KissMeData/096770/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	114600	119900	122400	113700	1367494	162059755800	00	0.00	N	5	-3000
3	20241118	117600	95000	122000	94100	2421358	271390421200	00	0.00	N	2	21500
4	20241111	96100	110300	111900	91800	1657220	168224082500	00	0.00	N	5	-15000
5	20241104	111100	121900	122700	106800	1673037	191942315800	00	0.00	N	5	-10700
6	20241028	121800	115400	124000	114600	1470731	177025872000	00	0.00	N	2	7400
7	20241021	114400	112900	118100	110600	913793	104660152500	00	0.00	N	2	2300
8	20241014	112100	117500	120700	111100	1295247	148496036900	00	0.00	N	5	-6400
9	20241007	118500	116200	125000	114000	1598640	193051451500	00	0.00	N	2	2300
10	20240930	116200	120000	120900	114900	706223	82929149500	00	0.00	N	5	-2500
11	20240923	118700	111600	123200	110600	2519038	301740686000	00	0.00	N	2	7700
12	20240919	111000	112400	112900	110200	695893	77539821000	00	0.00	N	2	300
13	20240909	110700	106000	111400	105900	1533815	168902478000	00	0.00	N	2	3500
14	20240902	107200	109700	111300	105200	1408552	153150638100	00	0.00	N	5	-2800
15	20240826	110000	105600	112000	105500	2275143	247424182200	00	0.00	N	2	4600
16	20240819	105400	102300	107800	99500	1495046	155645888400	00	0.00	N	2	3100
17	20240812	102300	101700	104500	100500	793985	81365232700	00	0.00	N	2	1300
18	20240805	101000	102500	103800	91700	2475860	244082316600	00	0.00	N	5	-3300
19	20240729	104300	105200	107800	103000	1492211	156684091200	00	0.00	N	5	-500
20	20240722	104800	112000	112500	103800	2145713	229538515357	00	0.00	N	5	-7200
21	20240715	112000	108100	128300	107500	9633487	1131791500500	00	0.00	N	2	3900
22	20240708	108100	111800	113100	106700	2833752	310391311600	00	0.00	N	5	-4400
23	20240701	112500	114000	116900	111300	2437674	276841098100	00	0.00	N	5	-3600
24	20240624	116100	113500	119900	106100	4894646	547242408600	00	0.00	N	2	2000
25	20240617	114100	112100	126000	102400	13616746	1608851507200	00	0.00	N	2	2200
26	20240610	111900	102800	113300	100700	2648106	280013359200	00	0.00	N	2	8100
27	20240603	103800	101000	111900	101000	2521346	268043160300	00	0.00	N	2	3800
28	20240527	100000	101500	106000	99600	2055835	209881239300	00	0.00	N	5	-1700
29	20240520	101700	107800	109600	101300	1374040	143773104300	00	0.00	N	5	-6000
30	20240513	107700	111600	112500	107400	879222	96458008800	00	0.00	N	5	-3500
31	20240507	111200	110800	113700	110000	965691	107983823600	00	0.00	N	2	1600
32	20240429	109600	108000	113600	107400	1478173	163274471300	00	0.00	N	2	2900
33	20240422	106700	104800	113200	104800	1406416	152756431500	00	0.00	N	2	2900
34	20240415	103800	109000	110000	102600	1751100	184626833800	00	0.00	N	5	-4600
35	20240408	108400	117800	121200	108000	2126412	242342710100	00	0.00	N	5	-9700
36	20240401	118100	116300	124500	115200	2278389	271138494800	00	0.00	N	2	2100
37	20240325	116000	120500	122800	116000	1830579	219296226600	00	0.00	N	5	-4000
38	20240318	120000	121100	128300	119100	3005495	368098221200	00	0.00	N	3	0
39	20240311	120000	118000	123200	117500	1999921	240816673800	00	0.00	N	2	1000
40	20240304	119000	117500	121200	115100	1890361	222680752500	00	0.00	N	2	1900
41	20240226	117100	123300	123300	116700	1433437	170652617500	00	0.00	N	5	-6100
42	20240219	123200	127200	130800	123000	1637555	206863851400	00	0.00	N	5	-3900
43	20240213	127100	121800	127300	120600	1336750	165382884900	00	0.00	N	2	6100
44	20240205	121000	124400	130900	119400	2756279	339498592000	00	0.00	N	5	-3400
45	20240129	124400	117100	124800	115700	1825376	218984270000	00	0.00	N	2	8600
