KissMeData/011170/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	64500	65800	70400	64000	1220844	81952888600	00	0.00	N	5	-1900
3	20241118	66400	73400	74300	64800	1614886	108529678500	00	0.00	N	5	-7000
4	20241111	73400	87500	87600	72200	884632	68535529300	00	0.00	N	5	-14500
5	20241104	87900	93600	100400	87600	635092	60033505900	00	0.00	N	5	-5200
6	20241028	93100	91400	96100	91000	319276	30023663100	00	0.00	N	2	1800
7	20241021	91300	89500	95100	89000	454952	41913591800	00	0.00	N	2	1600
8	20241014	89700	94700	98000	88200	717490	65767310300	00	0.00	N	5	-5100
9	20241007	94800	98100	104300	94400	795710	79444258000	00	0.00	N	5	-2800
10	20240930	97600	101700	106100	96000	677096	68490147500	00	0.00	N	5	-4000
11	20240923	101600	80400	102300	78600	1495742	137967999200	00	0.00	N	2	21500
12	20240919	80100	82000	83400	78200	226738	18054630000	00	0.00	N	5	-500
13	20240909	80600	78000	81900	76500	610634	48139244800	00	0.00	N	2	1600
14	20240902	79000	82800	87200	79000	555621	45678144000	00	0.00	N	5	-3700
15	20240826	82700	83600	85900	81700	442771	37088943200	00	0.00	N	5	-200
16	20240819	82900	82000	84900	79600	491388	40369083300	00	0.00	N	2	600
17	20240812	82300	80000	84300	79800	529864	43187680300	00	0.00	N	2	2500
18	20240805	79800	99600	99700	79400	1558859	134028012900	00	0.00	N	5	-20800
19	20240729	100600	102000	103400	99400	296483	29829369300	00	0.00	N	5	-700
20	20240722	101300	105700	105700	99300	288107	29225295100	00	0.00	N	5	-3300
21	20240715	104600	109100	110400	102100	469420	50115064000	00	0.00	N	5	-3700
22	20240708	108300	107500	112400	105000	519963	55852654700	00	0.00	N	2	100
23	20240701	108200	113600	114400	106600	456055	49979784900	00	0.00	N	5	-6500
24	20240624	114700	115300	119600	111700	456270	52607497800	00	0.00	N	5	-300
25	20240617	115000	112900	121900	109400	625996	72114215300	00	0.00	N	2	1000
26	20240610	114000	110000	122600	109500	784368	91302573200	00	0.00	N	2	2000
27	20240603	112000	113500	116000	107300	364171	40654508200	00	0.00	N	5	-1100
28	20240527	113100	115200	119400	104600	858365	95184573200	00	0.00	N	5	-2100
29	20240520	115200	120400	125500	113000	768444	92267839500	00	0.00	N	5	-4000
30	20240513	119200	108600	120300	107700	707652	81921458700	00	0.00	N	2	10600
31	20240507	108600	109900	112500	107300	407920	44612336100	00	0.00	N	2	200
32	20240429	108400	100900	109300	100900	654229	69881545400	00	0.00	N	2	8400
33	20240422	100000	96600	103000	96500	648100	64840123800	00	0.00	N	2	2700
34	20240415	97300	109600	110800	96100	837854	85158002200	00	0.00	N	5	-13000
35	20240408	110300	120600	120600	110100	558028	63964631100	00	0.00	N	5	-10400
36	20240401	120700	119700	125200	119300	643817	78722134200	00	0.00	N	2	1400
37	20240325	119300	121700	122800	118200	463888	55754726000	00	0.00	N	5	-1700
38	20240318	121000	122700	122800	116800	682424	81077461325	00	0.00	N	5	-300
39	20240311	121300	121600	122800	119200	531099	64128233700	00	0.00	N	5	-200
40	20240304	121500	123400	128600	119500	576797	71596005500	00	0.00	N	5	-900
41	20240226	122400	129300	129500	122100	422226	52836075600	00	0.00	N	5	-6800
42	20240219	129200	136900	139300	129000	471512	62880132200	00	0.00	N	5	-8100
43	20240213	137300	135700	137700	131000	357167	47897584400	00	0.00	N	2	2600
44	20240205	134700	132000	138500	130000	429647	57639353700	00	0.00	N	2	2200
45	20240129	132500	136400	140800	129000	907451	122065251500	00	0.00	N	5	-3700
46	20240122	136200	119100	138400	116000	896980	115531282900	00	0.00	N	2	17100
