KissMeData/058470/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	154300	156300	165200	152000	308060	48906759000	00	0.00	N	5	-2400
3	20241118	156700	155500	160900	146700	334782	51264642100	00	0.00	N	2	1300
4	20241111	155400	175400	176300	143300	658986	102700921000	00	0.00	N	5	-21700
5	20241104	177100	173300	184500	171800	323656	57927816200	00	0.00	N	2	3800
6	20241028	173300	181000	182900	173000	283555	50545978500	00	0.00	N	5	-7300
7	20241021	180600	184300	188500	178900	381269	69813262600	00	0.00	N	5	-3700
8	20241014	184300	198700	206000	184100	485847	95119308000	00	0.00	N	5	-13800
9	20241007	198100	195000	200500	188400	342951	66378554907	00	0.00	N	2	2700
10	20240930	195400	198300	199900	184400	207403	39877236200	00	0.00	N	5	-3600
11	20240923	199000	180300	204500	180300	462569	90660938778	00	0.00	N	2	20000
12	20240919	179000	180000	186400	175800	156442	28224832100	00	0.00	N	5	-100
13	20240909	179100	169300	186700	167900	354829	63179297200	00	0.00	N	2	5500
14	20240902	173600	195500	197300	171300	431091	78740122000	00	0.00	N	5	-22100
15	20240826	195700	205500	206000	188800	455504	88552742500	00	0.00	N	5	-6300
16	20240819	202000	219500	220500	196200	422935	86772287800	00	0.00	N	5	-20000
17	20240812	222000	197200	222500	197000	463113	97694571800	00	0.00	N	2	26200
18	20240805	195800	183800	211000	164000	969889	185544075387	00	0.00	N	2	6400
19	20240729	189400	201000	210000	185100	615603	120459263540	00	0.00	N	5	-11100
20	20240722	200500	216500	219000	199700	649445	135938361411	00	0.00	N	5	-19000
21	20240715	219500	243000	249500	215500	667085	152722531116	00	0.00	N	5	-24500
22	20240708	244000	218500	249000	216500	953391	226864377000	00	0.00	N	2	24000
23	20240701	220000	235000	239000	214500	728710	162822212500	00	0.00	N	5	-15000
24	20240624	235000	243000	246500	228000	636696	150404509000	00	0.00	N	5	-12000
25	20240617	247000	262500	275000	243000	872417	225871984000	00	0.00	N	5	-14000
26	20240610	261000	263000	275000	256500	1143586	303220400500	00	0.00	N	5	-5500
27	20240603	266500	268000	278000	260500	556506	149471092500	00	0.00	N	5	-1500
28	20240527	268000	263500	283000	261000	700547	190304501000	00	0.00	N	2	6000
29	20240520	262000	267500	282500	259500	765773	206984741000	00	0.00	N	5	-4000
30	20240513	266000	288000	304000	262000	1306018	365215068000	00	0.00	N	5	-20000
31	20240507	286000	284500	309000	281500	1035741	305664515000	00	0.00	N	2	12000
32	20240429	274000	257000	287000	245500	681439	182870191500	00	0.00	N	2	20500
33	20240422	253500	264500	267500	241500	873578	221566138500	00	0.00	N	5	-20000
34	20240415	273500	271000	282500	260000	973388	262870952000	00	0.00	N	5	-1000
35	20240408	274500	264000	279500	246500	706684	185839967500	00	0.00	N	2	12500
36	20240401	262000	259000	278500	253500	1320266	351966929000	00	0.00	N	2	6500
37	20240325	255500	248000	265500	240000	1052657	265148079500	00	0.00	N	2	7500
38	20240318	248000	251500	270500	246500	1002469	256739070000	00	0.00	N	5	-7000
39	20240311	255000	207500	266500	200500	3164149	756290571500	00	0.00	N	2	39500
40	20240304	215500	212000	219500	200000	1007484	210262983500	00	0.00	N	2	7500
41	20240226	208000	197200	214000	195700	572109	116506928900	00	0.00	N	2	8600
42	20240219	199400	206500	213000	197100	757157	154192996700	00	0.00	N	5	-10100
43	20240213	209500	210000	225500	202000	1117054	240554317000	00	0.00	N	2	7500
44	20240205	202000	199200	207000	187900	649009	128744246900	00	0.00	N	2	1500
