KissMeData/064760/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	69700	72000	73000	67900	164041	11593899600	00	0.00	N	5	-1800
3	20241118	71500	72400	72800	67500	240008	16926647300	00	0.00	N	5	-900
4	20241111	72400	81000	81300	70700	198513	14669686200	00	0.00	N	5	-8900
5	20241104	81300	83300	87000	80800	146885	12312887100	00	0.00	N	5	-2000
6	20241028	83300	84400	86300	80600	136225	11372801000	00	0.00	N	5	-1000
7	20241021	84300	88100	91200	83000	186276	16273154250	00	0.00	N	5	-3400
8	20241014	87700	90200	93800	87100	90674	8198843600	00	0.00	N	5	-3200
9	20241007	90900	91600	93100	89900	65460	5968086800	00	0.00	N	5	-700
10	20240930	91600	94400	94500	89400	55931	5146239100	00	0.00	N	5	-1900
11	20240923	93500	85100	96400	84400	180984	16521619900	00	0.00	N	2	8200
12	20240919	85300	88400	88500	84000	86788	7440377200	00	0.00	N	5	-2900
13	20240909	88200	89400	93500	86800	160999	14397590600	00	0.00	N	5	-2100
14	20240902	90300	100500	100500	89400	196878	18400172600	00	0.00	N	5	-10200
15	20240826	100500	108000	108100	97500	202936	20711590350	00	0.00	N	5	-7200
16	20240819	107700	111000	111200	105500	108094	11659968600	00	0.00	N	5	-3300
17	20240812	111000	106400	112900	103700	164881	17686834300	00	0.00	N	2	4600
18	20240805	106400	102000	108400	92300	320260	32320875150	00	0.00	N	2	3000
19	20240729	103400	112500	117800	103400	178060	19608929800	00	0.00	N	5	-7300
20	20240722	110700	119900	120500	110000	178164	20351851100	00	0.00	N	5	-9200
21	20240715	119900	131700	131700	116000	236544	29277717900	00	0.00	N	5	-11800
22	20240708	131700	131700	139800	129000	184700	24886011900	00	0.00	N	5	-1300
23	20240701	133000	133400	141000	127500	237917	31852829600	00	0.00	N	5	-1000
24	20240624	134000	134700	138000	126000	258473	33731246500	00	0.00	N	5	-900
25	20240617	134900	141300	145900	128000	414231	56628673700	00	0.00	N	5	-6500
26	20240610	141400	122200	149900	116900	641636	87036115000	00	0.00	N	2	17400
27	20240603	124000	121000	132000	118900	210330	26532710300	00	0.00	N	2	3000
28	20240527	121000	109100	125500	109100	311268	36682898500	00	0.00	N	2	12000
29	20240520	109000	118000	118800	108500	239209	26996387300	00	0.00	N	5	-9000
30	20240513	118000	120800	122000	115600	134510	15954695900	00	0.00	N	5	-1200
31	20240507	119200	122000	126200	117500	176469	21622642200	00	0.00	N	5	-300
32	20240429	119500	125500	127800	118000	212081	25878708200	00	0.00	N	5	-4800
33	20240422	124300	126300	129600	118000	420459	51546198400	00	0.00	N	5	-5600
34	20240415	129900	129500	141000	121000	428763	57233623900	00	0.00	N	5	-3100
35	20240408	133000	133600	141100	126200	247912	32778252300	00	0.00	N	5	-600
36	20240401	133600	131500	139100	122500	399726	52121132700	00	0.00	N	2	3500
37	20240325	130100	110700	130100	105000	440323	51958279600	00	0.00	N	2	19400
38	20240318	110700	99300	115500	98500	324199	34685518300	00	0.00	N	2	11400
39	20240311	99300	99500	102500	95000	154595	15256116900	00	0.00	N	5	-1400
40	20240304	100700	96000	104800	93400	220413	21845680000	00	0.00	N	2	6000
41	20240226	94700	97100	99000	93100	84593	8030761500	00	0.00	N	5	-2400
42	20240219	97100	96400	101100	95300	126134	12364263000	00	0.00	N	2	900
43	20240213	96200	98400	99700	94200	140992	13592199600	00	0.00	N	5	-2100
44	20240205	98300	99700	101400	95500	118839	11694119600	00	0.00	N	5	-1800
45	20240129	100100	109800	110300	99000	188392	19533422800	00	0.00	N	5	-8900
