KissMeData/014830/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	61600	64000	64800	59900	97769	6126403000	00	0.00	N	5	-1000
3	20241125	62600	68200	70700	62400	255618	16918147000	00	0.00	N	5	-3400
4	20241118	66000	61100	69500	60500	317494	20667229500	00	0.00	N	2	4800
5	20241111	61200	65200	65300	58600	214205	13083309300	00	0.00	N	5	-4400
6	20241104	65600	69200	70500	65600	119598	8072987500	00	0.00	N	5	-4200
7	20241028	69800	66600	70800	65500	190400	13051101900	00	0.00	N	2	4600
8	20241021	65200	70900	70900	65000	145825	9773536500	00	0.00	N	5	-4700
9	20241014	69900	76700	76700	69900	123302	8989490000	00	0.00	N	5	-6200
10	20241007	76100	78000	83200	75900	126085	10057463300	00	0.00	N	5	-300
11	20240930	76400	79900	80200	74700	46641	3594940500	00	0.00	N	5	-2100
12	20240923	78500	69700	80400	69700	180081	13673585200	00	0.00	N	2	9300
13	20240919	69200	70900	71500	68400	49549	3454347900	00	0.00	N	5	-1700
14	20240909	70900	72200	73900	70000	117273	8411822200	00	0.00	N	5	-3700
15	20240902	74600	80200	80500	74600	122808	9507746100	00	0.00	N	5	-5700
16	20240826	80300	81700	84000	78700	69427	5565314100	00	0.00	N	5	-1400
17	20240819	81700	82600	87800	80900	121428	10152747500	00	0.00	N	5	-800
18	20240812	82500	79000	84800	79000	90955	7485812800	00	0.00	N	2	3500
19	20240805	79000	82400	82400	76200	232680	18388013500	00	0.00	N	5	-4900
20	20240729	83900	91000	91200	83100	158429	13779792800	00	0.00	N	5	-7000
21	20240722	90900	94800	107000	90300	378622	36388071600	00	0.00	N	5	-4100
22	20240715	95000	102400	105900	94000	148549	14790198700	00	0.00	N	5	-7000
23	20240708	102000	95700	102500	94200	155967	15321732500	00	0.00	N	2	6000
24	20240701	96000	101600	103600	92500	155577	15303514700	00	0.00	N	5	-5500
25	20240624	101500	101900	103600	92100	280994	27219762100	00	0.00	N	2	1500
26	20240617	100000	105800	106300	98500	226760	22992051600	00	0.00	N	5	-6300
27	20240610	106300	109700	118700	101800	413888	45067381900	00	0.00	N	5	-3400
28	20240603	109700	109900	114000	106000	214625	23633669800	00	0.00	N	5	-300
29	20240527	110000	112400	114300	107200	239965	26360241100	00	0.00	N	5	-2000
30	20240520	112000	103000	118200	103000	559233	62762254300	00	0.00	N	2	10200
31	20240513	101800	98000	104400	97500	203021	20627946000	00	0.00	N	2	2800
32	20240507	99000	98400	109500	96500	423427	43697504300	00	0.00	N	2	1200
33	20240429	97800	93200	100000	92100	299048	29072604800	00	0.00	N	2	5800
34	20240422	92000	82100	101700	80400	834997	78359806100	00	0.00	N	2	10200
35	20240415	81800	87200	88500	80800	151214	12750892900	00	0.00	N	5	-5700
36	20240408	87500	87100	88800	83200	179569	15546141500	00	0.00	N	2	1000
37	20240401	86500	81400	88400	80200	285534	24120312500	00	0.00	N	2	5100
38	20240325	81400	71400	82900	69800	395718	30973973800	00	0.00	N	2	10500
39	20240318	70900	75600	76400	69200	198985	14248639600	00	0.00	N	5	-4700
40	20240311	75600	73700	77600	73000	162921	12195934700	00	0.00	N	2	1400
41	20240304	74200	77900	83600	73600	272841	21409440200	00	0.00	N	5	-3600
42	20240226	77800	78500	80500	76700	114914	9040807600	00	0.00	N	5	-700
43	20240219	78500	74200	84000	74100	347820	27723668300	00	0.00	N	2	4300
44	20240213	74200	75000	77500	71500	148871	11077552300	00	0.00	N	5	-800
45	20240205	75000	75400	77500	73600	187857	14071234400	00	0.00	N	5	-1600
46	20240129	76600	74000	79500	73100	428275	32687650700	00	0.00	N	2	2600