46	20240122	115800	113500	117400	107500	2552794	284388200400	00	0.00	N	2	2200
47	20240115	113600	124900	125700	112700	2140791	253831534018	00	0.00	N	5	-11000
48	20240108	124600	134000	134900	124000	1846110	237938986645	00	0.00	N	5	-8900
49	20240102	133500	139800	140300	132800	1349358	183225124900	00	0.00	N	5	-6800
50	20231226	140300	139500	140300	136600	929578	128782690400	00	0.00	N	2	1500
51	20231218	138800	140000	141000	136700	1461318	202539795600	00	0.00	N	2	200
52	20231211	138600	136000	140900	130800	2249155	305011092100	00	0.00	N	2	3000
53	20231204	135600	136500	137900	133100	1388287	188003569000	00	0.00	N	2	1200
54	20231127	134400	141500	143100	134400	1931138	269026392100	00	0.00	N	5	-7100
55	20231120	141500	137400	144000	136600	1274265	179880944600	00	0.00	N	2	5400
56	20231113	136100	132700	141000	130400	2139654	291929917700	00	0.00	N	2	4800
57	20231106	131300	145000	158600	131100	5825946	848923581000	00	0.00	N	5	-5800
58	20231030	137100	123300	142000	120100	4474829	581661148200	00	0.00	N	2	12800
59	20231023	124300	140000	141500	123400	3564288	469856961800	00	0.00	N	5	-16700
60	20231016	141000	147000	153400	140600	2421884	355994108100	00	0.00	N	5	-6100
61	20231010	147100	141900	149300	135800	2826117	403872568800	00	0.00	N	2	8400
62	20231004	138700	146000	146100	138000	2261814	319074956900	00	0.00	N	5	-10100
63	20230925	148800	156500	162500	145200	2210752	334528604400	00	0.00	N	5	-9300
64	20230918	158100	160700	167900	155900	3029886	495148981374	00	0.00	N	5	-1500
65	20230911	159600	170900	171600	157000	3602688	584234239744	00	0.00	N	5	-11400
66	20230904	171000	174800	181100	169300	1955912	342362435900	00	0.00	N	5	-5000
67	20230828	176000	174800	184100	173500	1844367	328116676600	00	0.00	N	2	3000
68	20230821	173000	174200	180600	169100	1744589	305072542200	00	0.00	N	5	-1100
69	20230814	174100	190500	192200	173200	2080568	374720277720	00	0.00	N	5	-16400
70	20230807	190500	201000	202500	188000	3213362	618971957300	00	0.00	N	5	-12500
71	20230731	203000	193248	223357	193051	7395642	1528844961050	00	0.00	N	2	16542
72	20230724	186458	175635	225816	175438	13913590	2753289159200	00	0.00	N	2	12594
73	20230717	173864	161072	179472	158908	5186784	879712575600	00	0.00	N	2	12792
74	20230710	161072	164024	165697	159006	2695851	437721538300	00	0.00	N	5	-2264
75	20230703	163336	157924	167173	157825	3100070	506550151700	00	0.00	N	2	7380
76	20230626	155956	166779	170518	155267	4887673	796945362100	00	0.00	N	5	-23713
77	20230619	179669	184589	186655	177996	2753734	499708273800	00	0.00	N	5	-5510
78	20230612	185179	198758	200726	184982	3218588	616907451000	00	0.00	N	5	-12103
79	20230605	197282	196790	204170	193051	2622018	519359214200	00	0.00	N	2	2460
80	20230530	194822	182523	196003	182129	3133290	592924172100	00	0.00	N	2	14956
81	20230522	179866	174749	185573	173765	2234257	404098892800	00	0.00	N	2	5117
82	20230515	174749	174257	180653	171502	1805886	317427459400	00	0.00	N	2	492
83	20230508	174257	180653	189213	173864	3926056	715765821375	00	0.00	N	5	-1870
84	20230502	176127	171699	179768	170715	1903114	334030322400	00	0.00	N	2	5805
85	20230424	170322	176816	178587	168452	2964846	514438064400	00	0.00	N	5	-8757
86	20230417	179079	188820	195117	175241	3828927	710075376400	00	0.00	N	5	-8265
87	20230410	187344	186065	205645	183211	7015507	1352012663700	00	0.00	N	2	6789
88	20230403	180555	178587	185179	170322	6078348	1086103142000	00	0.00	N	2	4133
89	20230327	176422	159105	191772	158219	10531707	1866339267100	00	0.00	N	2	19384
90	20230320	157038	159498	159793	153004	3018878	472331088600	00	0.00	N	5	-2558
