	-4900
81	20230821	95800	99000	100300	95100	329950	32095865100	00	0.00	N	5	-3000
82	20230814	98800	106100	106100	96800	267416	26777439000	00	0.00	N	5	-7500
83	20230807	106300	103000	108500	100600	385940	40278800400	00	0.00	N	2	2300
84	20230731	104000	104200	112700	102700	416029	44715823800	00	0.00	N	5	-100
85	20230724	104100	113100	120900	100400	732349	81881390000	00	0.00	N	5	-11000
86	20230717	115100	117000	120900	113400	526223	61744363700	00	0.00	N	5	-3200
87	20230710	118300	104000	120100	104000	553422	62638316200	00	0.00	N	2	12600
88	20230703	105700	112600	115900	103000	697734	76347754200	00	0.00	N	5	-7600
89	20230626	113300	111500	121500	106300	1106086	125051733600	00	0.00	N	2	1800
90	20230619	111500	100400	112400	99100	782336	82841275700	00	0.00	N	2	11200
91	20230612	100300	106500	110300	97200	1147065	115604367700	00	0.00	N	5	-4200
92	20230605	104500	84300	105600	82000	1997020	188890924000	00	0.00	N	2	20400
93	20230530	84100	95200	98000	76200	4157487	356587138500	00	0.00	N	5	-11100
94	20230522	95200	95200	95200	95200	0	0	00	0.00	N	3	0
95	20230515	95200	95200	95200	95200	0	0	00	0.00	N	3	0
96	20230508	95200	95200	95200	95200	0	0	00	0.00	N	3	0
97	20230502	95200	95200	95200	95200	0	0	00	0.00	N	3	0
98	20230424	95200	95358	98537	91544	2667666	255028928200	00	0.00	N	2	477
99	20230417	94723	86220	94802	86140	2035756	186754290300	00	0.00	N	2	8026
100	20230410	86697	83915	87889	81849	1654016	139913572600	00	0.00	N	2	3815
101	20230403	82882	82247	85187	80260	1786831	147205113800	00	0.00	N	2	1589
102	20230327	81293	77399	82882	75571	1541588	122657665400	00	0.00	N	2	3655
103	20230320	77638	73823	82962	73346	2610812	207788464200	00	0.00	N	2	4212
104	20230313	73426	76684	77399	72154	1403150	103809177500	00	0.00	N	5	-3417
105	20230306	76843	78750	81214	76287	2525178	198570516200	00	0.00	N	5	-1192
106	20230227	78035	73982	78432	72154	1464569	110725446900	00	0.00	N	2	3417
107	20230220	74618	75413	77479	73505	1483545	112881249900	00	0.00	N	5	-397
108	20230213	75015	74697	76446	73505	1282623	95907113100	00	0.00	N	2	318
109	20230206	74697	74618	77399	72790	2093397	156604033000	00	0.00	N	3	0
110	20230130	74697	71916	76763	70804	2401158	177588850300	00	0.00	N	2	2702
111	20230125	71995	71678	73346	70406	842154	60434931400	00	0.00	N	2	1112
112	20230116	70883	68578	72711	68181	2169562	152614531700	00	0.00	N	2	2463
113	20230109	68420	63413	69532	62460	2410491	160779820600	00	0.00	N	2	5563
114	20230102	62857	63969	65161	61029	2196946	138090533500	00	0.00	N	5	-1351
115	20221226	64208	68578	69294	63572	1365261	90951251000	00	0.00	N	5	-4370
116	20221219	68578	71678	72631	68261	1238376	87437794600	00	0.00	N	5	-3576
117	20221212	72154	73426	75969	71519	1322231	97755065800	00	0.00	N	5	-1590
118	20221205	73744	74856	75651	71519	1625394	119772825600	00	0.00	N	5	-794
119	20221128	74538	78114	78114	73982	1965015	148746638600	00	0.00	N	5	-3100
120	20221121	77638	82247	87809	77161	3415260	274607069600	00	0.00	N	5	-4609
121	20221114	82247	83836	86617	81849	1988349	167272838500	00	0.00	N	3	0
122	20221107	82247	79863	84233	76525	3625220	290365776400	00	0.00	N	2	2782
123	20221031	79465	82644	84631	79227	2036312	165417682700	00	0.00	N	5	-1987
124	20221024	81452	81849	85028	79465	2855075	233073551500	00	0.00	N	2	1589
125	20221017	79863	73426	83836	72472	2798980	224056969600	00	0.00	N	2	5086
126	20221011	74777	73903	75413	71598	1698271	124906928100	00	0.00	N	5	-1271
127	20221004	76048	74459	79227	73823	1627528	124272535000	00	0.00	N	2	3735
128	20220926	72313	75969	78035	69929	3412680	252267940700	00	0.00	N	5	-5722
129	20220919	78035	87809	89001	77717	4470650	366789559800	00	0.00	N	5	-9774
130	20220913	87809	85425	95756	81452	6433329	577416339000	00	0.00	N	2	3973
131	20220905	83836	85823	88604	81452	2845373	242285047000	00	0.00	N	5	-2781
132	20220829	86617	95358	102113	86617	4074563	380760425000	00	0.00	N	5	-11920
133	20220822	98537	95358	107676	93769	4754256	482869954500	00	0.00	N	2	1589
134	20220816	96948	100921	104894	96550	2335137	234709001000	00	0.00	N	5	-2781
135	20220808	99729	93769	102908	91782	3858565	379411935000	00	0.00	N	2	7152
136	20220801	92577	98140	102510	89796	3712695	352874002000	00	0.00	N	5	-4768
