KissMeData/018670/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	204500	207000	214000	200000	60772	12631463000	00	0.00	N	5	-2000
3	20241104	206500	199200	208000	189300	57784	11544068700	00	0.00	N	2	7300
4	20241028	199200	191800	206500	187200	44861	8832879400	00	0.00	N	2	9700
5	20241021	189500	171100	191900	171100	68641	12671180000	00	0.00	N	2	18400
6	20241014	171100	170000	173700	168000	18517	3152739100	00	0.00	N	2	1100
7	20241007	170000	170100	172400	166900	17527	2978785400	00	0.00	N	2	300
8	20240930	169700	172000	172800	168800	12848	2188255700	00	0.00	N	5	-2200
9	20240923	171900	171800	176600	170000	35078	6065655300	00	0.00	N	2	300
10	20240919	171600	173200	177100	171600	17091	2982275900	00	0.00	N	5	-1500
11	20240909	173100	163500	175500	163500	32588	5540159900	00	0.00	N	2	5700
12	20240902	167400	172900	174000	165100	26727	4533563800	00	0.00	N	5	-4600
13	20240826	172000	176700	179500	171700	26783	4708666800	00	0.00	N	5	-5300
14	20240819	177300	174800	177900	171000	20944	3640133500	00	0.00	N	2	2500
15	20240812	174800	168900	176900	167700	16350	2828653000	00	0.00	N	2	5800
16	20240805	169000	172900	173000	160000	48902	8220854400	00	0.00	N	5	-4700
17	20240729	173700	175800	181900	173100	36894	6550764800	00	0.00	N	5	-400
18	20240722	174100	178600	182000	172500	35972	6369440900	00	0.00	N	5	-4100
19	20240715	178200	176000	182200	172200	53450	9489758700	00	0.00	N	2	3200
20	20240708	175000	174000	176100	172300	27348	4762322500	00	0.00	N	2	1000
21	20240701	174000	173300	178200	172200	47071	8192045100	00	0.00	N	5	-800
22	20240624	174800	178400	181300	173500	58922	10454896900	00	0.00	N	5	-3600
23	20240617	178400	174300	183500	171300	79478	14057392900	00	0.00	N	2	4700
24	20240610	173700	167100	182200	167100	106516	18749455400	00	0.00	N	2	700
25	20240603	173000	179100	229500	171000	820478	162100733000	00	0.00	N	5	-5500
26	20240527	178500	172100	179800	164000	72413	12397802600	00	0.00	N	2	7200
27	20240520	171300	165600	184100	165500	103741	18265482400	00	0.00	N	2	5700
28	20240513	165600	162100	170400	161000	37042	6182925200	00	0.00	N	2	4000
29	20240507	161600	163300	163900	159200	25969	4200961200	00	0.00	N	2	800
30	20240429	160800	164400	167300	159600	30214	4940593300	00	0.00	N	5	-3600
31	20240422	164400	152800	167000	151800	57875	9285943100	00	0.00	N	2	11700
32	20240415	152700	154500	155800	149300	41028	6251733600	00	0.00	N	5	-1800
33	20240408	154500	156600	161700	152700	42587	6698770300	00	0.00	N	5	-1200
34	20240401	155700	151000	156900	149900	45324	7018416000	00	0.00	N	2	4700
35	20240325	151000	151200	152900	148500	35975	5414629500	00	0.00	N	2	1100
36	20240318	149900	152100	154100	148300	50208	7536319600	00	0.00	N	5	-2000
37	20240311	151900	155400	155400	151800	36493	5581582600	00	0.00	N	5	-3600
38	20240304	155500	158500	158800	153300	44751	6974744700	00	0.00	N	5	-3000
39	20240226	158500	155000	159900	152900	43714	6793332600	00	0.00	N	2	1900
40	20240219	156600	154900	160200	150500	55487	8571720200	00	0.00	N	2	2300
41	20240213	154300	157800	163200	151400	42415	6633744900	00	0.00	N	5	-2500
42	20240205	156800	151100	162400	150000	50789	7986023700	00	0.00	N	2	4800
43	20240129	152000	148500	155400	147300	50274	7646627600	00	0.00	N	2	3100
44	20240122	148900	148600	150000	145300	24603	3632614400	00	0.00	N	2	100
45	20240115	148800	149400	151400	146400	32972	4902432100	00	0.00	N	5	-900