91	20230313	159596	169042	173667	157924	3348665	552976470458	00	0.00	N	5	-11119
92	20230306	170715	160285	177012	156743	6179328	1033175861300	00	0.00	N	2	12496
93	20230227	158219	151626	161466	147592	2823948	432711207300	00	0.00	N	2	5609
94	20230220	152610	157333	159990	152512	2333938	364914112500	00	0.00	N	5	-5117
95	20230213	157727	164811	169534	151135	4296462	679515149400	00	0.00	N	5	-6888
96	20230206	164615	167567	172191	159990	3853781	635330118300	00	0.00	N	5	-4624
97	20230130	169239	166386	173175	158514	2467124	409293233000	00	0.00	N	2	2460
98	20230125	166779	156448	167763	155956	1331781	215268233600	00	0.00	N	2	12791
99	20230116	153988	157924	158416	149560	1254589	192408875000	00	0.00	N	5	-3444
100	20230109	157432	150544	159892	145624	1960848	296292759500	00	0.00	N	2	9348
101	20230102	148084	153004	156940	141689	1273998	188430223000	00	0.00	N	5	-3444
102	20221226	151528	159400	159892	150544	888192	137713932500	00	0.00	N	5	-7380
103	20221219	158908	164811	166287	158416	893731	145560414500	00	0.00	N	5	-7871
104	20221212	166779	163336	169239	160876	1068553	176852526500	00	0.00	N	2	984
105	20221205	165795	171207	172191	159892	1654206	272630906000	00	0.00	N	5	-5412
106	20221128	171207	174159	179571	167763	2020168	350163026000	00	0.00	N	5	-1476
107	20221121	172683	170223	176619	163336	1928332	325421675500	00	0.00	N	2	2952
108	20221114	169731	179571	180063	166779	1950232	338607463500	00	0.00	N	5	-9840
109	20221107	179571	177111	185966	175143	2343105	422019967500	00	0.00	N	2	4920
110	20221031	174651	169239	189902	166287	5087036	912334497500	00	0.00	N	2	8856
111	20221024	165795	155956	170223	150544	2359610	378460700000	00	0.00	N	2	12299
112	20221017	153496	151036	163827	149068	1822448	283468806000	00	0.00	N	5	-984
113	20221011	154480	151036	157432	147592	1618527	247174347000	00	0.00	N	5	-1476
114	20221004	155956	145624	158416	145132	1826600	278622811000	00	0.00	N	2	14759
115	20220926	141197	157924	160384	140213	2287960	340200632000	00	0.00	N	5	-20663
116	20220919	161860	175635	181539	160876	1665201	284927571000	00	0.00	N	5	-12791
117	20220913	174651	190886	190886	173175	1315260	240446576000	00	0.00	N	5	-11807
118	20220905	186458	177603	189902	176127	1465040	269047884500	00	0.00	N	2	7871
119	20220829	178587	193346	197282	174651	2770541	508525020000	00	0.00	N	5	-21647
120	20220822	200234	197282	210073	197282	1510105	304899905000	00	0.00	N	5	-984
121	20220816	201218	197282	210073	194822	1903789	389117710000	00	0.00	N	2	4920
122	20220808	196298	183507	201218	182523	2067256	397661333550	00	0.00	N	2	13775
123	20220801	182523	185474	187442	176619	1488065	270000848000	00	0.00	N	5	-1967
124	20220725	184490	173175	187934	173175	1819920	329128068500	00	0.00	N	2	8855
125	20220718	175635	170715	180555	167271	1533663	267762896500	00	0.00	N	2	7872
126	20220711	167763	169731	171699	155956	2146366	355177425500	00	0.00	N	5	-984
127	20220704	168747	176127	179571	167271	2313890	397775434000	00	0.00	N	5	-5904
128	20220627	174651	197774	204170	173667	2979299	568559310500	00	0.00	N	5	-20171
129	20220620	194822	219421	227784	192854	2182584	452625453000	00	0.00	N	5	-27059
130	20220613	221881	236148	239100	205153	3011980	669636020500	00	0.00	N	5	-18203
131	20220607	240084	226308	242052	225816	2679133	628855357500	00	0.00	N	2	18203
132	20220530	221881	208597	222373	205153	1758950	375905144000	00	0.00	N	2	14268
133	20220523	207613	209089	209089	198758	983733	201056062000	00	0.00	N	3	0
134	20220516	207613	204661	208597	198758	1166110	238154861000	00	0.00	N	2	4427
