KissMeData/028260/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	119000	124100	126200	119000	1567897	193215330300	00	0.00	N	5	-4000
3	20241118	123000	120100	125000	120100	1653160	203200373752	00	0.00	N	2	5700
4	20241111	117300	122200	122700	115800	1529068	180601114420	00	0.00	N	5	-5800
5	20241104	123100	119500	124800	118300	964554	117218809400	00	0.00	N	2	3700
6	20241028	119400	131600	136700	117000	2898163	358780529800	00	0.00	N	5	-12800
7	20241021	132200	138000	138700	131500	851051	114259684500	00	0.00	N	5	-4500
8	20241014	136700	133700	140100	132800	1002310	136537732200	00	0.00	N	2	2400
9	20241007	134300	136000	137100	131300	1029620	138006379500	00	0.00	N	5	-1800
10	20240930	136100	141300	141500	134000	701686	96103345500	00	0.00	N	5	-4100
11	20240923	140200	151200	151200	138500	1639627	233673905000	00	0.00	N	5	-10000
12	20240919	150200	154200	154200	148300	565754	85280901700	00	0.00	N	2	1000
13	20240909	149200	143200	151000	143000	1093434	161275485192	00	0.00	N	2	2500
14	20240902	146700	148100	155400	144000	1675146	252245511060	00	0.00	N	5	-1000
15	20240826	147700	150800	153200	147500	1272303	190540883800	00	0.00	N	5	-2000
16	20240819	149700	145100	151700	143500	822091	121409928850	00	0.00	N	2	5300
17	20240812	144400	142400	147200	138600	654372	93198243800	00	0.00	N	2	3300
18	20240805	141100	144200	144200	132800	1757494	242917025800	00	0.00	N	5	-5800
19	20240729	146900	148600	157600	145600	2035089	310829284100	00	0.00	N	5	-900
20	20240722	147800	147500	153200	145900	966346	143566396873	00	0.00	N	2	300
21	20240715	147500	148900	156500	146200	1237727	186562790700	00	0.00	N	5	-600
22	20240708	148100	152800	153400	145300	1184693	176155612000	00	0.00	N	5	-6200
23	20240701	154300	141000	154700	140100	1735204	255893078900	00	0.00	N	2	12300
24	20240624	142000	135300	142300	132200	1440596	197486775034	00	0.00	N	2	6700
25	20240617	135300	132900	135900	129500	1554512	206891535841	00	0.00	N	2	2300
26	20240610	133000	134100	138300	132300	1956931	262877934670	00	0.00	N	5	-4600
27	20240603	137600	136200	139800	134900	871290	119258741650	00	0.00	N	2	2500
28	20240527	135100	140500	142500	133200	2030126	278115368300	00	0.00	N	5	-4300
29	20240520	139400	152100	152500	138400	1287297	186250171800	00	0.00	N	5	-12400
30	20240513	151800	150900	154800	146600	927917	140380589600	00	0.00	N	2	1800
31	20240507	150000	147500	153500	146000	925887	138992645702	00	0.00	N	2	4000
32	20240429	146000	152600	153300	144000	909863	135422308800	00	0.00	N	5	-5100
33	20240422	151100	141600	153900	141200	1406565	210008949250	00	0.00	N	2	12900
34	20240415	138200	139500	145900	136600	1670024	235543132453	00	0.00	N	5	-1900
35	20240408	140100	149300	153700	138200	1919001	278442594400	00	0.00	N	5	-10700
36	20240401	150800	160300	160400	149000	1560966	239561353600	00	0.00	N	5	-7700
37	20240325	158500	159700	161300	156700	1928757	306147801600	00	0.00	N	5	-1500
38	20240318	160000	152600	166400	149800	3133669	488743857745	00	0.00	N	2	5900
39	20240311	154100	169000	170800	153500	3770268	612520387300	00	0.00	N	5	-14100
40	20240304	168200	162000	169400	160000	2643917	433445406553	00	0.00	N	2	11500
41	20240226	156700	157500	161500	147000	3153320	482660082300	00	0.00	N	5	-3300
42	20240219	160000	166500	171700	158200	3918804	647243889000	00	0.00	N	5	-3800
43	20240213	163800	154000	163800	151300	3498687	550641019914	00	0.00	N	2	7300
44	20240205	156500	148700	156500	142700	3938610	594918312900	00	0.00	N	2	7800
45	20240129	148700	120600	154300	120400	7148375	1003594537159	00	0.00	N	2	28400
