KissMeData/145720/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	59300	56900	60500	56500	256209	15023520200	00	0.00	N	2	3300
3	20241118	56000	55300	59100	54800	317856	18231840500	00	0.00	N	2	300
4	20241111	55700	62700	63000	54000	438670	25427595900	00	0.00	N	5	-7100
5	20241104	62800	69000	72900	62200	473016	31711126800	00	0.00	N	5	-6200
6	20241028	69000	75400	79400	68200	352322	25828689600	00	0.00	N	5	-6100
7	20241021	75100	77000	81400	74500	214392	16539990100	00	0.00	N	5	-1900
8	20241014	77000	78900	82300	76300	186998	14752656800	00	0.00	N	5	-1900
9	20241007	78900	80500	83400	77700	268884	21709626200	00	0.00	N	5	-1600
10	20240930	80500	85200	85200	79300	123411	10051723800	00	0.00	N	5	-3800
11	20240923	84300	77600	85800	76100	448843	36719273200	00	0.00	N	2	6700
12	20240919	77600	75700	80200	74600	202419	15697638500	00	0.00	N	2	2300
13	20240909	75300	69100	75400	68500	279046	20096247800	00	0.00	N	2	4600
14	20240902	70700	80000	80000	70300	440908	33026700200	00	0.00	N	5	-9200
15	20240826	79900	84000	84500	79100	228388	18447483300	00	0.00	N	5	-3700
16	20240819	83600	87000	87300	81500	269915	22873503700	00	0.00	N	5	-3700
17	20240812	87300	85200	89000	84700	207076	18093543800	00	0.00	N	2	3000
18	20240805	84300	89500	89600	77700	466972	39685014600	00	0.00	N	5	-6200
19	20240729	90500	95300	97300	90400	257858	24076948700	00	0.00	N	5	-4300
20	20240722	94800	100000	100200	94000	326337	31561122100	00	0.00	N	5	-5500
21	20240715	100300	105000	108400	99300	352064	36423494400	00	0.00	N	5	-5500
22	20240708	105800	109400	112400	103100	498840	52941611800	00	0.00	N	5	-3500
23	20240701	109300	119000	120900	107900	426066	47498301900	00	0.00	N	5	-9000
24	20240624	118300	120500	122300	115300	454010	53770029000	00	0.00	N	5	-1600
25	20240617	119900	110200	120000	107100	619757	70114032300	00	0.00	N	2	10000
26	20240610	109900	114200	114400	107000	408823	44863334800	00	0.00	N	5	-4600
27	20240603	114500	112500	116700	107700	417801	46876809300	00	0.00	N	2	2300
28	20240527	112200	115100	122000	110500	308637	35591049400	00	0.00	N	5	-1400
29	20240520	113600	120800	121600	113300	283863	33433934600	00	0.00	N	5	-7400
30	20240513	121000	120300	126700	120200	316532	39019566200	00	0.00	N	2	700
31	20240507	120300	129900	131900	120300	539745	67802936300	00	0.00	N	5	-8800
32	20240429	129100	131200	134600	128900	168129	21942885100	00	0.00	N	5	-800
33	20240422	129900	136900	140400	128800	378147	50862270600	00	0.00	N	5	-3500
34	20240415	133400	129900	133800	126100	273209	35616140800	00	0.00	N	2	2300
35	20240408	131100	129000	133500	124600	198998	25566025600	00	0.00	N	2	1600
36	20240401	129500	137300	144000	128900	419275	57156322900	00	0.00	N	5	-6400
37	20240325	135900	132500	140000	130000	263413	35562993700	00	0.00	N	2	3900
38	20240318	132000	134300	138800	129300	314605	41921636500	00	0.00	N	5	-3700
39	20240311	135700	141100	141100	131800	409169	55640582600	00	0.00	N	5	-5800
40	20240304	141500	142700	148500	137500	674298	96224181700	00	0.00	N	5	-2700
41	20240226	144200	121200	147400	118000	1171274	158747794900	00	0.00	N	2	23700
42	20240219	120500	117600	121700	110500	425540	49200103700	00	0.00	N	2	2800
43	20240213	117700	108400	118400	103000	360119	39901926600	00	0.00	N	2	8700
44	20240205	109000	112500	112900	107900	230783	25446708100	00	0.00	N	5	-4000
45	20240129	113000	111300	121000	110100	380342	43666106500	00	0.00	N	2	2500
