KissMeData/079550/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	188900	195300	210000	183200	1148353	227007329900	00	0.00	N	5	-8200
3	20241125	197100	229500	232000	195900	1253112	260283211300	00	0.00	N	5	-32400
4	20241118	229500	238000	242500	217000	1131659	260324285500	00	0.00	N	5	-10500
5	20241111	240000	264000	269000	233500	1182725	298218428500	00	0.00	N	5	-21000
6	20241104	261000	243500	271500	235000	1491272	386415084000	00	0.00	N	2	18000
7	20241028	243000	248500	256000	237500	690636	171042937000	00	0.00	N	5	-6000
8	20241021	249000	255000	265000	245000	1069302	272449490500	00	0.00	N	5	-4000
9	20241014	253000	245000	259500	235000	1130913	281202598000	00	0.00	N	2	10500
10	20241007	242500	227500	253000	225000	1586427	381905418500	00	0.00	N	2	19500
11	20240930	223000	212500	225000	209500	649396	141903096500	00	0.00	N	2	12500
12	20240923	210500	219000	225500	208000	1074934	231951306000	00	0.00	N	5	-500
13	20240919	211000	209500	218500	205500	591680	125019341000	00	0.00	N	2	4000
14	20240909	207000	170000	208000	168700	1408171	275073784300	00	0.00	N	2	32000
15	20240902	175000	196000	200000	173700	868747	162918997700	00	0.00	N	5	-20000
16	20240826	195000	190100	201500	185200	914587	177831837700	00	0.00	N	2	6100
17	20240819	188900	204000	210500	186500	816343	158871638500	00	0.00	N	5	-17100
18	20240812	206000	203500	213500	198600	856434	174993833300	00	0.00	N	2	4500
19	20240805	201500	191000	209000	169600	1539044	297685881600	00	0.00	N	2	4400
20	20240729	197100	213000	226000	196000	1540148	320350644600	00	0.00	N	5	-13400
21	20240722	210500	232500	238000	199800	2348466	525271726400	00	0.00	N	5	-21500
22	20240715	232000	216000	249000	211000	3524541	824716873500	00	0.00	N	2	26000
23	20240708	206000	197000	217000	196900	1181290	244839901900	00	0.00	N	2	9100
24	20240701	196900	218000	228000	193500	2010697	406966869100	00	0.00	N	5	-23100
25	20240624	220000	207500	221500	196600	1125234	233694813900	00	0.00	N	2	13500
26	20240617	206500	179900	217000	177700	3301001	666206869900	00	0.00	N	2	30500
27	20240610	176000	167500	179100	166200	1105950	191930507500	00	0.00	N	2	8400
28	20240603	167600	160800	172800	160700	847511	140804049800	00	0.00	N	2	7400
29	20240527	160200	155600	172000	154500	1440599	236108321100	00	0.00	N	2	5500
30	20240520	154700	155400	158200	149900	574674	88833072000	00	0.00	N	2	500
31	20240513	154200	167000	170400	152200	795483	128266726500	00	0.00	N	5	-12600
32	20240507	166800	170600	172000	164200	630992	105534315600	00	0.00	N	5	-4300
33	20240429	171100	172100	180600	159400	1527754	261818376100	00	0.00	N	2	1600
34	20240422	169500	164100	172100	154200	1134324	186438882900	00	0.00	N	2	7200
35	20240415	162300	167900	172500	155000	1273345	205302161800	00	0.00	N	5	-1600
36	20240408	163900	165700	168800	161200	681122	112912736000	00	0.00	N	5	-2400
37	20240401	166300	180500	183700	165300	1523322	266940895600	00	0.00	N	5	-12100
38	20240325	178400	170800	184800	169000	2117947	373696455700	00	0.00	N	2	11100
39	20240318	167300	164700	175000	159500	1873693	312590314900	00	0.00	N	2	5300
40	20240311	162000	184400	191300	160800	2700942	469646468100	00	0.00	N	5	-21300
41	20240304	183300	144700	186500	139900	3748370	617857321700	00	0.00	N	2	40100
42	20240226	143200	132800	147900	131300	1886712	263830651400	00	0.00	N	2	9800
43	20240219	133400	129300	148600	127200	3230265	437641163300	00	0.00	N	2	5700