45	20240129	200500	219500	220000	193100	877838	179302346100	00	0.00	N	5	-16500
46	20240122	217000	214500	238500	211000	1345205	303691937500	00	0.00	N	2	7000
47	20240115	210000	204000	213000	194100	572082	115748036000	00	0.00	N	2	6500
48	20240108	203500	204000	221500	201000	622145	129831524500	00	0.00	N	5	-500
49	20240102	204000	203500	229000	199200	908575	192800163500	00	0.00	N	2	1500
50	20231226	202500	197000	211500	193700	333548	67751264100	00	0.00	N	2	3500
51	20231218	199000	207000	212500	198800	496117	101396584200	00	0.00	N	5	-4000
52	20231211	203000	210000	224000	198700	750960	155819911900	00	0.00	N	5	-5000
53	20231204	208000	195500	224000	190000	1087821	224435375500	00	0.00	N	2	12500
54	20231127	195500	177700	203000	177500	1076581	207896921900	00	0.00	N	2	20000
55	20231120	175500	174800	191800	168500	822793	149110399300	00	0.00	N	2	1700
56	20231113	173800	147800	184200	140300	1403602	236434171800	00	0.00	N	2	27700
57	20231106	146100	147000	148400	141300	272750	39601437300	00	0.00	N	2	1100
58	20231030	145000	149000	151000	135600	327147	46771668900	00	0.00	N	5	-4300
59	20231023	149300	153000	156400	148200	288988	44143625100	00	0.00	N	5	-5400
60	20231016	154700	156900	160000	151200	280524	43698386900	00	0.00	N	5	-2600
61	20231010	157300	156800	159100	150100	186056	28976096900	00	0.00	N	2	2600
62	20231004	154700	151000	155500	149100	164414	25130466000	00	0.00	N	2	900
63	20230925	153800	149200	154600	145300	134146	20058343100	00	0.00	N	2	4500
64	20230918	149300	154600	156700	145600	278232	42109671800	00	0.00	N	5	-7900
65	20230911	157200	160000	160000	151700	442703	69020306000	00	0.00	N	5	-3500
66	20230904	160700	170800	172500	159000	332577	55292961900	00	0.00	N	5	-8700
67	20230828	169400	167700	171700	163500	311887	52199875800	00	0.00	N	2	4000
68	20230821	165400	168000	175000	160300	403069	67105585016	00	0.00	N	5	-400
69	20230814	165800	153400	169000	151000	431784	69180580400	00	0.00	N	2	10900
70	20230807	154900	162800	165900	153800	386463	61306074600	00	0.00	N	5	-10300
71	20230731	165200	173600	173700	160400	600540	99961238500	00	0.00	N	5	-7700
72	20230724	172900	161200	172900	158000	781388	129276137100	00	0.00	N	2	11300
73	20230717	161600	156800	164600	153000	667396	106636873300	00	0.00	N	2	4600
74	20230710	157000	146600	168600	144000	747229	116257019300	00	0.00	N	2	8900
75	20230703	148100	149800	158000	146500	624481	95513934500	00	0.00	N	2	1100
76	20230626	147000	138100	150000	135600	913104	132758891600	00	0.00	N	2	8600
77	20230619	138400	135300	143100	134000	497749	69251556200	00	0.00	N	2	2800
78	20230612	135600	136300	140900	133000	484822	66655336900	00	0.00	N	5	-700
79	20230605	136300	130700	136300	129500	431399	57294964400	00	0.00	N	2	5700
80	20230530	130600	132300	135000	126700	559500	73514839800	00	0.00	N	2	4400
81	20230522	126200	127000	130500	121700	596043	75021278000	00	0.00	N	5	-800
82	20230515	127000	126500	127600	109200	1341897	156820432900	00	0.00	N	5	-2000
83	20230508	129000	131800	133100	128100	332518	43313530600	00	0.00	N	5	-2200
84	20230502	131200	133000	134500	128400	192479	25174989700	00	0.00	N	5	-2400
85	20230424	133600	138700	139500	129700	308325	41115800700	00	0.00	N	5	-4800
86	20230417	138400	137600	139500	134100	355659	48634557100	00	0.00	N	2	800
87	20230410	137600	139000	141300	136000	317598	43885614300	00	0.00	N	5	-900
88	20230403	138500	144100	145000	133100	423951	58414058100	00	0.00	N	5	-4800
89	20230327	143300	139500	146800	139300	468039	66813676900	00	0.00	N	2	6700