46	20240108	149700	147500	151400	147500	32235	4818679200	00	0.00	N	2	3000
47	20240102	146700	148100	148500	144900	36908	5396151500	00	0.00	N	5	-1300
48	20231226	148000	152200	154700	146800	37021	5552362900	00	0.00	N	5	-4200
49	20231218	152200	150100	157600	150000	52163	8005794500	00	0.00	N	2	2200
50	20231211	150000	148800	151500	145600	68394	10138508600	00	0.00	N	2	1300
51	20231204	148700	152200	157800	148400	45754	6986228600	00	0.00	N	5	-4000
52	20231127	152700	156000	159000	151800	36909	5701170600	00	0.00	N	5	-3200
53	20231120	155900	145700	156400	145200	44060	6608998000	00	0.00	N	2	10200
54	20231113	145700	147500	148800	145300	19022	2797195500	00	0.00	N	5	-2000
55	20231106	147700	150300	150900	143700	47146	6975249100	00	0.00	N	5	-2600
56	20231030	150300	148900	152300	145200	52739	7841219300	00	0.00	N	2	2600
57	20231023	147700	159400	159900	146200	69837	10585082800	00	0.00	N	5	-12400
58	20231016	160100	158600	174700	157600	171740	28399768100	00	0.00	N	2	1600
59	20231010	158500	153600	159100	148600	46823	7204540800	00	0.00	N	2	6300
60	20231004	152200	150000	152500	146000	33571	5030292100	00	0.00	N	2	2300
61	20230925	149900	153200	153600	144600	45736	6800195600	00	0.00	N	5	-3300
62	20230918	153200	132600	164400	130900	353021	53198087300	00	0.00	N	2	20600
63	20230911	132600	127800	134900	127800	53833	7038734800	00	0.00	N	2	3400
64	20230904	129200	128000	130500	126900	35485	4557497700	00	0.00	N	2	1200
65	20230828	128000	125600	128500	123500	27865	3523129300	00	0.00	N	2	2400
66	20230821	125600	123100	128900	121600	32784	4132354200	00	0.00	N	2	2500
67	20230814	123100	124600	125500	119200	21240	2598954600	00	0.00	N	5	-2200
68	20230807	125300	121200	126000	121200	26265	3257764300	00	0.00	N	2	2700
69	20230731	122600	123300	124100	120400	30538	3725181300	00	0.00	N	2	600
70	20230724	122000	122800	123700	117800	32843	3979576300	00	0.00	N	5	-800
71	20230717	122800	122100	124900	119200	23832	2898990100	00	0.00	N	2	700
72	20230710	122100	118500	122200	118500	23830	2873448900	00	0.00	N	2	1200
73	20230703	120900	127200	127800	118000	39426	4795887800	00	0.00	N	5	-7000
74	20230626	127900	126100	128100	124900	18042	2285719700	00	0.00	N	2	1800
75	20230619	126100	128800	130900	125700	19131	2447573700	00	0.00	N	5	-2500
76	20230612	128600	132900	132900	125500	24405	3122020400	00	0.00	N	5	-3700
77	20230605	132300	128000	132300	127300	21882	2835968600	00	0.00	N	2	5300
78	20230530	127000	125600	127900	124900	20060	2526920000	00	0.00	N	2	1400
79	20230522	125600	129400	130500	124300	22643	2896023200	00	0.00	N	5	-3700
80	20230515	129300	132500	134200	128600	23108	3031577700	00	0.00	N	5	-3800
81	20230508	133100	131000	137900	126900	53318	7014443900	00	0.00	N	2	700
82	20230502	132400	120600	133500	120400	72059	9277301800	00	0.00	N	2	11800
83	20230424	120600	122000	122400	118100	26137	3147190900	00	0.00	N	5	-1300
84	20230417	121900	120100	122000	118800	28293	3404156500	00	0.00	N	2	1800
85	20230410	120100	118800	121200	116700	20652	2453846300	00	0.00	N	2	3300
86	20230403	116800	119900	122200	116800	20703	2470100100	00	0.00	N	5	-1900
87	20230327	118700	118000	121500	115800	26209	3100701700	00	0.00	N	2	1800
88	20230320	116900	118500	120000	116500	21752	2565926000	00	0.00	N	5	-1100
89	20230313	118000	118900	120300	116200	28975	3434753800	00	0.00	N	5	-3000