44	20240213	127700	114700	132700	114100	2178040	272005934000	00	0.00	N	2	14100
45	20240205	113600	107300	120700	105700	2036798	233503726500	00	0.00	N	2	6700
46	20240129	106900	113200	114300	104000	1277335	137028479200	00	0.00	N	5	-6100
47	20240122	113000	122400	125800	112500	1081947	128804818400	00	0.00	N	5	-8400
48	20240115	121400	128000	128900	116700	1072022	130233828600	00	0.00	N	5	-4700
49	20240108	126100	123300	129500	115000	1627130	200530203300	00	0.00	N	2	2900
50	20240102	123200	131700	135500	120500	1688688	216135029400	00	0.00	N	5	-7300
51	20231226	130500	135300	135700	127200	1195476	156029132500	00	0.00	N	5	-5200
52	20231218	135700	133000	146700	130900	5142588	712501489200	00	0.00	N	2	5600
53	20231211	130100	118000	138000	110400	13193552	1675273014800	00	0.00	N	2	31500
54	20231204	98600	99900	102300	96000	804832	80236261000	00	0.00	N	5	-1500
55	20231127	100100	91500	102300	90000	877506	85068803300	00	0.00	N	2	8600
56	20231120	91500	93500	96200	91000	559177	52112458800	00	0.00	N	5	-2100
57	20231113	93600	98200	99500	92500	780572	74958773200	00	0.00	N	5	-5200
58	20231106	98800	91500	99000	89000	1169447	109230343700	00	0.00	N	2	8100
59	20231030	90700	87100	91600	86500	892837	79727660300	00	0.00	N	2	4900
60	20231023	85800	87700	93200	83400	1664994	147646020000	00	0.00	N	5	-2200
61	20231016	88000	90300	92100	82000	1377979	118911947600	00	0.00	N	5	-1500
62	20231010	89500	93900	96600	86500	1851419	168817362400	00	0.00	N	2	3300
63	20231004	86200	87400	87600	84700	258221	22161125100	00	0.00	N	5	-1700
64	20230925	87900	84600	88200	82500	365941	31361780200	00	0.00	N	2	3300
65	20230918	84600	84400	87600	83200	532687	45642234300	00	0.00	N	2	200
66	20230911	84400	84800	87000	82500	499340	42435157200	00	0.00	N	5	-400
67	20230904	84800	83600	88600	82500	762958	65141295800	00	0.00	N	2	900
68	20230828	83900	79400	85800	78000	681797	56411070700	00	0.00	N	2	5200
69	20230821	78700	74600	79400	74400	474780	36911125600	00	0.00	N	2	3600
70	20230814	75100	78800	78800	72500	345013	25891476200	00	0.00	N	5	-3000
71	20230807	78100	76000	78200	74600	486589	37277464800	00	0.00	N	2	2100
72	20230731	76000	73200	78700	73100	659071	50389143000	00	0.00	N	2	3400
73	20230724	72600	80200	80400	72200	933470	71409744500	00	0.00	N	5	-7400
74	20230717	80000	85700	85900	79100	835365	67571522400	00	0.00	N	5	-6600
75	20230710	86600	85400	89900	84100	853821	74759921800	00	0.00	N	2	1200
76	20230703	85400	81200	87500	80000	867204	73689947500	00	0.00	N	2	4300
77	20230626	81100	80800	82500	79100	456908	36946100200	00	0.00	N	2	500
78	20230619	80600	84000	87500	80000	1044035	88412105100	00	0.00	N	5	-2900
79	20230612	83500	82700	84500	79900	650994	53496546700	00	0.00	N	2	1500
80	20230605	82000	80800	82400	79600	363884	29375383500	00	0.00	N	2	1800
81	20230530	80200	77800	80700	75900	520353	40741914800	00	0.00	N	2	2600
82	20230522	77600	79200	81100	77100	530776	42090781300	00	0.00	N	5	-1200
83	20230515	78800	77500	79200	76800	475467	37126880100	00	0.00	N	2	500
84	20230508	78300	81900	83400	77100	850697	67443417700	00	0.00	N	5	-3300
85	20230502	81600	78000	83300	77600	665691	54075983100	00	0.00	N	2	3300
86	20230424	78300	81200	89000	77400	3599511	301951838200	00	0.00	N	5	-2200
87	20230417	80500	73900	82500	73800	2138216	168406907800	00	0.00	N	2	6700
88	20230410	73800	72100	74200	71200	656920	47886422000	00	0.00	N	2	1700
89	20230403	72100	72600	76100	71700	939414	69243943600	00	0.00	N	5	-300
