KissMeData/078600/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	83100	87300	92700	83000	401831	35546862100	00	0.00	N	5	-4100
3	20241118	87200	82600	89900	81300	465794	40184360800	00	0.00	N	2	4600
4	20241111	82600	92500	94500	73600	995640	85320538400	00	0.00	N	5	-9800
5	20241104	92400	103000	108500	89000	1097657	107487130300	00	0.00	N	5	-10900
6	20241028	103300	102000	108900	101000	626583	66506306200	00	0.00	N	2	400
7	20241021	102900	100200	108200	98000	703600	72361935300	00	0.00	N	2	2500
8	20241014	100400	114900	118000	100200	1588581	168279308000	00	0.00	N	5	-17500
9	20241007	117900	119800	127400	116400	1014511	123986068900	00	0.00	N	2	1200
10	20240930	116700	115500	119500	109000	569100	65678096400	00	0.00	N	2	2300
11	20240923	114400	96800	117800	96300	1189556	130935731200	00	0.00	N	2	17900
12	20240919	96500	97000	98800	96300	220529	21459524500	00	0.00	N	5	-500
13	20240909	97000	90300	99800	89400	869341	81584837300	00	0.00	N	2	4100
14	20240902	92900	111300	115600	92500	1289323	135100825100	00	0.00	N	5	-19100
15	20240826	112000	112500	114200	104200	936250	102585304900	00	0.00	N	2	100
16	20240819	111900	124100	126100	110200	1466818	170614517300	00	0.00	N	5	-10300
17	20240812	122200	117000	129400	111700	1419951	172731329500	00	0.00	N	2	9500
18	20240805	112700	109900	116000	99400	1353853	146371931900	00	0.00	N	2	700
19	20240729	112000	108000	122900	107000	1300034	150550324900	00	0.00	N	2	7200
20	20240722	104800	120100	120100	103200	1098902	119875200100	00	0.00	N	5	-16300
21	20240715	121100	125800	128300	117900	1083004	132667387900	00	0.00	N	5	-4800
22	20240708	125900	137000	140000	125700	1305110	172832299400	00	0.00	N	5	-11200
23	20240701	137100	142100	155500	133700	2088025	299171711100	00	0.00	N	5	-5900
24	20240624	143000	138800	158900	134300	2928894	434164123600	00	0.00	N	2	5100
25	20240617	137900	144000	152900	135200	2406626	346917172900	00	0.00	N	5	-8100
26	20240610	146000	124800	163400	121800	8052041	1206686283700	00	0.00	N	2	22100
27	20240603	123900	118800	127800	115500	2006961	245237050200	00	0.00	N	2	7400
28	20240527	116500	100000	123000	97200	3739517	429652662200	00	0.00	N	2	17500
29	20240520	99000	102200	103900	98000	764973	76833614500	00	0.00	N	5	-1900
30	20240513	100900	94400	104000	93100	1276008	127853573900	00	0.00	N	2	6900
31	20240507	94000	95300	97900	91200	714737	67380315600	00	0.00	N	5	-500
32	20240429	94500	93400	98000	91000	536396	50767306900	00	0.00	N	2	2200
33	20240422	92300	89800	94700	87100	725126	66262027500	00	0.00	N	2	3200
34	20240415	89100	85200	93700	84200	1076412	96847007500	00	0.00	N	2	3200
35	20240408	85900	90000	90600	85000	449646	39127706000	00	0.00	N	5	-2800
36	20240401	88700	93700	95800	86100	828995	74739491400	00	0.00	N	5	-4000
37	20240325	92700	97000	103200	91300	1439929	140101377200	00	0.00	N	5	-4300
38	20240318	97000	91600	99200	90800	1510149	143996150700	00	0.00	N	2	6500
39	20240311	90500	80000	98100	77500	2894176	263771313600	00	0.00	N	2	11800
40	20240304	78700	75500	84500	74700	1519280	121543897700	00	0.00	N	2	3500
41	20240226	75200	75300	80000	73700	623335	47554645100	00	0.00	N	5	-300
42	20240219	75500	72000	84000	69200	1359916	104459339700	00	0.00	N	2	3800
43	20240213	71700	70900	73700	67800	452817	31964520500	00	0.00	N	2	1000
44	20240205	70700	72500	72800	69300	283313	20074157800	00	0.00	N	5	-1900
