KissMeData/041510/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	80200	77000	81500	75700	878844	69810387300	00	0.00	N	2	3300
3	20241111	76900	74500	78000	68500	895830	65120119300	00	0.00	N	2	2100
4	20241104	74800	71000	80800	70800	1389376	106005804400	00	0.00	N	2	5000
5	20241028	69800	71300	72100	67800	322851	22636654700	00	0.00	N	5	-500
6	20241021	70300	67500	71900	67100	687128	47990186700	00	0.00	N	2	2800
7	20241014	67500	65300	69100	64700	387921	25991654900	00	0.00	N	2	2200
8	20241007	65300	67500	69600	65100	287007	19231592400	00	0.00	N	5	-2200
9	20240930	67500	68700	68900	65600	229960	15477389500	00	0.00	N	5	-300
10	20240923	67800	58000	69200	57800	619415	39789562300	00	0.00	N	2	9800
11	20240919	58000	59000	59500	57800	112201	6588358800	00	0.00	N	5	-100
12	20240909	58100	55500	58900	55100	351106	20084263500	00	0.00	N	2	1800
13	20240902	56300	62900	64200	56300	903304	53085837100	00	0.00	N	5	-6500
14	20240826	62800	66200	67700	62100	469117	30069097900	00	0.00	N	5	-3600
15	20240819	66400	65900	67400	64900	341361	22514511500	00	0.00	N	2	800
16	20240812	65600	67900	68700	64500	507560	33392214900	00	0.00	N	5	-2600
17	20240805	68200	69500	73000	61300	926450	63375596700	00	0.00	N	5	-2300
18	20240729	70500	69800	72400	68900	362546	25549060500	00	0.00	N	2	700
19	20240722	69800	73300	74700	68700	418941	29942162900	00	0.00	N	5	-3500
20	20240715	73300	78000	78100	69600	716514	52900340100	00	0.00	N	5	-4500
21	20240708	77800	77000	80000	76700	669485	52261684500	00	0.00	N	2	200
22	20240701	77600	80100	81800	76500	619932	48944497100	00	0.00	N	5	-2800
23	20240624	80400	78900	81000	75900	744547	58254248400	00	0.00	N	2	900
24	20240617	79500	79900	82200	78200	585524	46909263100	00	0.00	N	5	-400
25	20240610	79900	82500	86500	79900	992747	82009657600	00	0.00	N	5	-3600
26	20240603	83500	91600	92100	80500	1519646	129905125900	00	0.00	N	5	-7800
27	20240527	91300	97200	100700	85200	3562563	327834793782	00	0.00	N	2	300
28	20240520	91000	85900	92000	80700	1246997	109140118000	00	0.00	N	2	5100
29	20240513	85900	83200	86300	77800	658071	53760496000	00	0.00	N	2	2700
30	20240507	83200	86800	87000	80800	605534	50779118700	00	0.00	N	5	-2600
31	20240429	85800	81000	86300	78800	597105	48832882600	00	0.00	N	2	4800
32	20240422	81000	78800	87300	78800	972120	81557321800	00	0.00	N	2	2900
33	20240415	78100	74500	79500	73900	378989	28869347600	00	0.00	N	2	3000
34	20240408	75100	82200	83100	74200	485395	37773178900	00	0.00	N	5	-6700
35	20240401	81800	87800	87800	80000	965769	79512102700	00	0.00	N	5	-6000
36	20240325	87800	77300	92700	76600	1567311	135018175400	00	0.00	N	2	10800
37	20240318	77000	74900	78300	74500	390530	29817257700	00	0.00	N	2	2100
38	20240311	74900	73100	77200	72700	615609	46379904600	00	0.00	N	2	1800
39	20240304	73100	78200	79400	70000	760093	55665462100	00	0.00	N	5	-5100
40	20240226	78200	80400	82500	76700	421253	33296405300	00	0.00	N	5	-2000
41	20240219	80200	80200	82600	78400	532217	42892146600	00	0.00	N	2	100
42	20240213	80100	73400	81400	71700	753803	58397578900	00	0.00	N	2	7100
43	20240205	73000	76300	76800	72200	554843	40737669900	00	0.00	N	5	-3100
44	20240129	76100	82500	82500	73000	1044665	79866303900	00	0.00	N	5	-6400
45	20240122	82500	80000	83300	79100	570744	46323738800	00	0.00	N	2	3400
46	20240115	79100	88300	88900	78000	1203642	98654981400	00	0.00	N	5	-9100