90	20230306	121000	127500	127500	120400	28854	3589124900	00	0.00	N	5	-5600
91	20230227	126600	126300	129100	125100	30313	3858658500	00	0.00	N	2	300
92	20230220	126300	124800	127700	124800	29865	3771730900	00	0.00	N	2	800
93	20230213	125500	125800	127100	124400	30516	3837475100	00	0.00	N	5	-300
94	20230206	125800	120000	125900	118000	70277	8610117700	00	0.00	N	2	5600
95	20230130	120200	122400	123400	120000	27922	3385640200	00	0.00	N	5	-2100
96	20230125	122300	118000	123500	117900	27358	3321536600	00	0.00	N	2	4300
97	20230116	118000	115000	118000	114000	30396	3524240000	00	0.00	N	2	2500
98	20230109	115500	116500	117500	114000	20169	2335320500	00	0.00	N	2	500
99	20230102	115000	115500	118500	111000	35484	4053742000	00	0.00	N	5	-500
100	20221226	115500	124000	125500	112500	53841	6462005500	00	0.00	N	5	-8500
101	20221219	124000	123000	126500	119000	53735	6624593000	00	0.00	N	2	3000
102	20221212	121000	119500	122500	118000	22933	2769458500	00	0.00	N	2	2000
103	20221205	119000	122500	124000	117000	31491	3789118500	00	0.00	N	5	-3500
104	20221128	122500	121000	129000	120500	55715	6976606000	00	0.00	N	2	2000
105	20221121	120500	118500	122000	118500	28717	3447180500	00	0.00	N	2	2500
106	20221114	118000	119000	121000	116500	21526	2552076500	00	0.00	N	5	-1000
107	20221107	119000	120000	122000	117500	36359	4338325500	00	0.00	N	5	-1000
108	20221031	120000	116500	120000	113000	39175	4560667500	00	0.00	N	2	4500
109	20221024	115500	114500	117000	110000	23238	2648544500	00	0.00	N	2	3000
110	20221017	112500	111000	117500	109500	31490	3588932000	00	0.00	N	3	0
111	20221011	112500	115000	116500	110500	36219	4109122500	00	0.00	N	5	-3000
112	20221004	115500	99900	116500	99900	81179	9082744600	00	0.00	N	2	15000
113	20220926	100500	113000	113000	100500	81396	8635450500	00	0.00	N	5	-14000
114	20220919	114500	112500	118000	110500	52467	6018607500	00	0.00	N	2	2000
115	20220913	112500	117500	118500	112000	49431	5638121000	00	0.00	N	5	-5000
116	20220905	117500	116000	119000	116000	39299	4624976000	00	0.00	N	2	1000
117	20220829	116500	120000	124000	113000	66864	7913466000	00	0.00	N	5	-6000
118	20220822	122500	119000	126000	116500	114032	14007956000	00	0.00	N	2	4000
119	20220816	118500	121500	121500	116500	51660	6113145000	00	0.00	N	5	-2000
120	20220808	120500	113500	121000	113000	87127	10149624000	00	0.00	N	2	9000
121	20220801	111500	114500	117500	110000	65843	7402185500	00	0.00	N	5	-1000
122	20220725	112500	110500	115000	109500	36157	4053719000	00	0.00	N	2	2500
123	20220718	110000	106000	113500	105000	52762	5819994500	00	0.00	N	2	5000
124	20220711	105000	112500	113000	105000	49104	5281993000	00	0.00	N	5	-7000
125	20220704	112000	116500	119000	111500	38012	4343283000	00	0.00	N	5	-5000
126	20220627	117000	122500	124500	117000	42647	5198100500	00	0.00	N	5	-5000
127	20220620	122000	123000	123000	113000	70585	8343994000	00	0.00	N	5	-500
128	20220613	122500	133500	135000	120500	97101	12416515000	00	0.00	N	5	-13000
129	20220607	135500	136000	140000	133500	112920	15396519500	00	0.00	N	3	0
130	20220530	135500	134000	136500	128500	62513	8311387500	00	0.00	N	2	2000
131	20220523	133500	127000	134500	125000	84495	10900546000	00	0.00	N	2	7000
132	20220516	126500	129000	134000	124500	120102	15575837000	00	0.00	N	5	-1500
133	20220509	128000	131000	135500	114000	468016	58172516000	00	0.00	N	5	-3000