46	20240122	109000	111700	112300	103900	114973	12407560500	00	0.00	N	5	-400
47	20240115	109400	108600	109900	104000	96278	10311986200	00	0.00	N	2	800
48	20240108	108600	114000	117400	107100	132879	14783424800	00	0.00	N	5	-5300
49	20240102	113900	110200	118600	110000	133355	15257742400	00	0.00	N	2	2600
50	20231226	111300	111900	112700	109200	69246	7658987500	00	0.00	N	5	-600
51	20231218	111900	109400	115200	108400	192260	21598411400	00	0.00	N	2	2500
52	20231211	109400	107000	115500	105000	308449	33889500900	00	0.00	N	2	2800
53	20231204	106600	102000	107200	96300	216392	22072114800	00	0.00	N	2	5100
54	20231127	101500	98700	101800	95300	183970	18173924900	00	0.00	N	2	2500
55	20231120	99000	95000	102500	93800	191333	18779194900	00	0.00	N	2	3100
56	20231113	95900	83200	97900	80500	295783	26389927300	00	0.00	N	2	13500
57	20231106	82400	86700	86700	81200	281995	23795492500	00	0.00	N	5	-2300
58	20231030	84700	85800	86200	81200	180359	15239208848	00	0.00	N	5	-300
59	20231023	85000	83000	87700	82000	179910	15300955400	00	0.00	N	2	1500
60	20231016	83500	91700	92600	81100	194531	17085839100	00	0.00	N	5	-8400
61	20231010	91900	97500	98300	89900	277352	25624801400	00	0.00	N	5	-4700
62	20231004	96600	93900	98100	91300	96102	9067722000	00	0.00	N	2	1900
63	20230925	94700	94000	95000	91800	61918	5777320100	00	0.00	N	2	100
64	20230918	94600	97000	97900	93000	136274	12920607600	00	0.00	N	5	-3800
65	20230911	98400	95700	103900	91000	276443	26516051224	00	0.00	N	2	2700
66	20230904	95700	97300	97600	93500	113744	10906321400	00	0.00	N	5	-1300
67	20230828	97000	92800	97200	89700	152824	14200634400	00	0.00	N	2	5300
68	20230821	91700	98000	98000	88700	176412	16180330900	00	0.00	N	5	-4500
69	20230814	96200	97200	98700	93800	118834	11465254600	00	0.00	N	5	-200
70	20230807	96400	97800	99000	95100	112876	10932090000	00	0.00	N	5	-1400
71	20230731	97800	99000	100400	95600	163944	16085209800	00	0.00	N	3	0
72	20230724	97800	99300	99300	91500	313335	29948230800	00	0.00	N	5	-2200
73	20230717	100000	102600	106200	97100	240276	24398425300	00	0.00	N	5	-4000
74	20230710	104000	100200	107000	99500	172766	17771926000	00	0.00	N	2	2300
75	20230703	101700	115200	118800	101700	251540	27637925900	00	0.00	N	5	-13400
76	20230626	115100	109900	115700	107300	239240	26796845200	00	0.00	N	2	5700
77	20230619	109400	105400	113000	103500	194613	20979624300	00	0.00	N	2	4200
78	20230612	105200	107100	109800	104600	199685	21419585100	00	0.00	N	5	-1900
79	20230605	107100	105100	107100	100100	201587	20750946100	00	0.00	N	2	1800
80	20230530	105300	105000	106600	103500	184883	19452206900	00	0.00	N	2	2400
81	20230522	102900	103700	105400	101800	204878	21217968000	00	0.00	N	5	-100
82	20230515	103000	96400	103000	94900	180818	18002143000	00	0.00	N	2	5600
83	20230508	97400	96400	98200	94300	133752	12884691900	00	0.00	N	2	1500
84	20230502	95900	99100	99300	95000	87007	8396353600	00	0.00	N	5	-3700
85	20230424	99600	96800	101300	92300	263052	25744180000	00	0.00	N	2	3300
86	20230417	96300	97400	99700	94700	187184	18126983800	00	0.00	N	5	-1900
87	20230410	98200	101000	101800	96800	234324	23152521500	00	0.00	N	5	-2700
88	20230403	100900	104800	105900	94900	256051	25361465900	00	0.00	N	5	-3800
89	20230327	104700	103000	107700	99500	208787	21625617600	00	0.00	N	2	2300
90	20230320	102400	103000	104400	96200	217548	21808931700	00	0.00	N	5	-1300
91	20230313	103700	99300	105400	93100	216036	21346028900	00	0.00	N	2	4400
