KissMeData/271560/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	103800	104100	106100	101900	666369	69340189300	00	0.00	N	2	1200
3	20241125	102600	103200	104300	97000	696871	70700064400	00	0.00	N	2	100
4	20241118	102500	95900	105500	95600	879142	89449975900	00	0.00	N	2	5400
5	20241111	97100	99800	100300	93000	623725	61019315700	00	0.00	N	5	-3700
6	20241104	100800	99000	102200	97900	692465	69602076700	00	0.00	N	2	2000
7	20241028	98800	96900	99900	96400	434270	42633504900	00	0.00	N	2	2000
8	20241021	96800	99100	101800	96300	667085	65581489400	00	0.00	N	5	-3100
9	20241014	99900	99100	100700	97600	713529	70886127900	00	0.00	N	2	900
10	20241007	99000	97000	102900	96000	1035361	102636700800	00	0.00	N	2	2300
11	20240930	96700	99800	100000	95000	588257	57225142500	00	0.00	N	5	-2900
12	20240923	99600	91500	99900	90700	1488055	142355378200	00	0.00	N	2	8900
13	20240919	90700	90600	91200	89500	269144	24332194800	00	0.00	N	2	1700
14	20240909	89000	87000	90000	86400	490747	43335858600	00	0.00	N	2	900
15	20240902	88100	92000	92700	87000	636192	56930616100	00	0.00	N	5	-3900
16	20240826	92000	92500	95500	91400	804597	75195003600	00	0.00	N	2	400
17	20240819	91600	91100	94600	91000	925661	85818161300	00	0.00	N	2	500
18	20240812	91100	88900	92600	88100	805546	73575954800	00	0.00	N	2	2400
19	20240805	88700	88600	90800	81800	1102171	96516656700	00	0.00	N	5	-900
20	20240729	89600	88400	91000	86700	896752	79678104400	00	0.00	N	2	1400
21	20240722	88200	90500	91300	87600	863723	77158594800	00	0.00	N	5	-2800
22	20240715	91000	92100	92300	90400	827637	75507252300	00	0.00	N	5	-1000
23	20240708	92000	91500	94100	91100	871457	80622516100	00	0.00	N	2	600
24	20240701	91400	92300	93000	90100	925475	84216731300	00	0.00	N	5	-800
25	20240624	92200	93900	94200	90700	1107461	101847854600	00	0.00	N	5	-1800
26	20240617	94000	101300	106700	92800	3215926	317805047900	00	0.00	N	5	-4900
27	20240610	98900	92100	102000	91700	3914797	385566454400	00	0.00	N	2	6500
28	20240603	92400	92400	95500	92000	680942	63724586700	00	0.00	N	2	700
29	20240527	91700	93200	95000	91500	896492	83177340300	00	0.00	N	5	-1400
30	20240520	93100	92600	95900	92000	1346247	126537721300	00	0.00	N	2	1200
31	20240513	91900	91900	93000	90400	934464	85790917500	00	0.00	N	2	100
32	20240507	91800	93400	93600	91000	941591	86814632700	00	0.00	N	5	-1200
33	20240429	93000	92600	93700	91700	559860	51991560900	00	0.00	N	2	900
34	20240422	92100	91100	93800	90600	871212	80348444500	00	0.00	N	2	1800
35	20240415	90300	95100	98500	89200	1642833	152632831900	00	0.00	N	5	-5300
36	20240408	95600	96900	98600	93800	1046340	101223312300	00	0.00	N	5	-800
37	20240401	96400	91700	97400	90700	1437102	136435009400	00	0.00	N	2	5400
38	20240325	91000	91000	92800	90000	1039436	94678982300	00	0.00	N	2	200
39	20240318	90800	95100	95800	90100	1284167	118333972500	00	0.00	N	5	-3500
40	20240311	94300	92100	95500	90000	1623955	149824013200	00	0.00	N	2	2300
41	20240304	92000	93100	95300	91000	1763642	163430953600	00	0.00	N	5	-900
42	20240226	92900	97200	97200	92500	696569	65649182600	00	0.00	N	5	-3700
43	20240219	96600	98200	99400	94800	1113484	107794513900	00	0.00	N	5	-600
44	20240213	97200	93900	98300	93700	1164031	111706933900	00	0.00	N	2	4200
45	20240205	93000	93300	94000	91400	888602	82684984224	00	0.00	N	2	200
46	20240129	92800	94600	94700	89800	1361283	125130197400	00	0.00	N	5	-900