47	20240108	88200	94000	96500	87800	1112705	103843149400	00	0.00	N	5	-5500
48	20240102	93700	91600	94500	88500	726907	66868926100	00	0.00	N	2	1600
49	20231226	92100	90100	94400	88600	569877	52316602600	00	0.00	N	2	2000
50	20231218	90100	85900	93000	85600	1249460	112847267600	00	0.00	N	2	4300
51	20231211	85800	88300	89400	83100	920077	78802145400	00	0.00	N	5	-2400
52	20231204	88200	85200	90100	82500	1014961	87094373000	00	0.00	N	2	3100
53	20231127	85100	92700	92700	84800	895939	78617869117	00	0.00	N	5	-7100
54	20231120	92200	90000	94200	89200	853274	78198012100	00	0.00	N	2	1600
55	20231113	90600	103700	104300	89400	1811909	172144249880	00	0.00	N	5	-12400
56	20231106	103000	107500	113400	100500	1203641	128538341000	00	0.00	N	5	-2700
57	20231030	105700	104400	109800	100000	971137	101279426100	00	0.00	N	2	1800
58	20231023	103900	111600	114600	99300	1534168	163994293600	00	0.00	N	5	-9500
59	20231016	113400	122300	123600	111500	758697	89628116500	00	0.00	N	5	-11200
60	20231010	124600	126000	129400	116900	912088	111533451600	00	0.00	N	5	-1300
61	20231004	125900	126600	128500	120400	454359	56212722600	00	0.00	N	5	-2400
62	20230925	128300	129100	135000	125700	504187	65793780900	00	0.00	N	5	-2000
63	20230918	130300	134100	136800	125800	589928	77401047900	00	0.00	N	5	-4900
64	20230911	135200	134100	142800	129800	1115222	153704399800	00	0.00	N	2	2400
65	20230904	132800	131900	139600	127500	1002725	134209010400	00	0.00	N	2	600
66	20230828	132200	135200	147000	132200	1356631	188627387000	00	0.00	N	5	-2000
67	20230821	134200	127300	137000	127000	733936	97725493200	00	0.00	N	2	6900
68	20230814	127300	135400	137500	125400	864766	113468808300	00	0.00	N	5	-9200
69	20230807	136500	138900	142000	130700	1416175	194567724100	00	0.00	N	5	-1200
70	20230731	137700	128000	142700	124600	2814849	377992887600	00	0.00	N	2	9700
71	20230724	128000	118100	129900	116100	1995573	245433838900	00	0.00	N	2	9600
72	20230717	118400	119200	123800	114200	1284853	152267881300	00	0.00	N	2	500
73	20230710	117900	105300	126700	104600	2308443	271809796000	00	0.00	N	2	12400
74	20230703	105500	107300	111600	103500	1138813	122341600600	00	0.00	N	5	-1300
75	20230626	106800	110300	112000	105200	1107223	119935536700	00	0.00	N	5	-4200
76	20230619	111000	117600	124300	110800	2201161	259530271800	00	0.00	N	5	-6600
77	20230612	117600	103000	118500	101800	2720853	306565034600	00	0.00	N	2	15600
78	20230605	102000	102000	105800	98600	1734082	177687163200	00	0.00	N	2	100
79	20230530	101900	104800	114900	100600	3444977	362611823600	00	0.00	N	5	-2900
80	20230522	104800	107600	108900	102900	1271805	134569576300	00	0.00	N	5	-2800
81	20230515	107600	106200	119100	101600	2966760	324986651030	00	0.00	N	2	1200
82	20230508	106400	109300	110700	101000	2019786	213776234300	00	0.00	N	5	-900
83	20230502	107300	107300	116600	106200	1207429	134604126291	00	0.00	N	2	100
84	20230424	107200	100400	110000	100400	1572722	167042780698	00	0.00	N	2	6700
85	20230417	100500	106200	109100	98800	1740011	181236732800	00	0.00	N	5	-5000
86	20230410	105500	97400	108000	94100	2827793	284625766400	00	0.00	N	2	7900
87	20230403	97600	93200	101600	93000	2255690	218036688900	00	0.00	N	2	4400
88	20230327	93200	105800	106300	87600	6472667	608544117500	00	0.00	N	5	-14000
89	20230320	107200	111000	115000	104100	3064676	341867616400	00	0.00	N	5	-5800