90	20230327	72400	68500	73500	67700	902046	63891468300	00	0.00	N	2	4300
91	20230320	68100	68700	71300	67100	786287	53964293600	00	0.00	N	5	-1100
92	20230313	69200	69300	71400	68000	853559	59206359400	00	0.00	N	5	-1000
93	20230306	70200	75000	77400	70000	1192142	87911158100	00	0.00	N	5	-4700
94	20230227	74900	77400	77400	73500	653869	49006768800	00	0.00	N	5	-2400
95	20230220	77300	75500	77800	73800	997882	75345134300	00	0.00	N	2	1900
96	20230213	75400	80000	80600	73300	1442558	110243639500	00	0.00	N	5	-3900
97	20230206	79300	80800	82800	77500	1157928	92764686300	00	0.00	N	5	-1800
98	20230130	81100	81100	82900	78500	1016901	82043992500	00	0.00	N	2	400
99	20230125	80700	79000	81600	77700	579781	46204063200	00	0.00	N	2	2600
100	20230116	78100	83000	83000	76500	1652554	131126738800	00	0.00	N	5	-4400
101	20230109	82500	77900	83900	77700	1522474	123389962800	00	0.00	N	2	5000
102	20230102	77500	93500	93800	75400	2285696	183776147000	00	0.00	N	5	-14700
103	20221226	92200	88400	94200	87300	903002	82946747000	00	0.00	N	2	4000
104	20221219	88200	87800	92000	87100	750312	67620166500	00	0.00	N	2	400
105	20221212	87800	84300	92200	83300	776462	68682278700	00	0.00	N	2	3800
106	20221205	84000	92000	92600	83100	1064348	93019944200	00	0.00	N	5	-7800
107	20221128	91800	92300	93600	90400	837350	77065450900	00	0.00	N	2	100
108	20221121	91700	92900	95500	90500	1104674	102698008500	00	0.00	N	5	-500
109	20221114	92200	97900	97900	87900	1940202	177629855700	00	0.00	N	5	-5500
110	20221107	97700	107000	107000	96500	1300359	128998417100	00	0.00	N	5	-6800
111	20221031	104500	100500	110000	99700	1579422	164672093100	00	0.00	N	2	4000
112	20221024	100500	89000	102000	89000	1117540	106162534700	00	0.00	N	2	13000
113	20221017	87500	87000	90500	82300	1615371	139746629200	00	0.00	N	5	-2200
114	20221011	89700	89700	95700	84300	1896902	169772047500	00	0.00	N	5	-400
115	20221004	90100	93000	97200	88000	1274403	117758131200	00	0.00	N	5	-200
116	20220926	90300	94300	95200	87000	1155740	104744669200	00	0.00	N	5	-4000
117	20220919	94300	94400	98800	90700	1151351	109151085000	00	0.00	N	2	800
118	20220913	93500	102500	104000	92500	1600536	153698808300	00	0.00	N	5	-10000
119	20220905	103500	105500	114000	100500	1187442	125737089000	00	0.00	N	5	-2000
120	20220829	105500	103000	108000	100500	1268926	132815659000	00	0.00	N	3	0
121	20220822	105500	90300	107000	89600	1922747	190522770400	00	0.00	N	2	14600
122	20220816	90900	88800	93800	86900	1226406	110889498000	00	0.00	N	2	2700
123	20220808	88200	89500	96400	87900	2015656	185296017300	00	0.00	N	5	-500
124	20220801	88700	86900	89800	84600	1079721	93819135100	00	0.00	N	2	700
125	20220725	88000	78300	88500	77900	1499064	124550904200	00	0.00	N	2	10300
126	20220718	77700	71100	79000	70800	893637	67290629900	00	0.00	N	2	7400
127	20220711	70300	70000	72100	65200	847289	58494907200	00	0.00	N	2	900
128	20220704	69400	76400	76900	67900	963831	67575904000	00	0.00	N	5	-6400
129	20220627	75800	69500	78100	68700	915028	67804224300	00	0.00	N	2	7200
130	20220620	68600	77500	79100	66400	999274	71896873700	00	0.00	N	5	-7500
131	20220613	76100	83800	84200	75600	1121584	88823300700	00	0.00	N	5	-8200
132	20220607	84300	81000	86500	80400	1084181	90484250500	00	0.00	N	2	4400
133	20220530	79900	79000	82000	78300	698495	55803939000	00	0.00	N	2	1400
134	20220523	78500	75900	80100	74800	1544397	119956724200	00	0.00	N	2	5300