46	20240122	110500	124000	126300	110100	321442	37615718100	00	0.00	N	5	-12100
47	20240115	122600	133000	133300	121800	253026	31897044100	00	0.00	N	5	-10000
48	20240108	132600	137200	137400	130200	286550	38257814600	00	0.00	N	5	-4600
49	20240102	137200	137100	145300	134800	491818	69430812000	00	0.00	N	2	6200
50	20231226	131000	131600	132500	127600	108251	14012146000	00	0.00	N	5	-400
51	20231218	131400	120200	138800	119700	518943	68214964100	00	0.00	N	2	11900
52	20231211	119500	119800	126500	119300	501419	61238126600	00	0.00	N	5	-700
53	20231204	120200	125800	125800	117900	253567	30753170000	00	0.00	N	5	-5300
54	20231127	125500	127500	133200	123500	364388	46471312300	00	0.00	N	5	-2500
55	20231120	128000	125500	128900	118600	386031	47872191100	00	0.00	N	2	2500
56	20231113	125500	124400	129000	118900	395172	49447603400	00	0.00	N	2	3600
57	20231106	121900	114500	124200	111500	465247	54923145800	00	0.00	N	2	8400
58	20231030	113500	116700	118100	108700	421443	47902964000	00	0.00	N	5	-1700
59	20231023	115200	95000	116500	95000	492906	53225993100	00	0.00	N	2	19100
60	20231016	96100	102700	103800	93100	224532	22163023900	00	0.00	N	5	-7900
61	20231010	104000	101900	106800	97100	223253	22833938900	00	0.00	N	2	2100
62	20231004	101900	105600	106900	100000	151489	15662664200	00	0.00	N	5	-5000
63	20230925	106900	105400	108100	104500	147089	15634498300	00	0.00	N	2	400
64	20230918	106500	114000	115500	105200	221311	24465863700	00	0.00	N	5	-6400
65	20230911	112900	123500	123500	104900	521589	57765925900	00	0.00	N	5	-9100
66	20230904	122000	122600	126300	119200	273575	33457435200	00	0.00	N	5	-300
67	20230828	122300	117700	124500	116200	253419	30794954800	00	0.00	N	2	4600
68	20230821	117700	118200	123900	117000	282318	33884038000	00	0.00	N	5	-2400
69	20230814	120100	141300	142300	118000	578282	72701972900	00	0.00	N	5	-21300
70	20230807	141400	139100	149600	133000	465302	66089603000	00	0.00	N	2	2000
71	20230731	139400	147000	149900	138700	341073	49017499100	00	0.00	N	5	-5600
72	20230724	145000	146800	149000	136700	493991	70556391400	00	0.00	N	3	0
73	20230717	145000	144600	148100	131700	651944	91113753600	00	0.00	N	2	400
74	20230710	144600	150900	154000	142900	336258	49448982500	00	0.00	N	5	-6900
75	20230703	151500	150300	159400	147100	471379	71715329100	00	0.00	N	2	6500
76	20230626	145000	154400	157000	142800	457006	67794771200	00	0.00	N	5	-11900
77	20230619	156900	166400	169200	156400	489595	79366019100	00	0.00	N	5	-9500
78	20230612	166400	173700	177300	161500	529999	89613195600	00	0.00	N	5	-7800
79	20230605	174200	175600	178300	166400	333583	57583509200	00	0.00	N	5	-1300
80	20230530	175500	161000	185000	156500	472843	80513389900	00	0.00	N	2	15800
81	20230522	159700	168300	169900	155100	290389	47127798700	00	0.00	N	5	-8300
82	20230515	168000	146800	170000	144100	548257	87847975500	00	0.00	N	2	21200
83	20230508	146800	160000	160000	143300	484384	73003786600	00	0.00	N	5	-10000
84	20230502	156800	147500	162600	147300	341976	53160760800	00	0.00	N	2	12900
85	20230424	143900	144300	148800	138400	276207	39734534500	00	0.00	N	5	-600
86	20230417	144500	146000	162700	141900	696372	104242230500	00	0.00	N	5	-2500
87	20230410	147000	142400	157700	142000	483419	72387012200	00	0.00	N	2	4700
88	20230403	142300	143800	148400	135000	552391	78472395400	00	0.00	N	2	2600