90	20230313	113000	135000	135000	107500	11218798	1313050926500	00	0.00	N	5	-34800
91	20230306	147800	125300	161200	124700	13284957	1947293804800	00	0.00	N	2	18600
92	20230227	129200	122000	131100	118700	7921599	986331373400	00	0.00	N	2	8200
93	20230220	121000	125000	127300	120100	7414634	913750092100	00	0.00	N	5	-9100
94	20230213	130100	115000	133600	114500	16361971	2003057985600	00	0.00	N	2	15400
95	20230206	114700	90500	117000	85700	20115733	2081604907600	00	0.00	N	2	23700
96	20230130	91000	82900	95900	82400	5010554	446474786500	00	0.00	N	2	8500
97	20230125	82500	84100	84600	79500	2084256	169888746300	00	0.00	N	5	-600
98	20230116	83100	76200	84500	72900	3411224	266116239600	00	0.00	N	2	7600
99	20230109	75500	75100	80800	74200	2513029	192951687800	00	0.00	N	2	1600
100	20230102	73900	77300	78400	71700	1965466	147520355200	00	0.00	N	5	-2800
101	20221226	76700	77100	80200	74200	1936773	149233406900	00	0.00	N	5	-400
102	20221219	77100	78000	81800	76600	1770845	140050722000	00	0.00	N	5	-900
103	20221212	78000	79000	81600	75700	1523166	120254193200	00	0.00	N	5	-1000
104	20221205	79000	82000	83300	77500	1688157	134509262000	00	0.00	N	5	-3100
105	20221128	82100	77100	82600	76300	2325373	186456327500	00	0.00	N	2	4900
106	20221121	77200	74500	78400	72600	2829515	214613480000	00	0.00	N	2	3300
107	20221114	73900	65700	77000	62800	4415745	310443217700	00	0.00	N	2	8400
108	20221107	65500	63000	66500	62100	1744412	112343493300	00	0.00	N	2	2500
109	20221031	63000	70900	73100	62000	2663477	177448021900	00	0.00	N	5	-8500
110	20221024	71500	66200	74700	66000	2241912	158278256900	00	0.00	N	2	6500
111	20221017	65000	68000	70400	64000	2294967	155201149400	00	0.00	N	5	-4200
112	20221011	69200	64500	71800	61000	3590972	238193795900	00	0.00	N	2	2600
113	20221004	66600	71500	71700	64100	2318460	156525145400	00	0.00	N	5	-4200
114	20220926	70800	73900	74400	67100	3346902	235917182700	00	0.00	N	5	-3200
115	20220919	74000	75200	80200	72300	5849788	447093215000	00	0.00	N	5	-2500
116	20220913	76500	68800	78400	63900	7017215	517736871900	00	0.00	N	2	8900
117	20220905	67600	67600	68400	65700	824606	55310733800	00	0.00	N	3	0
118	20220829	67600	65500	70000	65000	1477045	99869067000	00	0.00	N	5	-600
119	20220822	68200	67700	70000	65100	2073998	139880524700	00	0.00	N	5	-400
120	20220816	68600	75200	76300	68500	2847423	203693476800	00	0.00	N	5	-6400
121	20220808	75000	72900	76800	72300	1792661	133748186700	00	0.00	N	2	2000
122	20220801	73000	69200	73500	67700	1544960	109537493500	00	0.00	N	2	3900
123	20220725	69100	70400	72700	67000	1640623	114118769400	00	0.00	N	5	-1700
124	20220718	70800	70500	73600	67300	1495547	106032271800	00	0.00	N	2	1000
125	20220711	69800	68800	71700	66400	2119467	147115612700	00	0.00	N	2	1300
126	20220704	68500	63400	70000	62000	3108725	206009939700	00	0.00	N	2	6600
127	20220627	61900	66100	69000	61500	1538012	100101994600	00	0.00	N	5	-4200
128	20220620	66100	69600	70800	60700	2468730	162250814900	00	0.00	N	5	-3100
129	20220613	69200	69800	71400	64300	2786930	190428052900	00	0.00	N	5	-1700
130	20220607	70900	66800	71500	64300	1999100	137964522600	00	0.00	N	2	4000
131	20220530	66900	70000	71900	66500	1074784	73801162500	00	0.00	N	5	-1900
132	20220523	68800	71600	71700	66200	1999760	137364499100	00	0.00	N	5	-3000
133	20220516	71800	61200	72800	59900	4009134	274105442800	00	0.00	N	2	11400