46	20240122	120300	118600	121000	115600	786147	93031257700	00	0.00	N	2	2600
47	20240115	117700	121500	122100	115400	1138138	134402728200	00	0.00	N	5	-4600
48	20240108	122300	124000	126100	121000	2222047	269608325448	00	0.00	N	5	-2800
49	20240102	125100	128100	130300	123800	751042	95662818700	00	0.00	N	5	-4400
50	20231226	129500	127600	130300	124500	1035858	132291904000	00	0.00	N	2	1900
51	20231218	127600	128500	130400	127200	1087569	139685862900	00	0.00	N	5	-1700
52	20231211	129300	125300	135000	123600	2404123	312475034600	00	0.00	N	2	4500
53	20231204	124800	119500	124900	118900	1480837	179256084500	00	0.00	N	2	6200
54	20231127	118600	115700	119600	115700	1301486	154340571900	00	0.00	N	2	2500
55	20231120	116100	118100	118700	115600	681056	79980926200	00	0.00	N	5	-1800
56	20231113	117900	116000	118300	114800	967785	113222944500	00	0.00	N	2	3000
57	20231106	114900	107500	116500	106900	1645262	184668743539	00	0.00	N	2	7600
58	20231030	107300	103600	109500	103600	1110177	118363356800	00	0.00	N	2	3700
59	20231023	103600	107900	108200	103200	1108882	116311779800	00	0.00	N	5	-4100
60	20231016	107700	107400	108500	105700	942282	101142775950	00	0.00	N	5	-100
61	20231010	107800	106900	108300	105900	701939	75203104400	00	0.00	N	2	3100
62	20231004	104700	106500	106700	104600	602304	63476079000	00	0.00	N	5	-2900
63	20230925	107600	108400	109400	106900	492309	53218735900	00	0.00	N	5	-200
64	20230918	107800	110000	110200	106900	628137	68149100200	00	0.00	N	5	-2200
65	20230911	110000	108000	110000	107500	1068049	116153958303	00	0.00	N	2	2100
66	20230904	107900	106000	107900	105800	908637	97137585300	00	0.00	N	2	800
67	20230828	107100	106200	108000	104500	1158457	122945380400	00	0.00	N	2	2200
68	20230821	104900	102200	105200	102200	866457	89988121200	00	0.00	N	2	2500
69	20230814	102400	105200	105200	101800	889938	92022647200	00	0.00	N	5	-2500
70	20230807	104900	103600	105700	103000	843600	87941811000	00	0.00	N	2	700
71	20230731	104200	103500	106800	102500	1446827	151770473600	00	0.00	N	2	1300
72	20230724	102900	103500	103700	99300	1469652	149571271800	00	0.00	N	5	-800
73	20230717	103700	104000	105200	102400	847234	87647731100	00	0.00	N	5	-500
74	20230710	104200	101000	104300	100200	1108920	113584471700	00	0.00	N	2	4100
75	20230703	100100	105900	106400	100100	1449371	149327612400	00	0.00	N	5	-5600
76	20230626	105700	104300	106900	104200	858485	90460911400	00	0.00	N	2	1700
77	20230619	104000	107800	108200	104000	980034	104213967300	00	0.00	N	5	-3600
78	20230612	107600	110700	110700	107100	1097162	118768330200	00	0.00	N	5	-2600
79	20230605	110200	109600	112400	109600	1981642	218959184700	00	0.00	N	2	600
80	20230530	109600	110500	111800	108400	1260138	138783274200	00	0.00	N	5	-300
81	20230522	109900	111800	112600	109700	838722	93074115900	00	0.00	N	5	-1900
82	20230515	111800	110200	111800	108700	725579	80063140800	00	0.00	N	2	700
83	20230508	111100	108900	111700	108900	1003685	111190045250	00	0.00	N	2	1200
84	20230502	109900	109100	110500	108900	550469	60374383700	00	0.00	N	2	300
85	20230424	109600	107700	109600	105500	1185287	127367237500	00	0.00	N	2	1800
86	20230417	107800	109600	110300	106900	1102864	119161686900	00	0.00	N	5	-2200
87	20230410	110000	106800	111000	106100	1343385	146008348200	00	0.00	N	2	3100
88	20230403	106900	108200	109600	106600	966197	104482610500	00	0.00	N	5	-1300
89	20230327	108200	108000	110200	106700	980241	106016096000	00	0.00	N	3	0
90	20230320	108200	109400	110300	107400	877404	95082227500	00	0.00	N	5	-1400