89	20230327	139700	117200	144100	113500	716748	93443958100	00	0.00	N	2	22200
90	20230320	117500	120000	126000	113100	357592	42684285100	00	0.00	N	5	-3600
91	20230313	121100	115300	122500	111100	299609	35141076500	00	0.00	N	2	3900
92	20230306	117200	125100	127900	117100	340280	41851504100	00	0.00	N	5	-9300
93	20230227	126500	115600	132800	114900	478420	60000777000	00	0.00	N	2	9300
94	20230220	117200	128000	131400	115700	404704	49191053400	00	0.00	N	5	-10800
95	20230213	128000	123800	135000	123700	363097	46906788300	00	0.00	N	2	2900
96	20230206	125100	121200	126700	116300	374302	45529250300	00	0.00	N	2	2500
97	20230130	122600	113000	123800	110900	576997	67122612900	00	0.00	N	2	8900
98	20230125	113700	116500	121800	106700	627527	71581530100	00	0.00	N	2	3200
99	20230116	110500	94500	111500	94100	794958	83134700543	00	0.00	N	2	15200
100	20230109	95300	89000	97900	85000	621242	56827097200	00	0.00	N	2	7500
101	20230102	87800	100000	102000	83000	744731	68259978400	00	0.00	N	5	-12200
102	20221226	100000	93100	101500	92700	552150	53731748300	00	0.00	N	2	7100
103	20221219	92900	90500	94500	87600	390386	35629545800	00	0.00	N	2	2000
104	20221212	90900	90600	92800	86100	241992	21533816000	00	0.00	N	5	-600
105	20221205	91500	89600	91500	84300	259731	23021094400	00	0.00	N	2	2600
106	20221128	88900	82200	91500	80000	388067	33727331500	00	0.00	N	2	6900
107	20221121	82000	84700	84900	78100	274695	22361135100	00	0.00	N	5	-3100
108	20221114	85100	80600	86000	77900	473193	38655499200	00	0.00	N	2	4300
109	20221107	80800	71000	81800	70200	712369	54956613300	00	0.00	N	2	10600
110	20221031	70200	77300	77700	68100	549803	39973710500	00	0.00	N	5	-6300
111	20221024	76500	81500	82000	75100	356582	27771486100	00	0.00	N	5	-3200
112	20221017	79700	82500	87800	79400	253134	21229319000	00	0.00	N	5	-3700
113	20221011	83400	82900	85300	80700	227744	18765736100	00	0.00	N	5	-1400
114	20221004	84800	84300	90900	83100	249269	21655348400	00	0.00	N	2	1300
115	20220926	83500	89400	90400	81300	376567	32245106400	00	0.00	N	5	-7900
116	20220919	91400	96500	98400	90400	381822	36058377200	00	0.00	N	5	-5400
117	20220913	96800	91600	98700	89900	833040	78879350800	00	0.00	N	2	7600
118	20220905	89200	88800	91100	84900	514538	45500197900	00	0.00	N	2	500
119	20220829	88700	79000	89900	77400	1228063	104591704100	00	0.00	N	2	6200
120	20220822	82500	87900	89300	80100	1049175	87572748600	00	0.00	N	5	-6100
121	20220816	88600	99100	100500	88400	599464	56165421600	00	0.00	N	5	-10500
122	20220808	99100	85800	107000	83800	1637935	160918269600	00	0.00	N	2	13300
123	20220801	85800	85500	87800	83800	234369	20122499000	00	0.00	N	2	400
124	20220725	85400	77600	86500	76400	431850	35784135100	00	0.00	N	2	8200
125	20220718	77200	78900	79700	75500	306190	23743538600	00	0.00	N	5	-1200
126	20220711	78400	83500	84100	72200	1017572	76417887100	00	0.00	N	5	-5800
127	20220704	84200	86000	89900	81700	530273	44976909900	00	0.00	N	5	-2500
128	20220627	86700	81200	88800	80400	624804	53609873500	00	0.00	N	2	6600
129	20220620	80100	78100	83400	75600	787363	62847284600	00	0.00	N	2	2500
130	20220613	77600	77000	79800	73400	424285	32560652700	00	0.00	N	5	-1000
131	20220607	78600	77400	81000	75400	361831	28467137100	00	0.00	N	2	800
132	20220530	77800	73600	81200	73600	515200	40174327200	00	0.00	N	2	4800
133	20220523	73000	73600	75700	72000	455819	33668616800	00	0.00	N	5	-400