134	20220509	60400	65900	66400	57500	3062642	185756312800	00	0.00	N	5	-6100
135	20220502	66500	67400	69200	65600	894814	60368547400	00	0.00	N	5	-1700
136	20220425	68200	67800	70400	65700	1539003	105172856300	00	0.00	N	5	-700
137	20220418	68900	77100	77200	67700	2440753	174906262600	00	0.00	N	5	-8300
138	20220411	77200	77300	79000	73300	1969516	150188302500	00	0.00	N	2	200
139	20220404	77000	86200	86700	75800	3608223	290111881400	00	0.00	N	5	-8900
140	20220328	85900	77800	90000	74800	6291831	518964460100	00	0.00	N	2	8100
141	20220321	77800	76200	79600	72900	3076914	233934086800	00	0.00	N	2	1300
142	20220314	76500	80600	83000	74500	3690344	288504468900	00	0.00	N	5	-3400
143	20220307	79900	74000	81500	72500	2553594	198017025300	00	0.00	N	2	4400
144	20220228	75500	70700	77200	70700	2067422	154236035600	00	0.00	N	2	4100
145	20220221	71400	66100	74000	65900	3982843	282485182300	00	0.00	N	2	4100
146	20220214	67300	64200	68800	63700	2058033	137078211900	00	0.00	N	2	1800
147	20220207	65500	67300	69700	64600	2652171	179236195100	00	0.00	N	5	-1800
148	20220203	67300	60600	68200	60000	1534711	97016599700	00	0.00	N	2	8400
149	20220124	58900	68800	68800	54500	3917667	235737718800	00	0.00	N	5	-10300
150	20220117	69200	67600	70500	65400	1855591	127261209700	00	0.00	N	2	1000
151	20220110	68200	62800	69300	60700	2506801	165399216900	00	0.00	N	2	4500
152	20220103	63700	74600	75300	61300	3268836	219705394600	00	0.00	N	5	-10500
153	20211227	74200	72500	79100	71000	2914198	220924410000	00	0.00	N	2	2200
154	20211220	72000	71200	74900	69100	2583631	185662893000	00	0.00	N	2	600
155	20211213	71400	76400	76800	69800	2086029	152667954500	00	0.00	N	5	-4700
156	20211206	76100	70500	77000	69100	3026166	222450312600	00	0.00	N	2	4300
157	20211129	71800	67800	73100	63100	4028753	274367389100	00	0.00	N	2	1800
158	20211122	70000	78300	78300	69300	3350917	245838939300	00	0.00	N	5	-7200
159	20211115	77200	77600	84900	76400	5834252	468058965100	00	0.00	N	2	200
160	20211108	77000	76900	82200	74100	3776088	293760991000	00	0.00	N	2	900
161	20211101	76100	79400	81700	74000	2543003	198057190900	00	0.00	N	5	-2100
162	20211025	78200	76600	85000	73800	4618626	367577792000	00	0.00	N	2	3100
163	20211018	75100	76000	81800	70800	5396888	410833985900	00	0.00	N	5	-1700
164	20211012	76800	77000	79500	73800	1838028	140292560000	00	0.00	N	5	-100
165	20211005	76900	69500	82700	68100	6177031	479037503500	00	0.00	N	2	5900
166	20210927	71000	63500	72100	61400	4345105	290863907700	00	0.00	N	2	7600
167	20210923	63400	64000	65800	63100	605959	38895759800	00	0.00	N	5	-1600
168	20210913	65000	63100	67800	62300	2385898	155288431100	00	0.00	N	2	1900
169	20210906	63100	65000	68900	59700	3936057	254000089800	00	0.00	N	5	-2500
170	20210830	65600	71300	72800	65000	3635999	247540923500	00	0.00	N	5	-6500
171	20210823	72100	63200	75600	62000	6031705	431707605300	00	0.00	N	2	9100
172	20210817	63000	65100	71000	61300	4670193	310588125500	00	0.00	N	5	-2300
173	20210809	65300	68900	70700	63800	3680370	248988119800	00	0.00	N	5	-3800
174	20210802	69100	58800	72800	58200	9465347	638551617500	00	0.00	N	2	10300
175	20210726	58800	63600	65200	57900	2265060	139881864400	00	0.00	N	5	-4700
176	20210719	63500	64000	64500	59900	2847045	177867606600	00	0.00	N	5	-500
177	20210712	64000	59300	67500	58800	3083619	198669832200	00	0.00	N	2	4200