47	20240122	74000	69000	76000	66500	314002	22566504900	00	0.00	N	2	5300
48	20240115	68700	63800	68800	61300	198683	12950032700	00	0.00	N	2	4900
49	20240108	63800	66000	66300	62900	105174	6789117000	00	0.00	N	5	-2000
50	20240102	65800	67600	68100	65400	79087	5248292500	00	0.00	N	5	-2000
51	20231226	67800	68900	70500	67200	76334	5230718100	00	0.00	N	5	-800
52	20231218	68600	69800	70800	67600	119986	8287966600	00	0.00	N	5	-1800
53	20231211	70400	71000	72000	68300	119017	8299066800	00	0.00	N	5	-600
54	20231204	71000	74000	75600	70000	119404	8535390400	00	0.00	N	5	-2000
55	20231127	73000	75800	79000	72000	152630	11543866400	00	0.00	N	5	-3500
56	20231120	76500	78200	78800	72500	129535	9774549900	00	0.00	N	5	-1600
57	20231113	78100	74400	80100	73600	121367	9355641200	00	0.00	N	2	3600
58	20231106	74500	79300	79400	74000	184884	14230318400	00	0.00	N	5	-4700
59	20231030	79200	66800	79800	66800	477109	36107426000	00	0.00	N	2	11500
60	20231023	67700	67900	70600	66100	191697	13102064800	00	0.00	N	5	-1800
61	20231016	69500	69800	73400	65800	582327	40482364000	00	0.00	N	2	4400
62	20231010	65100	58000	66600	56000	158973	10038757600	00	0.00	N	2	7900
63	20231004	57200	60100	60700	55900	49499	2877735500	00	0.00	N	5	-4400
64	20230925	61600	63600	64200	59700	60972	3775684300	00	0.00	N	5	-1600
65	20230918	63200	64700	65900	61000	141428	9025475400	00	0.00	N	5	-2400
66	20230911	65600	61900	66500	59300	264923	16799641100	00	0.00	N	2	4300
67	20230904	61300	58200	64200	56700	274556	16617300000	00	0.00	N	2	4000
68	20230828	57300	54500	62600	54500	359100	21292728700	00	0.00	N	2	3600
69	20230821	53700	53700	56400	52900	90304	4910931500	00	0.00	N	3	0
70	20230814	53700	57000	57400	51000	140403	7604675800	00	0.00	N	5	-3300
71	20230807	57000	58300	58600	56200	98976	5652127100	00	0.00	N	5	-800
72	20230731	57800	57000	61000	54900	212599	12576609400	00	0.00	N	2	2700
73	20230724	55100	60600	61800	52800	234518	13217426900	00	0.00	N	5	-6000
74	20230717	61100	62000	64000	60800	104197	6453409700	00	0.00	N	5	-1300
75	20230710	62400	60900	64900	60900	104560	6526294000	00	0.00	N	2	700
76	20230703	61700	67300	67900	61000	139468	8932586500	00	0.00	N	5	-5600
77	20230626	67300	68000	73300	65900	214414	14817444200	00	0.00	N	5	-1100
78	20230619	68400	67700	73000	67600	278984	19752933400	00	0.00	N	5	-100
79	20230612	68500	66000	71600	64000	304945	20749046500	00	0.00	N	2	2600
80	20230605	65900	63300	67000	63200	169904	11079978100	00	0.00	N	2	3200
81	20230530	62700	63300	63600	60000	112988	6951847500	00	0.00	N	5	-600
82	20230522	63300	63100	64500	62000	81797	5175211500	00	0.00	N	2	300
83	20230515	63000	61400	64400	59900	156080	9665404200	00	0.00	N	2	1700
84	20230508	61300	64500	66000	60800	187514	11751363300	00	0.00	N	5	-3100
85	20230502	64400	64500	67400	64100	70869	4628772700	00	0.00	N	5	-500
86	20230424	64900	69600	70700	64500	152340	10146900500	00	0.00	N	5	-4700
87	20230417	69600	72000	74000	68700	190342	13640205200	00	0.00	N	5	-1800
88	20230410	71400	72300	74600	71100	189271	13716637400	00	0.00	N	5	-900
89	20230403	72300	77600	77700	71400	173762	12831088300	00	0.00	N	5	-5200
90	20230327	77500	74900	78300	73000	166324	12607147200	00	0.00	N	2	3300
91	20230320	74200	72900	78100	71500	128399	9608640400	00	0.00	N	2	1700
92	20230313	72500	79500	79500	70900	178330	13257093100	00	0.00	N	5	-7100