47	20240115	119100	134100	135000	118200	610212	76538985600	00	0.00	N	5	-16000
48	20240108	135100	139900	144400	133000	500593	69006765300	00	0.00	N	5	-4100
49	20240102	139200	153200	154000	138500	472130	67568994800	00	0.00	N	5	-14000
50	20231226	153200	155200	155400	150100	172900	26308623800	00	0.00	N	5	-700
51	20231218	153900	160100	161000	153300	268925	42217354200	00	0.00	N	5	-6900
52	20231211	160800	159700	162000	157600	304952	48899227700	00	0.00	N	2	1000
53	20231204	159800	159100	165000	155000	407052	65706288800	00	0.00	N	2	2300
54	20231127	157500	154600	159300	152200	381679	59742585762	00	0.00	N	2	2900
55	20231120	154600	155000	158400	153800	285320	44545881300	00	0.00	N	5	-300
56	20231113	154900	146000	156800	141300	617300	92091591400	00	0.00	N	2	10800
57	20231106	144100	150600	159000	143100	804776	123043406000	00	0.00	N	5	-6300
58	20231030	150400	135500	151900	135300	718959	105425628228	00	0.00	N	2	13800
59	20231023	136600	130200	141100	126400	486881	65605717300	00	0.00	N	2	6400
60	20231016	130200	135500	140500	130100	363858	49453954900	00	0.00	N	5	-6600
61	20231010	136800	133500	139700	130200	414890	55849547100	00	0.00	N	2	6000
62	20231004	130800	136000	136000	128900	335028	44016408900	00	0.00	N	5	-6300
63	20230925	137100	136700	140700	135900	208235	28701732000	00	0.00	N	5	-700
64	20230918	137800	147000	148300	136700	432440	61959703800	00	0.00	N	5	-9200
65	20230911	147000	139000	148100	137500	598669	85293379600	00	0.00	N	2	7700
66	20230904	139300	132100	142100	132000	477258	66355917500	00	0.00	N	2	5900
67	20230828	133400	131000	137400	129100	574264	77529125100	00	0.00	N	2	3800
68	20230821	129600	130000	135400	126300	479109	62035349100	00	0.00	N	5	-400
69	20230814	130000	140600	140700	129600	560060	75086049700	00	0.00	N	5	-10700
70	20230807	140700	157200	159300	140500	1003512	145587878000	00	0.00	N	5	-16500
71	20230731	157200	149500	159700	148700	627099	97771054800	00	0.00	N	2	8300
72	20230724	148900	148500	150200	142300	560266	82150111300	00	0.00	N	2	1000
73	20230717	147900	152400	153400	145000	584945	86966419900	00	0.00	N	5	-5300
74	20230710	153200	151200	154100	150100	394271	59860528400	00	0.00	N	2	2000
75	20230703	151200	154100	160300	149900	552055	85192034200	00	0.00	N	5	-3400
76	20230626	154600	170100	170300	151300	841022	134184288300	00	0.00	N	5	-15800
77	20230619	170400	175700	189700	170000	937949	169121279800	00	0.00	N	5	-4300
78	20230612	174700	173800	181400	172000	613798	108219239200	00	0.00	N	2	1800
79	20230605	172900	170900	179300	170800	579831	101604699300	00	0.00	N	2	4900
80	20230530	168000	171500	171600	166200	370407	62092840100	00	0.00	N	5	-2400
81	20230522	170400	176500	179400	168900	506875	87733976600	00	0.00	N	5	-6100
82	20230515	176500	176900	179900	173000	413257	72946251400	00	0.00	N	5	-400
83	20230508	176900	169200	178800	168100	623902	108177637800	00	0.00	N	2	6400
84	20230502	170500	168000	172500	168000	161123	27464035400	00	0.00	N	2	2400
85	20230424	168100	174000	174100	165100	524053	88630194400	00	0.00	N	5	-6100
86	20230417	174200	184500	184500	173500	510660	90788384100	00	0.00	N	5	-10800
87	20230410	185000	181600	186800	180000	454617	83356290600	00	0.00	N	2	2100
88	20230403	182900	192000	193000	180800	398186	73748416600	00	0.00	N	5	-7900
89	20230327	190800	179000	194300	174900	797673	148624805500	00	0.00	N	2	13600
90	20230320	177200	172200	182400	171300	389300	69096120300	00	0.00	N	2	5100
