KissMeData/068270/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	187000	174000	188300	172700	2899891	526611880300	00	0.00	N	2	13500
3	20241118	173500	165100	177100	163500	2289837	395867356800	00	0.00	N	2	8100
4	20241111	165400	180100	181000	160300	3974092	671591730900	00	0.00	N	5	-16100
5	20241104	181500	181100	187700	177200	2216207	404975762900	00	0.00	N	2	400
6	20241028	181100	186700	190000	180200	1869018	347052061700	00	0.00	N	5	-5300
7	20241021	186400	189300	192700	182500	2482235	465195830400	00	0.00	N	5	-2000
8	20241014	188400	199100	202000	187700	3482795	675905014400	00	0.00	N	5	-8900
9	20241007	197300	194100	198300	191000	2040242	396342664400	00	0.00	N	2	4600
10	20240930	192700	195600	197400	190700	1476046	286235073100	00	0.00	N	5	-2100
11	20240923	194800	203000	211000	194800	3432776	692619356700	00	0.00	N	5	-6700
12	20240919	201500	198100	203500	198100	1497324	301441117800	00	0.00	N	2	6300
13	20240909	195200	186800	196900	186700	2486463	481215104300	00	0.00	N	2	4000
14	20240902	191200	203000	203500	185200	3245671	626331655800	00	0.00	N	5	-11800
15	20240826	203000	204500	209000	197800	3269101	662034124100	00	0.00	N	2	500
16	20240819	202500	197500	204500	195500	3249317	649006702900	00	0.00	N	2	5300
17	20240812	197200	199600	204000	190800	3561292	701476980400	00	0.00	N	2	1200
18	20240805	196000	188300	205000	173000	9783232	1887830982900	00	0.00	N	2	2400
19	20240729	193600	203000	211000	192300	5309481	1081005832100	00	0.00	N	5	-6400
20	20240722	200000	188000	205000	186500	6246121	1229204097400	00	0.00	N	2	12100
21	20240715	187900	191000	193300	184600	3123162	591645126900	00	0.00	N	5	-900
22	20240708	188800	185600	191400	183000	2853911	531493744800	00	0.00	N	2	3000
23	20240701	185800	175200	187500	175200	3365139	615604823700	00	0.00	N	2	11500
24	20240624	174300	177900	181000	173500	1978314	349441221600	00	0.00	N	5	-2800
25	20240617	177100	183400	183900	177100	3431802	616066369200	00	0.00	N	5	-6300
26	20240610	183400	188500	195000	179700	4705630	881755613300	00	0.00	N	5	-7700
27	20240603	191100	177200	193600	176800	2985319	560130063500	00	0.00	N	2	14900
28	20240527	176200	180600	182400	176100	2547243	454657822172	00	0.00	N	5	-3700
29	20240520	179900	193300	193500	179600	1855819	343109295000	00	0.00	N	5	-11600
30	20240513	191500	193000	195400	188300	2187311	408428972672	00	0.00	N	5	-1400
31	20240507	192900	191000	197000	189700	3050113	590909625500	00	0.00	N	2	3900
32	20240429	189000	178500	191200	178500	2690265	503947205222	00	0.00	N	2	12400
33	20240422	176600	175700	180900	174700	1539258	273989256800	00	0.00	N	2	3700
34	20240415	172900	180000	180800	169700	2663500	465055740444	00	0.00	N	5	-9300
35	20240408	182200	177000	190900	176100	2833723	519601929200	00	0.00	N	2	4700
36	20240401	177500	193500	194100	177300	2321345	426770391400	00	0.00	N	5	-13700
37	20240325	191200	190200	192800	180300	4310215	803674743995	00	0.00	N	2	3000
38	20240318	188200	180900	188900	180300	2690312	496122379700	00	0.00	N	2	7400
39	20240311	180800	181200	182600	176000	4141274	732835945134	00	0.00	N	2	500
40	20240304	180300	180400	183100	172300	3624036	643959402300	00	0.00	N	2	600
41	20240226	179700	182000	193400	179700	4279030	795005204100	00	0.00	N	5	-300
42	20240219	180000	182200	184400	175400	2624422	471841612682	00	0.00	N	5	-2200
43	20240213	182200	181600	188300	181400	2070311	382387151500	00	0.00	N	2	2600
44	20240205	179600	184000	186200	178700	2479895	450407663300	00	0.00	N	5	-4400
45	20240129	184000	184000	187500	173700	2818604	510784180500	00	0.00	N	2	1800