90	20230320	136600	141700	141800	134600	403523	55344543200	00	0.00	N	5	-4500
91	20230313	141100	139800	142900	132300	356347	49202671600	00	0.00	N	5	-400
92	20230306	141500	162300	162300	136300	798106	115807233244	00	0.00	N	5	-21400
93	20230227	162900	159700	166700	156000	178837	28916365700	00	0.00	N	2	2400
94	20230220	160500	168600	171000	159300	222774	36606828700	00	0.00	N	5	-8500
95	20230213	169000	171100	176000	169000	177696	30649679400	00	0.00	N	5	-2800
96	20230206	171800	166800	172800	165000	153018	25947681400	00	0.00	N	2	2700
97	20230130	169100	168900	179000	166200	243569	41572586448	00	0.00	N	2	200
98	20230125	168900	165300	172000	165200	127993	21712663000	00	0.00	N	2	7600
99	20230116	161300	161400	163500	156500	161387	25909046875	00	0.00	N	2	1600
100	20230109	159700	162500	165400	158000	215657	34926113057	00	0.00	N	5	-800
101	20230102	160500	156200	160700	150000	174876	27147620800	00	0.00	N	2	5000
102	20221226	155500	157800	168000	154700	207446	33502184100	00	0.00	N	5	-1400
103	20221219	156900	158000	164300	155300	184536	29586956124	00	0.00	N	5	-2200
104	20221212	159100	158500	163500	152000	210085	33219036600	00	0.00	N	5	-1900
105	20221205	161000	173700	176000	159100	271855	45088087200	00	0.00	N	5	-13100
106	20221128	174100	170000	177900	167300	219165	37927866500	00	0.00	N	2	1100
107	20221121	173000	167600	175300	165500	280215	47564661400	00	0.00	N	2	5500
108	20221114	167500	148000	170400	143800	447946	71669118500	00	0.00	N	2	19400
109	20221107	148100	132400	148100	131100	234651	32807396100	00	0.00	N	2	17000
110	20221031	131100	134600	139400	129500	135812	18375066000	00	0.00	N	5	-3100
111	20221024	134200	136400	143000	134000	164715	22881610800	00	0.00	N	5	-900
112	20221017	135100	141200	142400	131300	223819	30625635747	00	0.00	N	5	-8300
113	20221011	143400	138300	143800	134500	190346	26457499300	00	0.00	N	2	2300
114	20221004	141100	127900	146100	127600	221290	30328197900	00	0.00	N	2	16600
115	20220926	124500	125300	127700	118900	229255	28303281900	00	0.00	N	5	-3600
116	20220919	128100	137200	138200	127200	174356	23245721157	00	0.00	N	5	-9200
117	20220913	137300	139700	143300	137000	157461	21949573967	00	0.00	N	2	300
118	20220905	137000	146000	146100	136600	230938	32445282500	00	0.00	N	5	-8300
119	20220829	145300	139000	145400	138400	243782	34814493317	00	0.00	N	2	1700
120	20220822	143600	142800	145400	134900	265551	37067903600	00	0.00	N	2	600
121	20220816	143000	135000	145200	134800	294881	41792717800	00	0.00	N	2	9500
122	20220808	133500	132000	134600	126400	256582	33601734500	00	0.00	N	2	400
123	20220801	133100	131700	134900	130500	200567	26562398764	00	0.00	N	2	1500
124	20220725	131600	132000	135800	129100	195781	25818607600	00	0.00	N	5	-1700
125	20220718	133300	132000	136400	129500	239009	31845570700	00	0.00	N	2	3700
126	20220711	129600	133300	134000	123700	198851	25377692500	00	0.00	N	5	-4600
127	20220704	134200	129900	137300	125200	218537	28722735400	00	0.00	N	2	3200
128	20220627	131000	132200	136000	128900	231461	30480664600	00	0.00	N	5	-1300
129	20220620	132300	135000	136200	128500	250319	33175730500	00	0.00	N	5	-2700
130	20220613	135000	141000	142000	130600	354130	48178386600	00	0.00	N	5	-10400
131	20220607	145400	155500	155600	144100	318399	47034287443	00	0.00	N	5	-10100
132	20220530	155500	157700	159900	154200	391261	61478737058	00	0.00	N	5	-1800
133	20220523	157300	169000	170900	155400	449416	73247704500	00	0.00	N	5	-12100
134	20220516	169400	173000	174900	164000	231771	39425216044	00	0.00	N	5	-2400