135	20220509	203186	198266	203186	192854	1453463	288079895500	00	0.00	N	2	3936
136	20220502	199250	198758	202202	195314	1215007	241964668500	00	0.00	N	5	-2460
137	20220425	201710	209581	221389	201218	2577232	538903012500	00	0.00	N	5	-12791
138	20220418	214501	204170	216469	202694	1695407	361442017500	00	0.00	N	2	10331
139	20220411	204170	200726	207121	196298	1478635	298703038500	00	0.00	N	2	984
140	20220404	203186	209089	214993	197774	1651392	338906960000	00	0.00	N	5	-8363
141	20220328	211549	203186	214009	201218	1770244	370181780500	00	0.00	N	2	8855
142	20220321	202694	199250	214009	197774	2106341	432876220000	00	0.00	N	2	6396
143	20220314	196298	194330	202202	185474	1767203	344049605500	00	0.00	N	2	2460
144	20220307	193838	211549	214993	193346	1814571	364282460000	00	0.00	N	5	-14759
145	20220228	208597	197774	217945	195806	1661906	340883603500	00	0.00	N	2	10823
146	20220221	197774	202694	205645	189410	1972295	388900594500	00	0.00	N	5	-9347
147	20220214	207121	199742	212041	196790	2183915	445799603500	00	0.00	N	2	3443
148	20220207	203678	228276	228276	201710	3077934	653994078500	00	0.00	N	5	-20663
149	20220203	224341	219421	225816	213517	1287791	282939052000	00	0.00	N	2	11808
150	20220124	212533	242544	247463	196298	4606142	1015800356163	00	0.00	N	5	-35422
151	20220117	247955	259763	274030	242544	4561178	1188221519500	00	0.00	N	5	-11316
152	20220110	259271	244512	268126	232212	3738058	952388535000	00	0.00	N	2	16235
153	20220103	243036	238116	254843	238116	2918840	719011334500	00	0.00	N	2	8364
154	20211227	234672	219913	242052	217945	2115726	484418050500	00	0.00	N	2	14759
155	20211220	219913	222865	226308	208105	1782134	384878312500	00	0.00	N	5	-6395
156	20211213	226308	214993	231720	205153	2832508	624339566500	00	0.00	N	2	12299
157	20211206	214009	201218	216469	196298	2225643	459385327500	00	0.00	N	2	12791
158	20211129	201218	199742	204661	189902	2418448	476832848000	00	0.00	N	5	-4427
159	20211122	205645	211057	221389	205153	1639864	348946981250	00	0.00	N	5	-7380
160	20211115	213025	223849	228768	213025	1392252	306041874500	00	0.00	N	5	-9840
161	20211108	222865	231720	232212	218437	1672955	375249622500	00	0.00	N	5	-6887
162	20211101	229752	238608	249431	228276	1791608	426470185500	00	0.00	N	5	-8856
163	20211025	238608	250415	258287	238116	1633614	402010036000	00	0.00	N	5	-13775
164	20211018	252383	254843	259271	248939	1364624	345946239000	00	0.00	N	5	-1968
165	20211012	254351	245495	261239	241560	1682718	427453576000	00	0.00	N	2	10331
166	20211005	244020	259271	265667	240084	2113463	534459672000	00	0.00	N	5	-15251
167	20210927	259271	245495	265175	245004	3837082	987553906585	00	0.00	N	2	14267
168	20210923	245004	232704	247955	232212	864843	208874851000	00	0.00	N	2	8856
169	20210913	236148	245987	257303	228276	3314352	802867007500	00	0.00	N	5	-9839
170	20210906	245987	246971	249923	240084	1807181	443499394500	00	0.00	N	3	0
171	20210830	245987	238116	246971	234180	2155919	522797524000	00	0.00	N	2	10331
172	20210823	239500	235500	245000	233000	1974851	472650842500	00	0.00	N	2	6500
173	20210817	233000	250500	253500	225500	2435364	578242403500	00	0.00	N	5	-15500
174	20210809	248500	243000	253500	236500	3716782	911194693500	00	0.00	N	2	8000
175	20210802	240500	253000	256500	233000	4511433	1091584068500	00	0.00	N	5	-12500
176	20210726	253000	264000	265000	253000	1849705	478863945500	00	0.00	N	5	-10000
177	20210719	263000	261000	266000	252000	1964789	510640537500	00	0.00	N	2	500
178	20210712	262500	274000	274500	261000	2576863	692164006500	00	0.00	N	5	-9500