46	20240122	182200	178000	188500	177800	2862657	523834510900	00	0.00	N	2	6200
47	20240115	176000	196500	199000	173700	5475974	1006894361883	00	0.00	N	5	-20900
48	20240108	196900	213000	216000	194600	4984065	1015715247800	00	0.00	N	5	-17600
49	20240102	214500	203500	241000	203500	10444847	2351745044000	00	0.00	N	2	13000
50	20231226	201500	187300	202500	186200	2283912	441808231000	00	0.00	N	2	16000
51	20231218	185500	176000	191300	174100	3209949	590624066500	00	0.00	N	2	15400
52	20231211	170100	169400	184900	168700	7438848	1335167520400	00	0.00	N	2	2400
53	20231204	167700	163900	167900	157500	1806823	293766796180	00	0.00	N	2	4600
54	20231127	163100	166700	167800	160600	1665870	272144450900	00	0.00	N	5	-4900
55	20231120	168000	167900	173200	167000	1923822	328204714484	00	0.00	N	5	-400
56	20231113	168400	157700	169300	155800	2529339	411260346300	00	0.00	N	2	11200
57	20231106	157200	152200	161500	151500	4284145	671830135650	00	0.00	N	2	7300
58	20231030	149900	149200	150500	148500	2300161	344052655600	00	0.00	N	2	400
59	20231023	149500	146000	151400	138500	3505727	515390846300	00	0.00	N	2	7300
60	20231016	142200	143700	147400	140400	1506601	216288217300	00	0.00	N	5	-1700
61	20231010	143900	139800	144700	139600	1293064	183859438400	00	0.00	N	2	6900
62	20231004	137000	138700	138700	131000	1350233	182464405000	00	0.00	N	5	-2200
63	20230925	139200	139300	140400	134500	859770	118775085000	00	0.00	N	5	-100
64	20230918	139300	145900	148000	139300	1368039	196075119400	00	0.00	N	5	-7200
65	20230911	146500	147500	149700	144600	1729088	254202735600	00	0.00	N	5	-1000
66	20230904	147500	143900	147900	143700	1524390	222596867300	00	0.00	N	2	3600
67	20230828	143900	144900	148500	142700	1711811	249280713700	00	0.00	N	2	400
68	20230821	143500	150000	151000	140900	2365787	342604972000	00	0.00	N	5	-6900
69	20230814	150400	157600	157600	143300	4822327	722783835561	00	0.00	N	5	-6100
70	20230807	156500	150200	157300	147500	2297058	351670876300	00	0.00	N	2	5800
71	20230731	150700	144100	153000	143800	2468271	368567719200	00	0.00	N	2	6900
72	20230724	143800	150400	150500	139500	3575730	514965153500	00	0.00	N	5	-7200
73	20230717	151000	157500	158000	149000	2153854	326597531000	00	0.00	N	5	-7200
74	20230710	158200	148400	162200	144000	4528376	691921214400	00	0.00	N	2	9600
75	20230703	148600	153000	154400	148600	2658065	402636386900	00	0.00	N	5	-4300
76	20230626	152900	163600	166500	149300	3784567	587053088600	00	0.00	N	5	-11000
77	20230619	163900	165400	166000	158500	1966807	318329321300	00	0.00	N	5	-1400
78	20230612	165300	169600	169700	161600	2142634	354515078000	00	0.00	N	5	-3700
79	20230605	169000	174500	174700	167200	1527628	259647365087	00	0.00	N	5	-4500
80	20230530	173500	175100	177400	169500	2062349	356455591028	00	0.00	N	2	400
81	20230522	173100	174000	180900	171400	2172660	384523124600	00	0.00	N	5	-800
82	20230515	173900	165500	174500	164500	1739452	296872441100	00	0.00	N	2	7300
83	20230508	166600	163800	173700	162300	2518818	425888967900	00	0.00	N	2	3600
84	20230502	163000	160700	163600	153800	1200772	192048700400	00	0.00	N	2	2400
85	20230424	160600	167500	170000	160200	1855375	305403951000	00	0.00	N	5	-7600
86	20230417	168200	177900	177900	167200	2281467	391302445600	00	0.00	N	5	-7600
87	20230410	175800	159600	184100	159300	4949548	860834997000	00	0.00	N	2	16300
88	20230403	159500	151400	163000	149400	3494927	549822072200	00	0.00	N	2	9700
89	20230327	149800	153600	159800	148200	3036015	462658148400	00	0.00	N	5	-3800
90	20230320	153600	156900	160500	153100	1804372	281464406500	00	0.00	N	5	-2900