91	20230313	109600	110000	110500	106400	1255052	135798874600	00	0.00	N	2	300
92	20230306	109300	110800	112600	108200	1325233	146839473900	00	0.00	N	5	-1100
93	20230227	110400	112000	112100	110000	987201	109376625500	00	0.00	N	5	-2000
94	20230220	112400	116500	116700	112100	1270378	144950506200	00	0.00	N	5	-3700
95	20230213	116100	112900	119000	111100	2465838	285638189400	00	0.00	N	2	2600
96	20230206	113500	113600	114900	112700	1177207	134053068900	00	0.00	N	5	-600
97	20230130	114100	120400	121000	113200	2063867	240583383900	00	0.00	N	5	-6600
98	20230125	120700	119600	121500	118300	578739	69373336900	00	0.00	N	2	1200
99	20230116	119500	118000	120000	117000	1005714	119170469500	00	0.00	N	2	1500
100	20230109	118000	115500	119500	115000	1194201	140500293000	00	0.00	N	2	3500
101	20230102	114500	114500	116000	109500	945923	106987982500	00	0.00	N	2	1000
102	20221226	113500	118500	120000	113000	1115601	131251847000	00	0.00	N	5	-4500
103	20221219	118000	119000	120000	117500	712634	84595861500	00	0.00	N	5	-2000
104	20221212	120000	118000	121000	116500	886219	105508578500	00	0.00	N	2	1500
105	20221205	118500	118000	118500	115500	1190507	139124889410	00	0.00	N	2	1000
106	20221128	117500	119000	123000	117000	1264444	151987946500	00	0.00	N	5	-2000
107	20221121	119500	122500	123500	118500	1085776	131146575500	00	0.00	N	5	-2000
108	20221114	121500	123500	127000	120000	1650602	202345721500	00	0.00	N	5	-1500
109	20221107	123000	120500	124500	119500	1321889	161149684000	00	0.00	N	2	2500
110	20221031	120500	119500	122000	116500	1416798	169581235500	00	0.00	N	2	2500
111	20221024	118000	110500	120000	109000	1697338	196516084000	00	0.00	N	2	8500
112	20221017	109500	109000	112500	107000	1264862	138620166500	00	0.00	N	5	-1000
113	20221011	110500	108500	111000	106500	1035462	112397745000	00	0.00	N	3	0
114	20221004	110500	104000	110500	104000	1061448	114223305500	00	0.00	N	2	7000
115	20220926	103500	107000	107500	102000	1683985	176902518500	00	0.00	N	5	-5000
116	20220919	108500	112500	113500	108500	1305972	145130824750	00	0.00	N	5	-4500
117	20220913	113000	118000	118500	112000	1057717	121413524000	00	0.00	N	5	-3000
118	20220905	116000	116000	116500	112500	838937	96306674000	00	0.00	N	3	0
119	20220829	116000	119500	121000	115500	1293028	153189967500	00	0.00	N	5	-6500
120	20220822	122500	119000	124000	118500	1202443	146818168000	00	0.00	N	2	2500
121	20220816	120000	124500	125000	119000	774874	94144618000	00	0.00	N	5	-4000
122	20220808	124000	118500	125500	117500	1733719	213291856750	00	0.00	N	2	5500
123	20220801	118500	120500	120500	116500	960812	113935028000	00	0.00	N	5	-2000
124	20220725	120500	116500	122000	116000	1027288	122467820000	00	0.00	N	2	3500
125	20220718	117000	114000	119000	113000	1189744	138272261500	00	0.00	N	2	4000
126	20220711	113000	114000	116500	110500	1301365	147825111500	00	0.00	N	5	-1000
127	20220704	114000	123000	123500	111500	2291410	267666490000	00	0.00	N	5	-8500
128	20220627	122500	112500	125000	111000	2840102	341836358500	00	0.00	N	2	11000
129	20220620	111500	113000	113500	108000	1524602	168716051878	00	0.00	N	5	-1000
130	20220613	112500	114500	115500	109500	1592673	178840459750	00	0.00	N	5	-4000
131	20220607	116500	118500	119000	115500	1086239	127277485000	00	0.00	N	5	-2500
132	20220530	119000	117500	121500	117000	1451788	173720447500	00	0.00	N	2	2000
133	20220523	117000	117000	117500	114500	919579	106715749500	00	0.00	N	2	500
134	20220516	116500	116500	118000	114000	1191188	138584818500	00	0.00	N	2	1000