45	20240129	72600	73500	73500	68300	371480	26373600300	00	0.00	N	5	-1000
46	20240122	73600	77100	78000	69800	417060	30514523400	00	0.00	N	5	-3500
47	20240115	77100	82800	83900	76500	293743	23361501900	00	0.00	N	5	-5900
48	20240108	83000	85100	86300	81400	197871	16612941800	00	0.00	N	5	-2500
49	20240102	85500	86400	87500	82000	239253	20253907400	00	0.00	N	5	-900
50	20231226	86400	87500	88000	83800	230862	19759747000	00	0.00	N	5	-1600
51	20231218	88000	91000	93300	88000	567357	51355513400	00	0.00	N	5	-2300
52	20231211	90300	84200	90300	82000	498197	42957629800	00	0.00	N	2	6400
53	20231204	83900	85000	87500	81500	379508	31949878400	00	0.00	N	5	-100
54	20231127	84000	82600	87400	80800	381548	32075685800	00	0.00	N	2	1900
55	20231120	82100	81500	82400	79700	301531	24410514500	00	0.00	N	2	1900
56	20231113	80200	75600	83500	75000	343335	27202057400	00	0.00	N	2	5400
57	20231106	74800	77700	85400	74800	849024	68265247400	00	0.00	N	2	2300
58	20231030	72500	68900	74200	67500	450077	31792815400	00	0.00	N	2	2400
59	20231023	70100	74000	78600	69100	708737	51781074300	00	0.00	N	5	-4400
60	20231016	74500	81900	83800	73800	441760	34727052300	00	0.00	N	5	-7800
61	20231010	82300	82700	84800	78300	335905	27526323700	00	0.00	N	5	-300
62	20231004	82600	83700	84400	79000	285764	23293120100	00	0.00	N	5	-1100
63	20230925	83700	86800	87900	81400	257356	21718450900	00	0.00	N	5	-4200
64	20230918	87900	93000	93700	85300	508523	45681526000	00	0.00	N	5	-5100
65	20230911	93000	90800	93000	88700	619334	56366522400	00	0.00	N	2	2300
66	20230904	90700	96900	99500	89500	804224	75625215800	00	0.00	N	5	-5800
67	20230828	96500	95000	103400	92700	1499537	146805724000	00	0.00	N	2	2900
68	20230821	93600	89500	96000	88100	1018442	94268013000	00	0.00	N	2	4800
69	20230814	88800	91000	94800	85400	1172859	105475091000	00	0.00	N	5	-400
70	20230807	89200	92300	92400	86300	750534	67058815200	00	0.00	N	5	-3100
71	20230731	92300	99700	101900	92100	1149274	111087735200	00	0.00	N	5	-6600
72	20230724	98900	106500	117500	94200	3542417	379996884900	00	0.00	N	5	-7200
73	20230717	106100	95700	115800	93600	4540589	487999300600	00	0.00	N	2	11300
74	20230710	94800	98600	100500	91500	1218720	116916711400	00	0.00	N	5	-4200
75	20230703	99000	98100	106800	94700	1665333	167792015700	00	0.00	N	2	2500
76	20230626	96500	99000	99700	93200	678215	64809901300	00	0.00	N	5	-2400
77	20230619	98900	103400	107300	97700	848780	86139156000	00	0.00	N	5	-4400
78	20230612	103300	109700	111000	100800	1736281	185600552100	00	0.00	N	5	-3700
79	20230605	107000	98300	108400	95700	1311312	133377660200	00	0.00	N	2	9300
80	20230530	97700	91500	98700	90000	1024880	97347006100	00	0.00	N	2	7700
81	20230522	90000	86000	92200	85100	1056611	95083314600	00	0.00	N	2	4000
82	20230515	86000	88400	89300	85200	1050488	91073958300	00	0.00	N	5	-2600
83	20230508	88600	104400	104500	88100	2048450	193327188800	00	0.00	N	5	-5700
84	20230502	94300	98700	100900	93000	774994	75122953200	00	0.00	N	5	-4000
85	20230424	98300	107500	109300	96800	1631612	164492203400	00	0.00	N	5	-9600
86	20230417	107900	115400	121000	107000	1807825	208304418100	00	0.00	N	5	-8800
87	20230410	116700	132300	137000	111700	4082525	509977707500	00	0.00	N	5	-12600
88	20230403	129300	105200	138300	101100	6919752	817806001000	00	0.00	N	2	27400
89	20230327	101900	92800	106800	92800	2835083	284010438500	00	0.00	N	2	9900