134	20220516	73400	71900	74200	69200	442413	31549649400	00	0.00	N	2	3200
135	20220509	70200	68500	71600	63300	663983	44875627500	00	0.00	N	2	1400
136	20220502	68800	67500	73100	67500	350683	24767933300	00	0.00	N	2	500
137	20220425	68300	74200	74900	65100	713975	48997206100	00	0.00	N	5	-7000
138	20220418	75300	75500	78100	72700	362555	27325350100	00	0.00	N	5	-100
139	20220411	75400	77000	79900	74800	584791	45240524700	00	0.00	N	5	-1800
140	20220404	77200	74200	77200	70500	574415	42432021800	00	0.00	N	2	2800
141	20220328	74400	75200	75300	69600	557344	40382393000	00	0.00	N	5	-1400
142	20220321	75800	73400	76400	70600	507777	37326684400	00	0.00	N	2	1700
143	20220314	74100	70700	75600	66000	989673	70303948100	00	0.00	N	2	3400
144	20220307	70700	74800	76700	70000	844128	61314064200	00	0.00	N	5	-4900
145	20220228	75600	56700	78600	56100	2776569	201824931900	00	0.00	N	2	18500
146	20220221	57100	56600	57800	54800	250738	14088846000	00	0.00	N	5	-300
147	20220214	57400	54200	59600	53200	472782	26779841700	00	0.00	N	2	1400
148	20220207	56000	57300	58700	55000	361860	20486224300	00	0.00	N	5	-700
149	20220203	56700	57000	57600	55700	168076	9501344900	00	0.00	N	2	1000
150	20220124	55700	58300	59200	52700	459611	25465960800	00	0.00	N	5	-3500
151	20220117	59200	60600	62700	57400	813365	48549312000	00	0.00	N	5	-1400
152	20220110	60600	69200	72900	59800	1194791	79007630900	00	0.00	N	5	-9200
153	20220103	69800	75300	81500	69200	1963481	146559368000	00	0.00	N	3	0
154	20211227	69800	66900	71200	66800	232554	16085649600	00	0.00	N	2	3200
155	20211220	66600	70100	70200	61300	301317	20196075900	00	0.00	N	5	-3600
156	20211213	70200	66000	70400	62600	483662	32727927900	00	0.00	N	2	3700
157	20211206	66500	63100	67500	62100	552424	35992810100	00	0.00	N	2	3400
158	20211129	63100	53900	63200	52100	457947	26617511000	00	0.00	N	2	7000
159	20211122	56100	60100	61900	55400	235789	13785789200	00	0.00	N	5	-3400
160	20211115	59500	60200	61900	58900	286988	17230304900	00	0.00	N	2	1000
161	20211108	58500	60500	61800	56900	411710	24339472500	00	0.00	N	5	-2900
162	20211101	61400	69100	69300	60300	351828	22560538600	00	0.00	N	5	-7700
163	20211025	69100	72200	74000	69100	187444	13328203000	00	0.00	N	5	-2700
164	20211018	71800	75800	78300	71000	282656	20935321300	00	0.00	N	5	-700
165	20211012	72500	69900	73300	68800	149870	10613990500	00	0.00	N	2	2800
166	20211005	69700	72900	74000	68700	274211	19467177200	00	0.00	N	5	-4800
167	20210927	74500	82000	83000	72700	221984	17343609300	00	0.00	N	5	-8200
168	20210923	82700	82100	84500	81000	120381	9947410600	00	0.00	N	5	-400
169	20210913	83100	88400	88400	79200	434912	36079291700	00	0.00	N	5	-5900
170	20210906	89000	88400	91500	85600	339049	30137985600	00	0.00	N	2	1100
171	20210830	87900	86000	92400	84500	464501	40783220900	00	0.00	N	2	2000
172	20210823	85900	84700	88700	82600	396223	34139167000	00	0.00	N	2	2500
173	20210817	83400	87200	88900	82300	577255	49370400500	00	0.00	N	5	-4600
174	20210809	88000	73900	91000	72100	1650134	136053613000	00	0.00	N	2	14100
175	20210802	73900	72100	76300	70900	394509	29100509000	00	0.00	N	2	1700
176	20210726	72200	70400	75000	69500	769950	55684811100	00	0.00	N	2	3700
177	20210719	68500	64500	69200	63300	627183	41783889200	00	0.00	N	2	3800
178	20210712	64700	61400	66000	61100	342145	21943598700	00	0.00	N	2	3600