135	20220509	115500	114500	116000	110500	1233955	139208966000	00	0.00	N	2	1000
136	20220502	114500	114000	118500	113500	937993	108869997000	00	0.00	N	5	-1000
137	20220425	115500	108500	116000	106500	1457226	162936340400	00	0.00	N	2	5500
138	20220418	110000	108500	112000	108000	842054	92939115500	00	0.00	N	2	1000
139	20220411	109000	109500	111000	108000	1106762	121161895500	00	0.00	N	5	-500
140	20220404	109500	112000	113500	108000	979537	108479955500	00	0.00	N	5	-3000
141	20220328	112500	111500	114500	111000	1002724	112787276000	00	0.00	N	2	500
142	20220321	112000	116000	117000	111000	907659	102753547000	00	0.00	N	5	-3500
143	20220314	115500	115500	119000	112500	1575467	181620849000	00	0.00	N	2	500
144	20220307	115000	109000	116000	106500	1471541	165691717000	00	0.00	N	2	4500
145	20220228	110500	108000	113000	107500	923240	102391223000	00	0.00	N	2	2000
146	20220221	108500	111000	112000	107500	1192478	130445090500	00	0.00	N	5	-4000
147	20220214	112500	107500	113500	105500	1505952	165220437000	00	0.00	N	2	4000
148	20220207	108500	107500	110500	105000	1512819	163392694500	00	0.00	N	3	0
149	20220203	108500	108500	109500	106000	514917	55441385500	00	0.00	N	2	1500
150	20220124	107000	111500	112500	101500	1842214	194625876500	00	0.00	N	5	-4500
151	20220117	111500	114500	115000	108000	1246576	138673967500	00	0.00	N	5	-3500
152	20220110	115000	116500	118000	113000	1443576	166989187000	00	0.00	N	5	-1500
153	20220103	116500	120500	120500	115000	1605472	187141598500	00	0.00	N	5	-2500
154	20211227	119000	117000	122000	115500	1944561	229487232000	00	0.00	N	2	2000
155	20211220	117000	117000	118000	114000	1004959	116580438200	00	0.00	N	5	-1000
156	20211213	118000	119500	120500	115500	1208999	142145033500	00	0.00	N	5	-1500
157	20211206	119500	114000	119500	112000	1964053	228554724500	00	0.00	N	2	5500
158	20211129	114000	108500	115500	104000	2291533	250189488030	00	0.00	N	2	3000
159	20211122	111000	113000	116500	111000	1233263	140741523500	00	0.00	N	5	-1500
160	20211115	112500	113500	116000	110000	1344310	151877826500	00	0.00	N	3	0
161	20211108	112500	116500	118000	110000	1798940	203205068000	00	0.00	N	5	-3500
162	20211101	116000	114500	119000	114000	1258900	146861352000	00	0.00	N	2	2000
163	20211025	114000	120000	122000	113500	1682237	197899793500	00	0.00	N	5	-6500
164	20211018	120500	123000	123000	120000	1092729	132118413000	00	0.00	N	5	-2000
165	20211012	122500	121500	123000	117500	1462684	175430499500	00	0.00	N	2	500
166	20211005	122000	120000	124500	119500	1324097	161426871500	00	0.00	N	2	500
167	20210927	121500	127500	129000	120500	1554465	192951374500	00	0.00	N	5	-6500
168	20210923	128000	128000	130500	127000	576422	74080382000	00	0.00	N	5	-1500
169	20210913	129500	128500	131000	127500	1285301	166249590000	00	0.00	N	2	500
170	20210906	129000	132000	132500	127000	1418822	183293638800	00	0.00	N	5	-3000
171	20210830	132000	134000	134000	129000	1362377	179669815000	00	0.00	N	5	-500
172	20210823	132500	128500	135500	127500	1239001	163303070500	00	0.00	N	2	5500
173	20210817	127000	135000	136000	126500	1839130	242726679250	00	0.00	N	5	-7000
174	20210809	134000	144500	145000	132500	2806308	388081609000	00	0.00	N	5	-10500
175	20210802	144500	142000	146000	140500	1872240	268971904000	00	0.00	N	2	3000
176	20210726	141500	138000	144500	136000	3008058	424640265000	00	0.00	N	2	4000
177	20210719	137500	133000	138500	130000	2085303	281783506000	00	0.00	N	2	3000
178	20210712	134500	129000	135500	128500	1198651	159289237463	00	0.00	N	2	6500