93	20230306	79600	83900	85200	79200	154260	12682286600	00	0.00	N	5	-3500
94	20230227	83100	80000	84400	79500	133313	10996555700	00	0.00	N	2	3600
95	20230220	79500	83800	84200	78900	137176	11125527300	00	0.00	N	5	-3600
96	20230213	83100	80500	84300	79900	113809	9268706900	00	0.00	N	2	2600
97	20230206	80500	80800	83300	79800	148286	12009947200	00	0.00	N	3	0
98	20230130	80500	87300	87600	80400	170771	14155896000	00	0.00	N	5	-6600
99	20230125	87100	86200	87600	85600	39063	3378954100	00	0.00	N	2	900
100	20230116	86200	85000	92000	84000	199676	17499512600	00	0.00	N	2	2900
101	20230109	83300	80000	85000	80000	97237	8088098700	00	0.00	N	2	3600
102	20230102	79700	81500	83400	77100	79765	6364597600	00	0.00	N	5	-1700
103	20221226	81400	83400	84500	80200	66300	5469815800	00	0.00	N	5	-1500
104	20221219	82900	88700	89900	82800	119109	10279701700	00	0.00	N	5	-6200
105	20221212	89100	96000	96700	89000	149927	13823249400	00	0.00	N	5	-7100
106	20221205	96200	97600	99600	94900	184914	17916548400	00	0.00	N	5	-1500
107	20221128	97700	89000	113000	88400	873500	86425510100	00	0.00	N	2	8700
108	20221121	89000	89000	89000	89000	0	0	00	0.00	N	3	0
109	20221114	89000	89000	89000	89000	0	0	00	0.00	N	3	0
110	20221107	89000	89000	89000	89000	0	0	00	0.00	N	3	0
111	20221031	89000	89000	89000	89000	0	0	00	0.00	N	3	0
112	20221024	89000	92467	93045	86803	225166	20061928700	00	0.00	N	5	-2658
113	20221017	91658	100211	104950	91311	201365	19703269800	00	0.00	N	5	-9825
114	20221011	101483	99633	106222	96166	132599	13492510400	00	0.00	N	2	809
115	20221004	100674	98593	101251	94432	184020	18073909900	00	0.00	N	2	4162
116	20220926	96512	112232	112348	95935	302546	31150390300	00	0.00	N	5	-17800
117	20220919	114312	130610	133500	114081	352914	43805987200	00	0.00	N	5	-15720
118	20220913	130032	121941	130032	116740	445703	56126954500	00	0.00	N	2	9247
119	20220905	120785	117318	125987	116162	175535	21168726000	00	0.00	N	2	5201
120	20220829	115584	121363	129454	114544	313089	37564999200	00	0.00	N	5	-10403
121	20220822	125987	111770	128876	111538	555729	67515320900	00	0.00	N	2	14680
122	20220816	111307	113966	117318	111307	165064	18878119000	00	0.00	N	5	-2428
123	20220808	113735	113041	115122	110267	197333	22163100100	00	0.00	N	2	578
124	20220801	113157	112001	116162	107493	385025	42944362600	00	0.00	N	2	2081
125	20220725	111076	108764	112810	105066	173796	18922661800	00	0.00	N	2	2427
126	20220718	108649	110729	116740	108533	240850	26948341100	00	0.00	N	5	-1502
127	20220711	110151	102985	114544	100442	430433	45954993800	00	0.00	N	2	7281
128	20220704	102870	110383	111538	100442	354567	36857942600	00	0.00	N	5	-7513
129	20220627	110383	115006	119629	109342	152875	17355536500	00	0.00	N	5	-4045
130	20220620	114428	132344	133500	106337	293399	34546864900	00	0.00	N	5	-16760
131	20220613	131188	131766	134655	124831	192763	25188663500	00	0.00	N	5	-3467
132	20220607	134655	144480	146214	134077	222522	30984391000	00	0.00	N	5	-9247
133	20220530	143902	143902	151993	136389	423843	61360401000	00	0.00	N	2	1156
134	20220523	142746	136389	143324	129454	322727	44445977500	00	0.00	N	2	6935
135	20220516	135811	141590	146792	135233	234535	32824495000	00	0.00	N	5	-2890
136	20220509	138701	149681	149681	130610	393695	54626532000	00	0.00	N	5	-10980