135	20220516	73200	78600	78700	72500	1299310	96977742700	00	0.00	N	5	-4500
136	20220509	77700	85700	87900	75500	1851218	149106560500	00	0.00	N	5	-7600
137	20220502	85300	82400	87800	82400	1708636	146534465400	00	0.00	N	2	3200
138	20220425	82100	77900	84300	76600	3354285	271912527700	00	0.00	N	2	3500
139	20220418	78600	73600	79600	73300	1377550	105414412000	00	0.00	N	2	5300
140	20220411	73300	70600	75000	68900	778863	55991866200	00	0.00	N	2	3000
141	20220404	70300	72200	73000	69100	727480	51485063300	00	0.00	N	5	-1500
142	20220328	71800	76400	79000	71000	1851025	137779678900	00	0.00	N	5	-4800
143	20220321	76600	75100	79900	74100	2122255	162687482900	00	0.00	N	2	2900
144	20220314	73700	76500	78000	69700	2119948	156275812200	00	0.00	N	5	-1500
145	20220307	75200	76000	78900	66800	2459098	182174966000	00	0.00	N	2	600
146	20220228	74600	65400	75900	65100	3336385	238518571300	00	0.00	N	2	10600
147	20220221	64000	60200	65000	59400	1908810	118729297400	00	0.00	N	2	4300
148	20220214	59700	60600	62900	57800	1216380	73356931200	00	0.00	N	5	-500
149	20220207	60200	60600	66000	59400	1792060	113221726100	00	0.00	N	2	900
150	20220203	59300	60000	60400	56100	662757	38206855600	00	0.00	N	2	1300
151	20220124	58000	62900	63600	56100	1330629	79263378900	00	0.00	N	5	-5700
152	20220117	63700	74400	77700	60600	3259473	217072597500	00	0.00	N	5	-7800
153	20220110	71500	66100	73000	65600	1611321	112393763900	00	0.00	N	2	5300
154	20220103	66200	69500	72200	64500	1968821	135309164500	00	0.00	N	5	-2400
155	20211227	68600	63400	70200	63400	1788399	119856019300	00	0.00	N	2	5900
156	20211220	62700	63100	63700	60300	1147966	71305960300	00	0.00	N	5	-1600
157	20211213	64300	61600	66700	60000	2167151	136360340200	00	0.00	N	2	3300
158	20211206	61000	57500	63800	56500	1869113	112703127100	00	0.00	N	2	3200
159	20211129	57800	55400	59200	52900	1798807	100622188400	00	0.00	N	2	2100
160	20211122	55700	63700	64200	55300	2545839	147653886400	00	0.00	N	5	-9300
161	20211115	65000	49350	72900	48600	8865511	546024183900	00	0.00	N	2	16100
162	20211108	48900	47500	50400	46700	836808	40779958800	00	0.00	N	2	1450
163	20211101	47450	46700	48400	45800	395739	18584164150	00	0.00	N	2	850
164	20211025	46600	46350	48100	45600	441786	20627506550	00	0.00	N	5	-150
165	20211018	46750	49200	49450	46300	482457	23143020350	00	0.00	N	5	-1850
166	20211012	48600	48900	49000	47700	326424	15734059150	00	0.00	N	5	-300
167	20211005	48900	49900	50900	46500	517295	25144667650	00	0.00	N	5	-1500
168	20210927	50400	51000	52200	48150	819591	41315992000	00	0.00	N	5	-1600
169	20210923	52000	51900	53100	51100	239933	12466106000	00	0.00	N	5	-600
170	20210913	52600	51500	53000	49800	740208	37891008700	00	0.00	N	2	1300
171	20210906	51300	51200	53300	50700	642250	33290657900	00	0.00	N	2	100
172	20210830	51200	49500	53800	49150	1620308	83864096650	00	0.00	N	2	2350
173	20210823	48850	47100	51500	46600	1772660	86588699550	00	0.00	N	2	2450
174	20210817	46400	46100	49950	45550	2006996	95671096000	00	0.00	N	2	600
175	20210809	45800	44100	46650	42150	1332040	59733406850	00	0.00	N	2	1750
176	20210802	44050	42950	44450	41850	669652	29129368200	00	0.00	N	2	1250
177	20210726	42800	44500	45400	42200	827627	36288658400	00	0.00	N	5	-1100
178	20210719	43900	42500	44650	41700	895740	38723090250	00	0.00	N	2	1550
179	20210712	42350	42100	42400	40950	600284	24963636850	00	0.00	N	2	700