91	20230313	156500	154200	157100	147500	2154233	329880299100	00	0.00	N	2	1800
92	20230306	154700	152900	158800	149100	4077247	632540033880	00	0.00	N	2	4100
93	20230227	150600	147800	154600	142500	3262495	481449768200	00	0.00	N	2	1300
94	20230220	149300	154400	157700	147400	2764701	418403095990	00	0.00	N	5	-5400
95	20230213	154700	162000	162300	154300	2229657	352918646400	00	0.00	N	5	-7700
96	20230206	162400	168800	169600	161900	1654545	274216116600	00	0.00	N	5	-6700
97	20230130	169100	167000	172000	161100	2165390	360646782600	00	0.00	N	2	2300
98	20230125	166800	163000	167500	163000	841967	138991465700	00	0.00	N	2	4300
99	20230116	162500	170000	170000	161500	1134588	186637468000	00	0.00	N	5	-6500
100	20230109	169000	166000	172000	164000	1300971	217861329500	00	0.00	N	2	5500
101	20230102	163500	161000	165000	156000	1397517	225486735500	00	0.00	N	2	3000
102	20221226	160500	167610	171463	159500	2104439	351003589000	00	0.00	N	5	-6146
103	20221219	166646	172908	174834	166646	1562328	267263128000	00	0.00	N	5	-5780
104	20221212	172426	172426	177242	169536	1140869	197527149500	00	0.00	N	5	-1445
105	20221205	173871	168091	173871	164238	1682870	284599009500	00	0.00	N	2	6261
106	20221128	167610	170018	173871	165201	1275001	216208291000	00	0.00	N	5	-963
107	20221121	168573	172426	173871	166646	1266551	215307775500	00	0.00	N	5	-2890
108	20221114	171463	183022	185430	171463	2482208	438467085864	00	0.00	N	5	-13486
109	20221107	184949	178206	186875	175798	1843883	334043189500	00	0.00	N	2	7707
110	20221031	177242	183022	186875	174353	1759159	316322800500	00	0.00	N	5	-3372
111	20221024	180614	171944	184949	168573	2199826	391348637500	00	0.00	N	2	13004
112	20221017	167610	165201	173871	162312	1776814	296587259500	00	0.00	N	3	0
113	20221011	167610	156532	168091	156050	1514937	243581850000	00	0.00	N	2	7707
114	20221004	159903	171944	172426	158940	1581341	261016782000	00	0.00	N	5	-9152
115	20220926	169055	157495	172426	157014	2681796	439288557500	00	0.00	N	2	7707
116	20220919	161348	168573	170500	157014	1871405	305313795500	00	0.00	N	5	-6262
117	20220913	167610	180614	181096	166646	1612974	279477953000	00	0.00	N	5	-9632
118	20220905	177242	176279	179651	168573	1457969	254307751500	00	0.00	N	5	-482
119	20220829	177724	175316	183985	175316	1650506	296837806000	00	0.00	N	5	-4816
120	20220822	182540	192655	196508	182059	1658621	311700137000	00	0.00	N	5	-11560
121	20220816	194100	201324	206141	193618	1598565	319240317552	00	0.00	N	5	-6261
122	20220808	200361	192173	207104	189765	3571397	715545988000	00	0.00	N	2	10596
123	20220801	189765	183504	191210	178206	1973874	363922629000	00	0.00	N	2	6743
124	20220725	183022	173871	185430	172426	1579051	286039941500	00	0.00	N	2	10114
125	20220718	172908	180614	180614	172426	1421314	250027544000	00	0.00	N	5	-6743
126	20220711	179651	174834	185912	174834	2170765	392464236500	00	0.00	N	2	3853
127	20220704	175798	172426	183022	170500	3002972	531285577524	00	0.00	N	2	3372
128	20220627	172426	167128	177242	161830	3355775	572023357500	00	0.00	N	2	7225
129	20220620	165201	148344	166646	144491	2910441	453643450000	00	0.00	N	2	17820
130	20220613	147381	149789	154124	140638	2197591	325920777500	00	0.00	N	5	-6261
131	20220607	153642	154605	159422	151716	1897166	295440017998	00	0.00	N	5	-1927
132	20220530	155569	151234	157014	149307	1526485	233565777500	00	0.00	N	2	5298
133	20220523	150271	140638	153161	139193	2294706	333952484500	00	0.00	N	2	10596
134	20220516	139675	140156	142083	133895	2955814	406733697500	00	0.00	N	3	0