47	20240122	93700	91700	94600	89700	1936298	177943159100	00	0.00	N	2	1700
48	20240115	92000	116000	117900	89700	4777519	452472763800	00	0.00	N	5	-24800
49	20240108	116800	118300	118700	114400	222543	25923335700	00	0.00	N	5	-1000
50	20240102	117800	114800	118600	112500	254926	29824281850	00	0.00	N	2	1700
51	20231226	116100	114700	116100	113700	198994	22975586900	00	0.00	N	2	2500
52	20231218	113600	109100	116300	107600	606796	68430924366	00	0.00	N	2	3900
53	20231211	109700	112700	113100	109700	508413	56518497250	00	0.00	N	5	-1600
54	20231204	111300	116300	118200	111300	326966	37430213350	00	0.00	N	5	-3900
55	20231127	115200	119600	119900	115100	318715	37373699800	00	0.00	N	5	-3400
56	20231120	118600	120000	121500	116500	276980	32945492600	00	0.00	N	5	-2000
57	20231113	120600	125500	126200	120000	240018	29531240788	00	0.00	N	5	-3700
58	20231106	124300	122400	130000	120400	261978	32176947600	00	0.00	N	2	2400
59	20231030	121900	118400	125500	117600	335420	40914148016	00	0.00	N	2	2400
60	20231023	119500	117300	122200	114800	246721	29100526700	00	0.00	N	2	3300
61	20231016	116200	125800	131000	115500	678568	83868499570	00	0.00	N	5	-11500
62	20231010	127700	128600	130900	123500	378412	48204741000	00	0.00	N	2	2100
63	20231004	125600	122000	126600	117500	244829	30282606142	00	0.00	N	5	-2700
64	20230925	128300	125700	130000	123100	313562	39951849000	00	0.00	N	2	3900
65	20230918	124400	121300	127700	118500	368212	45622424410	00	0.00	N	2	3000
66	20230911	121400	124000	124900	116000	309647	37743773750	00	0.00	N	5	-2000
67	20230904	123400	119600	123500	118000	253268	30763609800	00	0.00	N	2	2600
68	20230828	120800	127400	127400	120700	322419	39558288100	00	0.00	N	5	-4700
69	20230821	125500	124700	130800	122000	444699	56156891600	00	0.00	N	2	3100
70	20230814	122400	120000	127400	115100	539799	66069170717	00	0.00	N	2	3600
71	20230807	118800	118900	122800	115500	365733	43585119012	00	0.00	N	5	-100
72	20230731	118900	111700	120600	111100	380052	44323198700	00	0.00	N	2	7200
73	20230724	111700	117600	118600	111500	529728	60558986446	00	0.00	N	5	-7700
74	20230717	119400	121100	121900	115300	358109	42343864923	00	0.00	N	5	-2900
75	20230710	122300	123000	123800	118200	328164	39783337300	00	0.00	N	5	-100
76	20230703	122400	119700	124800	117600	439140	53170368200	00	0.00	N	2	2400
77	20230626	120000	125000	131600	119400	416540	51647285800	00	0.00	N	5	-5300
78	20230619	125300	128400	133200	121700	532960	67688108000	00	0.00	N	5	-3000
79	20230612	128300	125100	128300	122000	447673	55926286600	00	0.00	N	2	3200
80	20230605	125100	124900	128000	124100	255246	32154582200	00	0.00	N	2	500
81	20230530	124600	130400	131000	123000	654312	82654583573	00	0.00	N	5	-5700
82	20230522	130300	126700	134000	124600	533442	69259744100	00	0.00	N	2	3600
83	20230515	126700	139200	143800	126300	750580	100189130175	00	0.00	N	5	-16400
84	20230508	143100	142100	148100	141100	316892	46098303700	00	0.00	N	5	-1800
85	20230502	144900	142300	146700	142300	124889	18086460500	00	0.00	N	3	0
86	20230424	144900	143600	147500	138600	558648	79606064151	00	0.00	N	2	700
87	20230417	144200	133400	145700	130800	470431	66245568460	00	0.00	N	2	10200
88	20230410	134000	135100	136400	130600	446731	59671028340	00	0.00	N	5	-2200
89	20230403	136200	135100	142300	135000	346127	47967744000	00	0.00	N	5	-400
90	20230327	136600	133700	137900	131700	327599	44410058950	00	0.00	N	2	3200