134	20220502	131000	119000	143500	118000	429994	57353535000	00	0.00	N	2	12000
135	20220425	119000	114500	121500	113500	142271	16613221000	00	0.00	N	2	3000
136	20220418	116000	113500	117500	113000	38863	4458065000	00	0.00	N	2	2500
137	20220411	113500	114000	115000	112000	35979	4077593000	00	0.00	N	5	-500
138	20220404	114000	115000	116000	111500	55801	6370987500	00	0.00	N	2	500
139	20220328	113500	109500	115500	109500	69838	7892324500	00	0.00	N	2	4000
140	20220321	109500	109500	112500	109000	58079	6409372500	00	0.00	N	2	1000
141	20220314	108500	111500	113000	108500	70249	7731377500	00	0.00	N	5	-2500
142	20220307	111000	118500	120500	110000	117049	13369499000	00	0.00	N	5	-5500
143	20220228	116500	122000	125500	116000	263152	31524707000	00	0.00	N	5	-3000
144	20220221	119500	120500	140500	115500	790890	102878455000	00	0.00	N	2	1000
145	20220214	118500	117500	125000	113500	85991	10350761500	00	0.00	N	2	1500
146	20220207	117000	123500	125000	117000	48640	5892861000	00	0.00	N	5	-6500
147	20220203	123500	118000	123500	114500	18960	2257910000	00	0.00	N	2	7000
148	20220124	116500	117500	119500	106000	61486	6956343500	00	0.00	N	5	-500
149	20220117	117000	126000	126000	115500	39874	4752719500	00	0.00	N	5	-8000
150	20220110	125000	130500	131500	124000	47939	6128721500	00	0.00	N	5	-5500
151	20220103	130500	126000	132500	123500	69789	8858063000	00	0.00	N	2	3000
152	20211227	127500	130500	134000	127000	67666	8825033000	00	0.00	N	5	-4000
153	20211220	131500	123500	140500	121500	202989	26871106500	00	0.00	N	2	8500
154	20211213	123000	130500	131000	119500	72842	8973183000	00	0.00	N	5	-7000
155	20211206	130000	124500	132000	122500	67206	8515516500	00	0.00	N	2	5000
156	20211129	125000	117500	125000	114000	62518	7463808000	00	0.00	N	2	2500
157	20211122	122500	123500	130500	120000	67572	8347727000	00	0.00	N	5	-1000
158	20211115	123500	126000	131500	120500	64210	8074525000	00	0.00	N	5	-2500
159	20211108	126000	129500	130500	116500	114519	14055648000	00	0.00	N	5	-3000
160	20211101	129000	136000	137000	128000	74901	9940701000	00	0.00	N	5	-8500
161	20211025	137500	143500	147500	135500	69717	9843536000	00	0.00	N	5	-6000
162	20211018	143500	148500	155000	142000	103095	15397395500	00	0.00	N	5	-4000
163	20211012	147500	145500	155500	145500	118358	17626366500	00	0.00	N	2	2000
164	20211005	145500	153000	158000	141500	159759	23803137500	00	0.00	N	5	-9000
165	20210927	154500	162000	180000	153500	395093	66093860000	00	0.00	N	5	-7500
166	20210923	162000	167500	175500	157500	163836	26937504000	00	0.00	N	5	-9000
167	20210913	171000	154500	185000	153500	780878	130930083500	00	0.00	N	2	18500
168	20210906	152500	120000	155000	119000	426202	58123659500	00	0.00	N	2	35000
169	20210830	117500	118000	121000	116500	42101	5009824000	00	0.00	N	3	0
170	20210823	117500	110500	118000	109000	39390	4504195500	00	0.00	N	2	6000
171	20210817	111500	115500	115500	110500	37501	4238793000	00	0.00	N	5	-4000
172	20210809	115500	117000	117000	112000	32406	3710651500	00	0.00	N	2	500
173	20210802	115000	116000	118000	113500	34134	3931034500	00	0.00	N	5	-1500
174	20210726	116500	120500	120500	115500	33098	3908640500	00	0.00	N	5	-4000
175	20210719	120500	117000	120500	115000	47919	5639665000	00	0.00	N	2	5000
176	20210712	115500	115500	119500	114000	57331	6701081500	00	0.00	N	2	500