92	20230306	99300	102500	105000	97700	192768	19635794600	00	0.00	N	5	-3100
93	20230227	102400	105300	108200	101300	182061	18973340793	00	0.00	N	5	-4000
94	20230220	106400	113100	117200	103500	338736	36703528370	00	0.00	N	5	-6900
95	20230213	113300	107300	114000	105500	173843	19110063000	00	0.00	N	2	5900
96	20230206	107400	109100	111400	105600	121042	12987264800	00	0.00	N	5	-3500
97	20230130	110900	103500	113800	101400	161065	17442725400	00	0.00	N	2	7400
98	20230125	103500	103700	105900	102900	61546	6416313900	00	0.00	N	2	1400
99	20230116	102100	101700	103300	99700	63824	6464546300	00	0.00	N	2	900
100	20230109	101200	101300	104800	99800	103302	10548726050	00	0.00	N	2	1300
101	20230102	99900	95300	100000	89500	138486	13142198800	00	0.00	N	2	5300
102	20221226	94600	96700	101100	94200	113324	11076810600	00	0.00	N	5	-1700
103	20221219	96300	99600	101000	95100	163593	16063649500	00	0.00	N	5	-3300
104	20221212	99600	105400	107500	99600	132533	13674548100	00	0.00	N	5	-6300
105	20221205	105900	104600	107400	101500	124635	12948321500	00	0.00	N	2	1300
106	20221128	104600	108000	111000	102600	127716	13519956000	00	0.00	N	5	-4300
107	20221121	108900	108800	111500	105400	96034	10434022600	00	0.00	N	5	-1900
108	20221114	110800	106600	114400	105200	141188	15507537600	00	0.00	N	2	4200
109	20221107	106600	96100	106600	95800	121413	12443200600	00	0.00	N	2	9900
110	20221031	96700	102500	102800	93800	104862	10243851200	00	0.00	N	5	-3900
111	20221024	100600	102700	106200	99800	131742	13701255100	00	0.00	N	2	400
112	20221017	100200	101400	102300	97600	171355	17148103018	00	0.00	N	5	-100
113	20221011	100300	91000	100800	90200	142029	13703219400	00	0.00	N	2	5300
114	20221004	95000	90000	96600	89900	117938	11007885200	00	0.00	N	2	6700
115	20220926	88300	95000	96000	87000	177124	16028129400	00	0.00	N	5	-8400
116	20220919	96700	101100	103200	95200	121268	12066793300	00	0.00	N	5	-4400
117	20220913	101100	104400	108800	100800	104659	10890056000	00	0.00	N	5	-1900
118	20220905	103000	109400	109600	103000	121703	12808137800	00	0.00	N	5	-6500
119	20220829	109500	106500	113000	106200	111084	12127938000	00	0.00	N	5	-2700
120	20220822	112200	114600	116900	108400	191784	21341887400	00	0.00	N	5	-4400
121	20220816	116600	115100	120500	114400	93400	10953925500	00	0.00	N	2	1700
122	20220808	114900	118400	119600	108500	207700	23608284900	00	0.00	N	5	-6500
123	20220801	121400	127500	127500	116800	126764	15223424700	00	0.00	N	5	-6600
124	20220725	128000	124100	131500	122400	118622	15133862650	00	0.00	N	2	2600
125	20220718	125400	117700	128600	117100	164377	20289533600	00	0.00	N	2	8900
126	20220711	116500	117900	120500	112400	137938	16039442500	00	0.00	N	2	2800
127	20220704	113700	110100	116900	104900	120967	13620212300	00	0.00	N	2	3600
128	20220627	110100	118000	119700	110000	125739	14510701900	00	0.00	N	5	-7900
129	20220620	118000	123500	123900	111200	133575	15715802600	00	0.00	N	5	-4900
130	20220613	122900	129800	130800	120700	136555	17169749400	00	0.00	N	5	-9800
131	20220607	132700	136400	136400	131600	70118	9345696100	00	0.00	N	5	-5300
132	20220530	138000	141600	141800	135500	125928	17383068900	00	0.00	N	2	2400
133	20220523	135600	135700	137500	128900	185231	24753584400	00	0.00	N	2	500
134	20220516	135100	142500	143600	133600	200847	27677473200	00	0.00	N	5	-6400
135	20220509	141500	143400	150000	136700	281428	40596614700	00	0.00	N	5	-2800