137	20220725	97345	90988	99729	82644	6140766	552594190500	00	0.00	N	2	5165
138	20220718	92180	91782	96948	89001	2347730	217405734000	00	0.00	N	3	0
139	20220711	92180	100524	102113	89001	2912628	276653029000	00	0.00	N	5	-8741
140	20220704	100921	113636	114033	96948	4432042	458330053000	00	0.00	N	5	-12715
141	20220627	113636	102908	116020	101716	4141701	461529644000	00	0.00	N	2	11523
142	20220620	102113	100126	106881	96948	3907282	398376607500	00	0.00	N	2	3973
143	20220613	98140	103305	106484	93769	3442600	346145116500	00	0.00	N	5	-7549
144	20220607	105689	107676	109265	102908	2398139	254513270500	00	0.00	N	2	795
145	20220530	104894	102510	108073	99729	3221705	333769863000	00	0.00	N	2	3576
146	20220523	101318	88207	103305	82644	5551497	532784999000	00	0.00	N	2	13509
147	20220516	87809	83836	90193	81055	1589562	136960011000	00	0.00	N	2	5165
148	20220509	82644	85823	86220	80260	1171326	97287250500	00	0.00	N	5	-3576
149	20220502	86220	82644	89001	82247	1332330	115302039000	00	0.00	N	2	2384
150	20220425	83836	78909	84233	75095	2149937	171559244300	00	0.00	N	2	3179
151	20220418	80657	81055	82247	77558	1360203	108095286200	00	0.00	N	5	-398
152	20220411	81055	84631	86220	80657	1159310	97139282500	00	0.00	N	5	-3973
153	20220404	85028	83439	86617	81452	983927	82644265000	00	0.00	N	2	1589
154	20220328	83439	85425	85823	81452	1556151	129472050000	00	0.00	N	5	-3178
155	20220321	86617	89796	92577	86220	2056401	183375167000	00	0.00	N	5	-2781
156	20220314	89398	89001	92577	84233	1966496	173835041500	00	0.00	N	2	397
157	20220307	89001	87412	89796	80260	2197820	188398806000	00	0.00	N	2	1589
158	20220228	87412	83439	89398	81452	2081746	180269976500	00	0.00	N	2	4371
159	20220221	83041	75492	83836	74538	3278939	258130550600	00	0.00	N	2	8026
160	20220214	75015	71121	76128	68578	1425937	102903856600	00	0.00	N	2	2781
161	20220207	72234	72393	77002	70883	1915607	141804251800	00	0.00	N	5	-79
162	20220203	72313	71519	72631	70406	434446	31066129800	00	0.00	N	2	1907
163	20220124	70406	75492	76287	66830	1934099	136934235100	00	0.00	N	5	-5007
164	20220117	75413	76287	77002	71121	2305263	171123662900	00	0.00	N	2	318
165	20220110	75095	85823	88604	74618	2923376	233394894500	00	0.00	N	5	-10728
166	20220103	85823	83041	86220	81849	1530392	127986951500	00	0.00	N	2	3179
167	20211227	82644	83836	86617	82247	1083485	90496141500	00	0.00	N	5	-795
168	20211220	83439	86617	87412	81452	1235537	103280261000	00	0.00	N	5	-3576
169	20211213	87015	88604	91782	83041	2169316	186550115000	00	0.00	N	5	-794
170	20211206	87809	87412	92974	86220	1627510	144283045500	00	0.00	N	5	-398
171	20211129	88207	83439	90590	81452	2240988	192264511500	00	0.00	N	2	398
172	20211122	87809	94166	96153	87412	1446692	132758663500	00	0.00	N	5	-6357
173	20211115	94166	96153	97742	91385	1497488	140656389500	00	0.00	N	5	-1590
174	20211108	95756	96153	98934	89796	1882223	177472980500	00	0.00	N	3	0
175	20211101	95756	104100	104100	94564	1944503	193783904500	00	0.00	N	5	-7152
176	20211025	102908	106484	111649	101716	2183899	233303420500	00	0.00	N	5	-5165
177	20211018	108073	112841	119993	108073	1915415	216743087500	00	0.00	N	5	-5960
178	20211012	114033	111252	122774	110060	2764774	317276539000	00	0.00	N	2	5960
179	20211005	108073	127939	131515	105689	4409043	510791051500	00	0.00	N	5	-19469
180	20210927	127542	109265	134297	108470	4813384	599354002000	00	0.00	N	2	17482
181	20210923	110060	110854	115622	108073	1003517	112101118500	00	0.00	N	5	-2781
182	20210913	112841	112046	119198	109265	2433510	276980570500	00	0.00	N	3	0
183	20210906	112841	101716	116417	101318	4470739	493834760500	00	0.00	N	2	10728
184	20210830	102113	98934	104894	96948	2853050	287600115000	00	0.00	N	2	4371
185	20210823	97742	81055	98934	80657	4127781	385750791500	00	0.00	N	2	17085
186	20210817	80657	84631	87015	80260	1343271	112441808500	00	0.00	N	5	-4371
187	20210809	85028	90193	90988	81452	1760008	152845038000	00	0.00	N	5	-5562
188	20210802	90590	90590	92577	89001	1267096	114360617500	00	0.00	N	3	0
189	20210726	90590	94961	101318	90193	4233248	403064735500	00	0.00	N	5	-4371
190	20210719	94961	89796	96153	89001	1671216	155535420500	00	0.00	N	2	4768
191	20210712	90193	90988	92974	89001	1448650	131659638500	00	0.00	N	5	-397