91	20230320	133400	133900	134400	131300	428863	56889179460	00	0.00	N	2	100
92	20230313	133300	126600	134500	124800	594981	77643932394	00	0.00	N	2	7900
93	20230306	125400	125900	129900	123900	473866	60010803257	00	0.00	N	2	200
94	20230227	125200	125900	128700	124100	456902	57682362167	00	0.00	N	5	-1200
95	20230220	126400	123000	129900	120500	640419	80659786000	00	0.00	N	2	3100
96	20230213	123300	120000	124700	119600	433480	53335156100	00	0.00	N	2	2300
97	20230206	121000	123000	126000	119300	618082	75335729400	00	0.00	N	5	-2300
98	20230130	123300	124300	125800	119000	680095	83536470058	00	0.00	N	5	-1300
99	20230125	124600	122500	125500	121700	379567	46878908996	00	0.00	N	2	2600
100	20230116	122000	120500	124000	118000	601627	72694805888	00	0.00	N	2	2000
101	20230109	120000	121000	123500	116500	589980	70724955040	00	0.00	N	5	-500
102	20230102	120500	129000	129000	117000	789108	95840267068	00	0.00	N	5	-7500
103	20221226	128000	125500	129000	125000	353355	45059974468	00	0.00	N	2	1500
104	20221219	126500	118500	128000	114000	825114	101690202380	00	0.00	N	2	7000
105	20221212	119500	118000	120500	115500	491738	58260900400	00	0.00	N	2	1500
106	20221205	118000	115500	118500	112500	454086	52576291500	00	0.00	N	2	2500
107	20221128	115500	112500	118500	109500	700569	81128158811	00	0.00	N	2	1500
108	20221121	114000	110500	115000	107500	421689	47116491000	00	0.00	N	2	3500
109	20221114	110500	103000	112500	102500	699995	76044328518	00	0.00	N	2	7500
110	20221107	103000	100000	104500	96500	800893	80291285900	00	0.00	N	2	2500
111	20221031	100500	101000	102000	98400	352138	35197342800	00	0.00	N	5	-500
112	20221024	101000	101000	104500	98200	335636	33796632500	00	0.00	N	2	1400
113	20221017	99600	99000	103000	96500	390123	38872115000	00	0.00	N	2	1500
114	20221011	98100	99600	101000	96300	367907	36040549500	00	0.00	N	5	-2900
115	20221004	101000	103000	103000	98300	427212	43056773400	00	0.00	N	5	-2000
116	20220926	103000	102000	111000	101000	873026	92014966000	00	0.00	N	3	0
117	20220919	103000	102000	108000	97600	748480	77608818100	00	0.00	N	2	1500
118	20220913	101500	97200	102000	96000	480702	47779126600	00	0.00	N	2	4700
119	20220905	96800	97900	98200	93500	293468	28182979400	00	0.00	N	5	-200
120	20220829	97000	98500	99500	96600	386745	37974342300	00	0.00	N	5	-2600
121	20220822	99600	109000	110500	99100	901565	91869576300	00	0.00	N	5	-10400
122	20220816	110000	105000	112000	103500	572658	62188171000	00	0.00	N	2	5500
123	20220808	104500	99500	109500	98100	610652	63931133900	00	0.00	N	2	4500
124	20220801	100000	100000	106000	97000	744862	74682404200	00	0.00	N	5	-500
125	20220725	100500	100500	103500	99600	428489	43455059900	00	0.00	N	3	0
126	20220718	100500	106500	107000	100000	688640	70830140500	00	0.00	N	5	-6000
127	20220711	106500	106000	113000	104000	644281	69393663000	00	0.00	N	2	500
128	20220704	106000	106500	109000	101500	786299	83303046000	00	0.00	N	3	0
129	20220627	106000	104500	108500	103500	635866	67427708500	00	0.00	N	2	1500
130	20220620	104500	106000	108000	100500	948915	99099817050	00	0.00	N	3	0
131	20220613	104500	90600	108000	88800	1685272	170194673000	00	0.00	N	2	12400
132	20220607	92100	94700	95600	91100	203607	18949681900	00	0.00	N	5	-3500
133	20220530	95600	95900	97400	94100	376704	36093582700	00	0.00	N	2	200
134	20220523	95400	98300	98300	92900	453721	43168221900	00	0.00	N	5	-600
135	20220516	96000	92600	97000	89100	934152	87838194300	00	0.00	N	2	3500