136	20220502	144300	139900	147800	137800	158533	22751220700	00	0.00	N	2	2500
137	20220425	141800	135000	145500	132800	422945	59221394600	00	0.00	N	2	6200
138	20220418	135600	118700	136500	117200	303412	38838297300	00	0.00	N	2	15300
139	20220411	120300	125000	126200	118800	139077	16959926900	00	0.00	N	5	-4800
140	20220404	125100	130400	130400	122000	157091	19739873900	00	0.00	N	5	-5700
141	20220328	130800	128000	132900	125900	143019	18541171500	00	0.00	N	2	3000
142	20220321	127800	124300	129000	121900	153212	19282828900	00	0.00	N	2	3500
143	20220314	124300	116700	124800	113400	144726	17337110900	00	0.00	N	2	7700
144	20220307	116600	114100	117800	110800	118980	13620632200	00	0.00	N	3	0
145	20220228	116600	115600	122200	113500	116918	13686592200	00	0.00	N	5	-1400
146	20220221	118000	117000	118400	113200	143556	16558975500	00	0.00	N	5	-2000
147	20220214	120000	118000	122300	114500	177487	20944126900	00	0.00	N	2	200
148	20220207	119800	126500	127600	119500	249838	30353626400	00	0.00	N	5	-6200
149	20220203	126000	130600	131000	125100	86917	11005288200	00	0.00	N	5	-1400
150	20220124	127400	128400	132600	122400	254317	32454985500	00	0.00	N	5	-1000
151	20220117	128400	139200	143900	128400	291558	39565972000	00	0.00	N	5	-10100
152	20220110	138500	143000	143000	131300	379171	51851739500	00	0.00	N	5	-4300
153	20220103	142800	149900	154400	140600	218795	32368435200	00	0.00	N	5	-5700
154	20211227	148500	147300	153500	145100	186621	27936059500	00	0.00	N	2	2000
155	20211220	146500	138900	150900	137000	194996	28228972700	00	0.00	N	2	6900
156	20211213	139600	141500	146200	135500	222111	31046489900	00	0.00	N	5	-1900
157	20211206	141500	146400	151100	139400	268785	38785474400	00	0.00	N	5	-7600
158	20211129	149100	129800	155800	129800	686748	100873652900	00	0.00	N	2	13100
159	20211122	136000	143000	147400	127200	346134	47611062400	00	0.00	N	5	-4000
160	20211115	140000	129000	141700	121200	308360	40306608000	00	0.00	N	2	11900
161	20211108	128100	124400	128800	118700	148184	18332726100	00	0.00	N	2	3500
162	20211101	124600	127100	130500	123700	179077	22586252700	00	0.00	N	5	-400
163	20211025	125000	119700	128200	118700	245316	30508957700	00	0.00	N	2	4200
164	20211018	120800	119900	124600	117100	160417	19365319600	00	0.00	N	2	800
165	20211012	120000	114200	123400	112900	209473	24801563100	00	0.00	N	2	5800
166	20211005	114200	114900	119100	111100	237817	27243206100	00	0.00	N	5	-1200
167	20210927	115400	124500	125600	113000	495504	58294469900	00	0.00	N	5	-11700
168	20210923	127100	140800	140800	125500	271815	35439037850	00	0.00	N	5	-15900
169	20210913	143000	127000	143400	119200	775800	101191631400	00	0.00	N	2	16000
170	20210906	127000	145000	145100	123500	975153	128309524100	00	0.00	N	5	-18000
171	20210830	145000	171000	175400	145000	398381	61842448600	00	0.00	N	5	-23700
172	20210823	168700	167200	171400	162100	121327	20238819000	00	0.00	N	2	3100
173	20210817	165600	173400	176400	165000	97845	16544996100	00	0.00	N	5	-7800
174	20210809	173400	190700	191000	171200	149172	26877588300	00	0.00	N	5	-17300
175	20210802	190700	195800	197400	189100	102569	19713614800	00	0.00	N	5	-4000
176	20210726	194700	208000	208000	190200	110516	21812043100	00	0.00	N	5	-10300
177	20210719	205000	192100	213000	189500	202931	40507132500	00	0.00	N	2	10800
178	20210712	194200	197900	200900	192600	92807	18224548100	00	0.00	N	5	-3600