90	20230320	92000	84000	98200	83100	1910872	175790492100	00	0.00	N	2	6900
91	20230313	85100	88200	90800	84300	1153469	101387974300	00	0.00	N	5	-4100
92	20230306	89200	102900	108900	88000	2376998	235232409800	00	0.00	N	5	-10300
93	20230227	99500	90600	99500	90600	1140127	109351673100	00	0.00	N	2	7600
94	20230220	91900	97200	99300	91000	1154011	109282614600	00	0.00	N	5	-5200
95	20230213	97100	95100	102000	89500	1994845	189298200300	00	0.00	N	2	900
96	20230206	96200	87800	101200	86800	1556242	145780263100	00	0.00	N	2	8700
97	20230130	87500	85200	88700	84000	613660	53130924300	00	0.00	N	2	3500
98	20230125	84000	81900	86700	81200	457052	38399369000	00	0.00	N	2	3300
99	20230116	80700	81900	82900	79200	363225	29404267400	00	0.00	N	5	-1200
100	20230109	81900	80900	83600	80600	522474	42798586700	00	0.00	N	2	2600
101	20230102	79300	71800	80200	71800	762004	58464058000	00	0.00	N	2	8300
102	20221226	71000	70300	73600	69300	635177	45147376300	00	0.00	N	2	700
103	20221219	70300	78600	79100	70100	749828	55866354600	00	0.00	N	5	-8800
104	20221212	79100	81200	81700	77500	676712	53736207200	00	0.00	N	5	-2100
105	20221205	81200	93000	93100	80300	926432	79787226300	00	0.00	N	5	-11100
106	20221128	92300	90800	93800	87400	478663	43623469900	00	0.00	N	2	1500
107	20221121	90800	89600	92000	84100	631110	55165792500	00	0.00	N	2	1200
108	20221114	89600	93000	96000	89200	776863	72572796600	00	0.00	N	5	-3100
109	20221107	92700	90900	93500	88900	767130	69972692500	00	0.00	N	2	2200
110	20221031	90500	91200	94400	87400	699495	63642673100	00	0.00	N	2	1100
111	20221024	89400	89700	91200	85200	577617	50326211400	00	0.00	N	2	1400
112	20221017	88000	80100	93100	79300	915632	81103261700	00	0.00	N	2	6200
113	20221011	81800	81400	82800	78800	363089	29388588900	00	0.00	N	5	-2300
114	20221004	84100	80100	86200	78100	521376	42603266900	00	0.00	N	2	5000
115	20220926	79100	84100	85400	77800	915180	74330083900	00	0.00	N	5	-6500
116	20220919	85600	93300	93900	85300	544415	48144075800	00	0.00	N	5	-7700
117	20220913	93300	97200	98000	92200	646920	61367758800	00	0.00	N	5	-2400
118	20220905	95700	96800	98900	92700	736730	70515835500	00	0.00	N	5	-1000
119	20220829	96700	88500	99700	88200	1323820	127858803300	00	0.00	N	2	4800
120	20220822	91900	83900	93300	81000	966427	84559320100	00	0.00	N	2	6400
121	20220816	85500	87500	88200	85500	467988	40605950300	00	0.00	N	5	-1500
122	20220808	87000	83300	87800	82700	917076	78346819900	00	0.00	N	2	2700
123	20220801	84300	75400	85300	74700	1597437	129765089600	00	0.00	N	2	9600
124	20220725	74700	74200	76500	71100	663651	49120164100	00	0.00	N	2	1500
125	20220718	73200	66500	76200	64700	960659	68046524600	00	0.00	N	2	8400
126	20220711	64800	66100	66500	61200	480519	30967777700	00	0.00	N	5	-800
127	20220704	65600	63600	67200	61100	660686	42560842500	00	0.00	N	2	2300
128	20220627	63300	72600	74500	63100	905930	61895662200	00	0.00	N	5	-8100
129	20220620	71400	81400	81500	67400	1310675	95899664500	00	0.00	N	5	-8700
130	20220613	80100	81600	82000	74000	1388916	109141212800	00	0.00	N	5	-3300
131	20220607	83400	87000	87000	80200	618535	51127365700	00	0.00	N	5	-3600
132	20220530	87000	89500	91900	86400	793404	70207435000	00	0.00	N	5	-1400
133	20220523	88400	100900	102100	88100	1914340	179325257400	00	0.00	N	5	-11400
134	20220516	99800	80500	102100	79500	3049080	283920781500	00	0.00	N	2	20400