136	20220509	92500	90200	93400	86600	449247	40532025400	00	0.00	N	2	1300
137	20220502	91200	94900	95700	90000	397672	36703878000	00	0.00	N	5	-3800
138	20220425	95000	93200	96500	91100	649010	61136993700	00	0.00	N	2	900
139	20220418	94100	86000	95600	86000	988423	91474885500	00	0.00	N	2	7200
140	20220411	86900	87300	88700	85700	366424	31784735600	00	0.00	N	5	-300
141	20220404	87200	89200	89900	87000	363013	32093414400	00	0.00	N	5	-1900
142	20220328	89100	86000	90300	85000	702188	61810089600	00	0.00	N	2	2700
143	20220321	86400	83900	86900	83000	686837	58166485461	00	0.00	N	2	3000
144	20220314	83400	84200	85300	80200	1182633	97845254700	00	0.00	N	5	-1300
145	20220307	84700	89800	89900	83900	852869	73017113672	00	0.00	N	5	-5300
146	20220228	90000	94300	94300	89100	694352	63537586900	00	0.00	N	5	-4400
147	20220221	94400	98000	100500	93800	524142	50710969150	00	0.00	N	5	-4900
148	20220214	99300	100000	103000	97600	427852	42740654700	00	0.00	N	5	-1200
149	20220207	100500	101000	105000	99500	371943	37917859000	00	0.00	N	5	-500
150	20220203	101000	97300	102000	97200	134871	13507376000	00	0.00	N	2	3800
151	20220124	97200	102500	106000	92400	702590	68912628300	00	0.00	N	5	-4800
152	20220117	102000	105000	106500	100500	439370	45007712500	00	0.00	N	5	-4000
153	20220110	106000	106500	108500	104000	384727	40873883500	00	0.00	N	3	0
154	20220103	106000	103000	106500	101000	437823	45214695500	00	0.00	N	2	2500
155	20211227	103500	105000	106500	103000	316977	33154709500	00	0.00	N	5	-1500
156	20211220	105000	109000	112000	104000	436677	46889591000	00	0.00	N	5	-5000
157	20211213	110000	103500	112000	103000	669133	72213589000	00	0.00	N	2	8000
158	20211206	102000	100500	104500	99100	430734	43861021200	00	0.00	N	2	1000
159	20211129	101000	102500	105500	96800	791006	79075356472	00	0.00	N	5	-3500
160	20211122	104500	105000	110000	103500	536019	56993891156	00	0.00	N	5	-1000
161	20211115	105500	110500	111500	105000	713690	77089114000	00	0.00	N	5	-4500
162	20211108	110000	116000	117000	109500	457493	51570782750	00	0.00	N	5	-6000
163	20211101	116000	118000	121500	115500	283950	33578252000	00	0.00	N	5	-2000
164	20211025	118000	124000	126000	117000	333247	40371506000	00	0.00	N	5	-7500
165	20211018	125500	118000	128000	116500	544679	67455944000	00	0.00	N	2	6500
166	20211012	119000	117000	120000	115000	228451	26912825000	00	0.00	N	2	2000
167	20211005	117000	115000	119000	114500	257204	29947537500	00	0.00	N	2	1000
168	20210927	116000	121000	122500	115500	413307	48973943400	00	0.00	N	5	-6000
169	20210923	122000	124000	125500	121500	152150	18764270500	00	0.00	N	5	-4000
170	20210913	126000	123500	130000	121500	796324	100647141500	00	0.00	N	2	2500
171	20210906	123500	125000	126000	123000	372152	46302125000	00	0.00	N	5	-1500
172	20210830	125000	125000	128000	124500	460847	58189006500	00	0.00	N	2	1000
173	20210823	124000	120500	126500	119500	795377	98607500000	00	0.00	N	2	4500
174	20210817	119500	117000	122000	115000	603011	71705995500	00	0.00	N	2	3000
175	20210809	116500	119000	119500	115000	331528	38923856000	00	0.00	N	5	-2500
176	20210802	119000	118500	121000	117500	283214	33676022240	00	0.00	N	2	1500
177	20210726	117500	118500	120000	117000	296676	34990546000	00	0.00	N	5	-1000
178	20210719	118500	120500	121500	118000	329539	39151762000	00	0.00	N	5	-2000
179	20210712	120500	118000	123500	117000	459067	55165191500	00	0.00	N	2	3500