91	20230313	172100	176500	179900	172000	502840	87834211700	00	0.00	N	5	-4800
92	20230306	176900	189300	189400	176500	549916	100190011600	00	0.00	N	5	-10600
93	20230227	187500	182000	189100	178000	544829	99641290500	00	0.00	N	2	4600
94	20230220	182900	181000	194300	176400	920306	172238768800	00	0.00	N	2	1900
95	20230213	181000	172500	183700	172000	886750	157685196900	00	0.00	N	2	6800
96	20230206	174200	175000	178500	170600	929934	161392291800	00	0.00	N	5	-800
97	20230130	175000	182400	183000	173500	667111	118308992900	00	0.00	N	5	-7300
98	20230125	182300	187500	190000	180000	305612	55895433700	00	0.00	N	5	-5200
99	20230116	187500	179000	189500	177500	566524	104883325000	00	0.00	N	2	8500
100	20230109	179000	181000	191000	178000	970122	178370731000	00	0.00	N	2	500
101	20230102	178500	179000	181500	165500	693627	119914565000	00	0.00	N	3	0
102	20221226	178500	179000	188500	177500	370982	67831032500	00	0.00	N	2	500
103	20221219	178000	165500	181000	162500	456926	78244882500	00	0.00	N	2	11500
104	20221212	166500	177642	184310	165000	777776	136223782000	00	0.00	N	5	-10666
105	20221205	177166	172879	186691	170974	1050979	189930019000	00	0.00	N	2	5239
106	20221128	171927	166688	179547	164783	634377	109730774000	00	0.00	N	2	3810
107	20221121	168117	153829	171451	152877	890051	145452959500	00	0.00	N	2	9049
108	20221114	159068	167164	182881	157163	1917362	330621189000	00	0.00	N	5	-7144
109	20221107	166212	150972	176213	150972	1409699	232056309500	00	0.00	N	2	16193
110	20221031	150019	144304	154306	140018	677574	100286095000	00	0.00	N	2	7620
111	20221024	142399	139065	143828	134779	744829	103847662500	00	0.00	N	2	5239
112	20221017	137160	151448	160973	136208	961653	139893952500	00	0.00	N	5	-15717
113	20221011	152877	143352	159068	142875	884706	134680576500	00	0.00	N	2	6668
114	20221004	146209	138113	146686	137637	372368	53385045000	00	0.00	N	2	9049
115	20220926	137160	155734	158592	134303	1104051	157513297000	00	0.00	N	5	-21908
116	20220919	159068	165259	167164	158592	402438	65415049500	00	0.00	N	5	-6668
117	20220913	165736	170498	172403	163354	407019	67866292334	00	0.00	N	5	-1905
118	20220905	167641	160973	170022	160497	349492	57722416012	00	0.00	N	2	6668
119	20220829	160973	167164	169546	160497	438419	72243690000	00	0.00	N	5	-10954
120	20220822	171927	171927	173356	167641	272255	46399424000	00	0.00	N	5	-2381
121	20220816	174308	179071	180976	171927	273489	48099330500	00	0.00	N	5	-4286
122	20220808	178594	170022	179547	166212	678782	116953718000	00	0.00	N	2	5238
123	20220801	173356	168117	176213	167164	456046	78032583500	00	0.00	N	2	5239
124	20220725	168117	160497	170498	160021	433091	71587276500	00	0.00	N	2	7620
125	20220718	160497	160497	164783	157639	461398	74307246500	00	0.00	N	2	2381
126	20220711	158116	171451	172403	156687	699953	113214653500	00	0.00	N	5	-13335
127	20220704	171451	175737	183833	170974	533401	92954585000	00	0.00	N	5	-4286
128	20220627	175737	180023	183357	171451	468981	83037313000	00	0.00	N	5	-2381
129	20220620	178118	183833	193835	173356	671834	123071535000	00	0.00	N	5	-4763
130	20220613	182881	193358	195263	180500	551462	103278830500	00	0.00	N	5	-14287
131	20220607	197168	198121	198121	190501	370264	72102015000	00	0.00	N	5	-477
132	20220530	197645	191453	200502	190977	598522	117510373500	00	0.00	N	2	7620
133	20220523	190025	190025	191453	184786	372267	70077350000	00	0.00	N	5	-476
134	20220516	190501	183833	190501	180976	481005	89860029000	00	0.00	N	2	7144