135	20220509	139675	161348	163275	137266	3041417	449363904500	00	0.00	N	5	-23600
136	20220502	163275	168091	169536	158940	1136926	186813360000	00	0.00	N	5	-6261
137	20220425	169536	150752	171463	149789	3060678	498036605500	00	0.00	N	2	16375
138	20220418	153161	151234	156532	149789	1309943	200633338500	00	0.00	N	2	482
139	20220411	152679	157495	158459	151716	1692335	262935232000	00	0.00	N	5	-5298
140	20220404	157977	162793	165683	157014	1469375	238096489500	00	0.00	N	5	-4816
141	20220328	162793	159422	169055	158459	2068524	339980438340	00	0.00	N	2	3371
142	20220321	159422	181096	181096	158459	6835695	1109251555500	00	0.00	N	5	-20229
143	20220314	179651	176761	182540	169536	3733709	660155739500	00	0.00	N	2	13005
144	20220307	166646	158459	173389	156532	2630582	434419181500	00	0.00	N	2	5779
145	20220228	160867	148826	168091	147862	2485063	395295953000	00	0.00	N	2	11078
146	20220221	149789	150271	159422	144491	2620654	397173721000	00	0.00	N	5	-1927
147	20220214	151716	149307	156532	146418	2488029	376908291000	00	0.00	N	5	-963
148	20220207	152679	156532	158459	150271	2336845	360383876500	00	0.00	N	3	0
149	20220203	152679	147862	154605	147381	1089170	165204070000	00	0.00	N	2	7225
150	20220124	145454	156532	161348	141601	4036157	606766721000	00	0.00	N	5	-12041
151	20220117	157495	159422	166646	149789	7554578	1189982348500	00	0.00	N	5	-7225
152	20220110	164720	176279	191210	163757	5584544	1001083874000	00	0.00	N	5	-11078
153	20220103	175798	191210	192655	172426	3894099	707156284696	00	0.00	N	5	-14930
154	20211227	190728	189087	204214	188614	5550586	1089154493000	00	0.00	N	2	695
155	20211220	190033	195233	199960	184360	2862261	548957900500	00	0.00	N	5	-5672
156	20211213	195705	198542	199014	191923	2155596	421319386500	00	0.00	N	5	-946
157	20211206	196651	196651	200905	190033	3249374	636427169500	00	0.00	N	5	-2363
158	20211129	199014	208469	212250	194287	4436413	891678884000	00	0.00	N	5	-3309
159	20211122	202323	208941	215087	195233	4241989	857050431500	00	0.00	N	5	-8509
160	20211115	210832	214614	237305	203269	8032488	1755585513500	00	0.00	N	2	8981
161	20211108	201851	190978	219814	182942	5746520	1145066793000	00	0.00	N	2	4255
162	20211101	197596	189560	203269	185305	3168280	619944965500	00	0.00	N	2	8036
163	20211025	189560	207523	212723	189087	3203903	642645227000	00	0.00	N	5	-17963
164	20211018	207523	208941	213196	201851	2170693	447872456500	00	0.00	N	5	-473
165	20211012	207996	210360	212723	199960	2359687	486008360500	00	0.00	N	5	-3782
166	20211005	211778	226905	227377	199960	6678931	1396543259000	00	0.00	N	5	-22690
167	20210927	234468	257159	257631	233996	3153844	773479514000	00	0.00	N	5	-25054
168	20210923	259522	271340	275122	259050	1974730	529464680000	00	0.00	N	5	-946
169	20210913	260468	251959	260940	246286	2667961	679031870000	00	0.00	N	2	7564
170	20210906	252904	267086	269449	251013	2345031	606851746500	00	0.00	N	5	-14655
171	20210830	267559	281267	284104	267559	2825419	777295068000	00	0.00	N	5	-10872
172	20210823	278431	254322	280795	254322	4563832	1231015469000	00	0.00	N	2	26945
173	20210817	251486	259050	267559	250541	2491054	645288215000	00	0.00	N	5	-8982
174	20210809	260468	255741	275122	250068	4818554	1272929597000	00	0.00	N	2	3782
175	20210802	256686	241559	259995	241559	2095457	528929971000	00	0.00	N	2	17018
176	20210726	239668	254322	255268	239668	1925624	475704857000	00	0.00	N	5	-14182
177	20210719	253850	256686	260940	248650	2802766	716893612500	00	0.00	N	5	-472
178	20210712	254322	251013	257159	245813	2163537	541939123000	00	0.00	N	2	6618