135	20220509	79400	83300	83400	76600	747139	59410744400	00	0.00	N	5	-4400
136	20220502	83800	81900	86600	80500	571963	47666916000	00	0.00	N	2	300
137	20220425	83500	83700	85300	80200	653747	54275602400	00	0.00	N	5	-3000
138	20220418	86500	92500	92900	85300	1019707	90795872400	00	0.00	N	5	-6500
139	20220411	93000	98100	99900	91000	968612	91976843200	00	0.00	N	5	-5100
140	20220404	98100	91800	99800	90900	1169438	112797297500	00	0.00	N	2	5900
141	20220328	92200	92800	95900	90300	733840	68685821200	00	0.00	N	5	-800
142	20220321	93000	92700	95100	90400	585448	54407381200	00	0.00	N	2	1300
143	20220314	91700	88200	91700	79300	1080610	92221125800	00	0.00	N	2	2500
144	20220307	89200	87000	91000	85100	507273	44765632000	00	0.00	N	2	700
145	20220228	88500	87500	92500	86900	600091	53884675200	00	0.00	N	2	300
146	20220221	88200	87500	90100	83100	863258	75098874100	00	0.00	N	5	-1200
147	20220214	89400	88300	92400	85800	962905	85301594200	00	0.00	N	5	-1300
148	20220207	90700	92700	97300	89400	1006825	93336275000	00	0.00	N	5	-1300
149	20220203	92000	90400	92000	88300	519979	46987576200	00	0.00	N	2	4200
150	20220124	87800	101900	103800	80800	2395201	226181483700	00	0.00	N	5	-15500
151	20220117	103300	94000	105500	94000	1686826	170606194600	00	0.00	N	2	9300
152	20220110	94000	96000	99300	91300	1054600	100569163400	00	0.00	N	5	-2600
153	20220103	96600	107800	107800	96400	1133889	114500818100	00	0.00	N	5	-10000
154	20211227	106600	102200	108500	98100	1676035	172332527300	00	0.00	N	2	5100
155	20211220	101500	99500	103000	93500	1556421	154284440100	00	0.00	N	2	1500
156	20211213	100000	110000	110700	97600	1593036	163085350200	00	0.00	N	5	-10000
157	20211206	110000	110000	116100	107100	1553755	172894422900	00	0.00	N	5	-2500
158	20211129	112500	121500	128400	108000	2805756	333401304500	00	0.00	N	5	-13100
159	20211122	125600	114300	130500	106200	3410696	405178232200	00	0.00	N	2	10200
160	20211115	115400	114400	119500	109000	2943645	337585706900	00	0.00	N	5	-1200
161	20211108	116600	110000	118700	105000	3692167	414289804000	00	0.00	N	2	8400
162	20211101	108200	104700	111200	98800	2508449	261105339600	00	0.00	N	2	3800
163	20211025	104400	101600	120600	98400	5440178	597925241100	00	0.00	N	2	4200
164	20211018	100200	104700	113000	100100	3838607	405260858600	00	0.00	N	5	-4300
165	20211012	104500	93300	114200	93000	5133122	538898767400	00	0.00	N	2	10800
166	20211005	93700	96000	112100	88500	7198331	721805548200	00	0.00	N	5	-3900
167	20210927	97600	97800	104900	94100	5510967	549266396300	00	0.00	N	2	1200
168	20210923	96400	80200	98900	78400	4509495	409779538600	00	0.00	N	2	14700
169	20210913	81700	78300	86100	77000	4578030	373090973000	00	0.00	N	2	2600
170	20210906	79100	70000	85000	68000	9678281	743688141600	00	0.00	N	2	10800
171	20210830	68300	54900	69400	53100	5677143	361059132800	00	0.00	N	2	13800
172	20210823	54500	57300	58300	53500	1540750	85599149200	00	0.00	N	5	-2300
173	20210817	56800	59000	61500	55300	1971841	114400031400	00	0.00	N	5	-3000
174	20210809	59800	58000	62200	56800	2509903	150770179800	00	0.00	N	2	1700
175	20210802	58100	57400	59200	54600	1641607	93673071000	00	0.00	N	2	700
176	20210726	57400	57000	59300	55500	2001129	114560843700	00	0.00	N	2	800
177	20210719	56600	60600	65200	55500	4298090	255584764600	00	0.00	N	5	-4000
178	20210712	60600	50300	62000	49050	6191954	347927009050	00	0.00	N	2	10800