135	20220509	183357	186691	187167	177166	453382	82143106000	00	0.00	N	5	-4286
136	20220502	187643	185738	192406	185262	318660	60307102000	00	0.00	N	2	476
137	20220425	187167	184786	188120	178594	405637	74426065000	00	0.00	N	2	952
138	20220418	186215	182405	188596	180976	344154	63923787000	00	0.00	N	2	3334
139	20220411	182881	186691	188120	181928	417837	77552701733	00	0.00	N	5	-4286
140	20220404	187167	195740	196692	185738	601233	114054304500	00	0.00	N	5	-9049
141	20220328	196216	189548	199550	187167	662840	128694552372	00	0.00	N	2	6191
142	20220321	190025	193835	198121	189072	477412	92354794000	00	0.00	N	5	-3333
143	20220314	193358	191453	200502	188596	753013	146285362000	00	0.00	N	2	2857
144	20220307	190501	188120	191453	180023	818840	152141375500	00	0.00	N	5	-1905
145	20220228	192406	206693	211932	190977	859273	170411274000	00	0.00	N	5	-15716
146	20220221	208122	213361	220029	206217	688214	147564841500	00	0.00	N	5	-8573
147	20220214	216695	210503	218600	199073	824567	172305458000	00	0.00	N	2	2858
148	20220207	213837	193358	218124	189072	1121715	231185731000	00	0.00	N	2	23336
149	20220203	190501	188596	193358	186215	191249	36220872000	00	0.00	N	2	4763
150	20220124	185738	202883	204788	180023	681525	128455667500	00	0.00	N	5	-15717
151	20220117	201455	204312	209551	193358	513009	103835952500	00	0.00	N	5	-4762
152	20220110	206217	219076	223362	205741	729913	155490737500	00	0.00	N	5	-14764
153	20220103	220981	206693	221934	201931	752957	159069129000	00	0.00	N	2	14288
154	20211227	206693	218600	219552	206217	460479	98178767500	00	0.00	N	5	-10954
155	20211220	217647	220981	222410	212408	468736	101842032500	00	0.00	N	5	-5715
156	20211213	223362	220981	228125	213837	728059	160773554500	00	0.00	N	2	2857
157	20211206	220505	216695	224315	212408	1093822	238310792500	00	0.00	N	2	7144
158	20211129	213361	187167	217171	186691	1231506	251538134500	00	0.00	N	2	21908
159	20211122	191453	199550	205741	190501	503278	99655660500	00	0.00	N	5	-8097
160	20211115	199550	206693	210503	199073	538607	108901441500	00	0.00	N	5	-6191
161	20211108	205741	207646	210027	197168	703628	143135757000	00	0.00	N	5	-3334
162	20211101	209075	213361	221934	207646	570772	122456867000	00	0.00	N	5	-4762
163	20211025	213837	226220	230982	213361	772218	170848629500	00	0.00	N	5	-12383
164	20211018	226220	233364	234792	225267	570950	130668689000	00	0.00	N	5	-6191
165	20211012	232411	227649	235269	225267	465942	107190836000	00	0.00	N	2	5239
166	20211005	227172	226696	234316	223839	603920	137787243200	00	0.00	N	5	-3334
167	20210927	230506	241460	253843	223839	1153090	276820235500	00	0.00	N	5	-13335
168	20210923	243841	246222	252890	242889	313415	77371816000	00	0.00	N	5	-6668
169	20210913	250509	235745	255748	234792	1130162	280148672500	00	0.00	N	2	13812
170	20210906	236697	238602	243841	231459	581988	138593953500	00	0.00	N	5	-477
171	20210830	237174	234316	240031	230982	561694	132451757000	00	0.00	N	2	6668
172	20210823	230506	223839	233840	223839	654118	149393235500	00	0.00	N	2	7144
173	20210817	223362	234792	235269	221934	726274	165588620500	00	0.00	N	5	-12859
174	20210809	236221	252890	254319	235745	725829	177459990500	00	0.00	N	5	-16193
175	20210802	252414	248127	260034	247175	657116	166949034000	00	0.00	N	2	5239
176	20210726	247175	256224	261939	244794	759386	192627566000	00	0.00	N	5	-9525
177	20210719	256700	255271	263844	253843	1048058	271682985500	00	0.00	N	5	-476
178	20210712	257176	241936	260986	240984	1130411	286982640500	00	0.00	N	2	16192