137	20220502	149681	146214	151993	138701	378003	54961080000	00	0.00	N	2	2311
138	20220425	147370	153727	160084	142746	768758	115236808000	00	0.00	N	5	-9824
139	20220418	157194	139279	158350	136389	692335	103231905500	00	0.00	N	2	16759
140	20220411	140435	131766	146792	129454	414732	57041563000	00	0.00	N	2	8669
141	20220404	131766	127720	136389	125409	391895	51610456000	00	0.00	N	2	5779
142	20220328	125987	130032	131188	119629	513356	64497065500	00	0.00	N	5	-4045
143	20220321	130032	113041	132922	112116	658326	82631354600	00	0.00	N	2	18031
144	20220314	112001	120207	123097	109920	422861	48522139600	00	0.00	N	5	-7050
145	20220307	119051	110498	120785	105644	717079	81488419100	00	0.00	N	2	8784
146	20220228	110267	98131	111076	97668	298827	31618801700	00	0.00	N	2	12021
147	20220221	98246	99864	104372	94548	198482	19459651800	00	0.00	N	5	-3005
148	20220214	101251	95588	102638	92583	183293	17749823100	00	0.00	N	2	3236
149	20220207	98015	97553	100442	94085	173274	16878156500	00	0.00	N	2	578
150	20220203	97437	95935	98131	94548	100714	9693493800	00	0.00	N	2	2196
151	20220124	95241	110267	110267	88537	344367	33983594900	00	0.00	N	5	-15257
152	20220117	110498	116740	117896	108302	242166	27275771400	00	0.00	N	5	-6242
153	20220110	116740	129454	129454	116162	266746	32549591000	00	0.00	N	5	-12714
154	20220103	129454	116162	130032	114775	397834	49360365200	00	0.00	N	2	13292
155	20211227	116162	115353	119629	113966	148715	17335167400	00	0.00	N	2	694
156	20211220	115468	119051	120207	112694	149225	17191245700	00	0.00	N	5	-4739
157	20211213	120207	120785	121363	115237	164405	19467749800	00	0.00	N	5	-578
158	20211206	120785	120207	126564	118474	209224	25711361500	00	0.00	N	5	-578
159	20211129	121363	114544	123675	112232	275633	32500038000	00	0.00	N	2	2312
160	20211122	119051	122519	134077	119051	324327	40229979500	00	0.00	N	5	-4046
161	20211115	123097	131188	131766	119051	279755	35251229500	00	0.00	N	5	-8669
162	20211108	131766	133500	135811	124831	333013	43160977000	00	0.00	N	5	-1734
163	20211101	133500	137545	142168	131766	385424	52816466500	00	0.00	N	5	-1155
164	20211025	134655	143324	149103	134077	429879	60039714000	00	0.00	N	5	-8091
165	20211018	142746	153149	158928	141590	612341	91985075500	00	0.00	N	5	-10403
166	20211012	153149	152571	160084	150837	303446	46930364000	00	0.00	N	2	578
167	20211005	152571	150259	157772	141590	495470	74121135500	00	0.00	N	2	578
168	20210927	151993	161240	172220	145058	994711	155727740000	00	0.00	N	5	-8091
169	20210923	160084	166441	168753	157772	300845	48850989500	00	0.00	N	5	-8669
170	20210913	168753	160662	183779	157772	1315770	222970060500	00	0.00	N	2	9247
171	20210906	159506	164129	174532	156038	1042350	171759810500	00	0.00	N	5	-5779
172	20210830	165285	152571	173954	146792	1929129	311993226000	00	0.00	N	2	13870
173	20210823	151415	136389	167019	130032	3648632	563630323500	00	0.00	N	2	19071
174	20210817	132344	138701	146214	127142	1337055	184350686500	00	0.00	N	5	-9246
175	20210809	141590	128298	146792	125987	1301817	176818399500	00	0.00	N	2	11558
176	20210802	130032	135811	139279	124253	1145025	152237218500	00	0.00	N	5	-6357
177	20210726	136389	128876	156038	121941	3189690	445706547000	00	0.00	N	2	10980
178	20210719	125409	95819	125409	90849	2069059	228193078700	00	0.00	N	2	30284
179	20210712	95125	86572	96744	84954	271190	24787112100	00	0.00	N	2	8553