135	20220509	171800	169800	174900	159200	417074	70296716992	00	0.00	N	2	500
136	20220502	171300	173500	180000	171100	160996	28222707600	00	0.00	N	5	-5800
137	20220425	177100	181000	182500	172700	246216	43668312100	00	0.00	N	5	-4300
138	20220418	181400	174800	185000	174200	215381	39151094650	00	0.00	N	2	4700
139	20220411	176700	175600	180500	171800	153232	26961017100	00	0.00	N	2	1200
140	20220404	175500	178300	180800	170000	269785	47430102000	00	0.00	N	5	-4600
141	20220328	180100	184600	185600	180100	137510	25145235250	00	0.00	N	5	-5400
142	20220321	185500	186900	189300	183700	110398	20540974000	00	0.00	N	5	-2900
143	20220314	188400	185600	193000	175600	236345	43541563900	00	0.00	N	2	1000
144	20220307	187400	178100	189300	176000	274109	49987374912	00	0.00	N	2	7600
145	20220228	179800	180000	184600	173000	173945	31203204300	00	0.00	N	5	-1700
146	20220221	181500	177500	181600	171300	186979	32872204100	00	0.00	N	2	700
147	20220214	180800	167100	183400	167100	207521	36961190200	00	0.00	N	2	8800
148	20220207	172000	177100	178700	170300	227675	39530133400	00	0.00	N	5	-5000
149	20220203	177000	185200	186300	176500	118737	21413164400	00	0.00	N	5	-6400
150	20220124	183400	185600	192000	177800	254114	46227825866	00	0.00	N	5	-2200
151	20220117	185600	189300	194500	183100	181971	34511407150	00	0.00	N	5	-1100
152	20220110	186700	189100	190000	182100	202848	37624982600	00	0.00	N	5	-2600
153	20220103	189300	198700	201400	187400	199812	38639384500	00	0.00	N	5	-9000
154	20211227	198300	196600	203000	192100	219054	43340282100	00	0.00	N	2	300
155	20211220	198000	193900	199600	193600	143410	28164317400	00	0.00	N	2	700
156	20211213	197300	202000	202800	194700	204785	40629110250	00	0.00	N	5	-3400
157	20211206	200700	206200	212100	199100	201022	41130311600	00	0.00	N	5	-7600
158	20211129	208300	192900	211300	191800	243468	49243745100	00	0.00	N	2	9500
159	20211122	198800	210400	216100	196100	283748	57941753500	00	0.00	N	5	-11200
160	20211115	210000	184900	212500	180100	404330	79051173000	00	0.00	N	2	32400
161	20211108	177600	178300	179000	168200	132755	23051503700	00	0.00	N	5	-800
162	20211101	178400	173800	185300	171700	196017	35286890200	00	0.00	N	2	7200
163	20211025	171200	170100	177400	168600	215792	37178931144	00	0.00	N	2	600
164	20211018	170600	170100	174500	165600	114388	19677643836	00	0.00	N	5	-1700
165	20211012	172300	165300	177300	164900	191247	32599475610	00	0.00	N	2	6800
166	20211005	165500	170200	176900	164600	229725	39192234800	00	0.00	N	5	-8000
167	20210927	173500	192300	195000	171600	233404	42141885100	00	0.00	N	5	-15600
168	20210923	189100	193900	199500	185200	138295	26170052700	00	0.00	N	5	-3300
169	20210913	192400	191000	216700	189700	391078	79279731405	00	0.00	N	2	1400
170	20210906	191000	183700	192600	177600	235172	43227754700	00	0.00	N	2	7300
171	20210830	183700	182300	186200	176100	156823	28220818400	00	0.00	N	2	4700
172	20210823	179000	174000	179500	170200	181903	31892040100	00	0.00	N	2	5800
173	20210817	173200	172400	176900	168700	176664	30612642000	00	0.00	N	2	800
174	20210809	172400	180000	182000	167500	173707	30215600000	00	0.00	N	5	-7800
175	20210802	180200	178800	183500	174100	132970	23852395600	00	0.00	N	2	1400
176	20210726	178800	185200	188300	176900	165642	30039868200	00	0.00	N	5	-7600
177	20210719	186400	186300	189400	182100	150971	28053372000	00	0.00	N	2	100
178	20210712	186300	181900	191000	181000	151000	28128695100	00	0.00	N	2	3200