KissMeData/278280/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	36900	50200	50800	35500	358229	14808023300	00	0.00	N	5	-13300
3	20241104	50200	55000	57900	49000	168505	8907753600	00	0.00	N	5	-4100
4	20241028	54300	53000	56000	53000	65796	3617703100	00	0.00	N	2	800
5	20241021	53500	55800	57200	52300	80411	4356610200	00	0.00	N	5	-2300
6	20241014	55800	61600	62100	55100	96822	5647627200	00	0.00	N	5	-6200
7	20241007	62000	62700	65700	61200	150804	9640950400	00	0.00	N	5	-300
8	20240930	62300	61200	64500	58700	113375	7026480700	00	0.00	N	2	1100
9	20240923	61200	53100	61300	52200	151049	8661612500	00	0.00	N	2	8100
10	20240919	53100	55100	55800	53000	60710	3273864000	00	0.00	N	5	-1400
11	20240909	54500	54000	55700	52100	136094	7363578500	00	0.00	N	5	-800
12	20240902	55300	59200	62500	55000	120471	7180241600	00	0.00	N	5	-4500
13	20240826	59800	59400	61400	57400	88414	5259341500	00	0.00	N	2	800
14	20240819	59000	57500	61200	56400	78735	4657760800	00	0.00	N	2	1000
15	20240812	58000	52800	60300	52700	120728	6869579600	00	0.00	N	2	4300
16	20240805	53700	60600	60800	49000	233228	12588022850	00	0.00	N	5	-7700
17	20240729	61400	63500	64100	60700	89139	5539777100	00	0.00	N	5	-2100
18	20240722	63500	69300	69800	60600	121842	7845354500	00	0.00	N	5	-6400
19	20240715	69900	74200	74300	66100	205395	14342687900	00	0.00	N	5	-4300
20	20240708	74200	77200	81500	74000	288132	22377052900	00	0.00	N	5	-3000
21	20240701	77200	71800	79000	71000	238106	18149786300	00	0.00	N	2	5400
22	20240624	71800	72200	73600	71000	101014	7271415600	00	0.00	N	5	-900
23	20240617	72700	77500	78000	72700	158412	11844261400	00	0.00	N	5	-5700
24	20240610	78400	76000	82200	74600	309439	24285793300	00	0.00	N	2	2400
25	20240603	76000	72700	77400	72200	113275	8519011500	00	0.00	N	2	2500
26	20240527	73500	72700	76000	71100	124648	9109288500	00	0.00	N	2	800
27	20240520	72700	76900	77600	72500	121504	9064195800	00	0.00	N	5	-3800
28	20240513	76500	78400	80000	75600	113552	8809840200	00	0.00	N	5	-1600
29	20240507	78100	79000	79100	76700	98344	7658575400	00	0.00	N	5	-300
30	20240429	78400	72700	78900	72700	102731	7882283300	00	0.00	N	2	5700
31	20240422	72700	71700	75700	71700	101454	7432495400	00	0.00	N	2	1000
32	20240415	71700	76500	77300	71200	131171	9641626300	00	0.00	N	5	-5700
33	20240408	77400	82500	82500	77400	175012	13977252600	00	0.00	N	5	-5200
34	20240401	82600	86600	88400	81600	167449	14192957400	00	0.00	N	5	-4300
35	20240325	86900	89900	90700	86700	156254	13823511200	00	0.00	N	5	-3500
36	20240318	90400	86700	92500	86700	208932	18876480900	00	0.00	N	2	4000
37	20240311	86400	87300	91500	86200	289481	25628903700	00	0.00	N	5	-1900
38	20240304	88300	90900	93300	87600	176389	15868324400	00	0.00	N	5	-2000
39	20240226	90300	95100	97600	90100	148124	13787457400	00	0.00	N	5	-5800
40	20240219	96100	90700	99800	88000	408164	38875761300	00	0.00	N	2	5400
41	20240213	90700	92100	93900	85900	202003	17965425300	00	0.00	N	5	-4300
42	20240205	95000	84300	95000	83600	165142	14561688200	00	0.00	N	2	9800
43	20240129	85200	89500	89600	81000	167433	14225299900	00	0.00	N	5	-3900
44	20240122	89100	94200	95300	84000	251156	22444592300	00	0.00	N	5	-5400
45	20240115	94500	99400	99500	94300	170234	16477192600	00	0.00	N	5	-4500
46	20240108	99000	105900	105900	98100	206731	20981548300	00	0.00	N	5	-6900
47	20240102	105900	109200	111000	102500	227521	24089220400	00	0.00	N	5	-4300
48	20231226	110200	111700	112000	107500	109989	12036743900	00	0.00	N	5	-1700
49	20231218	111900	118300	120000	111900	264757	30518938300	00	0.00	N	5	-5200
50	20231211	117100	132000	132900	114300	487502	58460619300	00	0.00	N	5	-14400
51	20231204	131500	108500	137900	107000	783081	96020675400	00	0.00	N	2	26600
52	20231127	104900	105100	109200	103500	186580	19835842900	00	0.00	N	5	-200
53	20231120	105100	100600	106300	100600	148440	15339083300	00	0.00	N	2	3100
54	20231113	102000	99700	103000	96700	155698	15596003800	00	0.00	N	2	2200
55	20231106	99800	106700	114000	99400	324735	34874288700	00	0.00	N	5	-2400
56	20231030	102200	100000	103300	96200	190659	19039814100	00	0.00	N	2	1100
57	20231023	101100	105000	111500	97500	304883	31732091700	00	0.00	N	5	-6000
58	20231016	107100	118400	122400	102500	255933	28590357400	00	0.00	N	5	-13400
59	20231010	120500	120400	124300	116200	206969	24972279300	00	0.00	N	2	100
60	20231004	120400	130200	130200	118100	197138	24027034200	00	0.00	N	5	-10500
61	20230925	130900	129800	133900	124400	113337	14652864500	00	0.00	N	5	-1600
62	20230918	132500	143600	146100	129600	235573	32190236200	00	0.00	N	5	-11900
63	20230911	144400	145700	147900	138700	246500	35163254400	00	0.00	N	5	-1500
64	20230904	145900	147200	153200	143600	207151	30702522200	00	0.00	N	5	-2800
65	20230828	148700	148000	155900	144800	335974	50753043600	00	0.00	N	2	4100
66	20230821	144600	146200	146700	137300	248560	35251708400	00	0.00	N	5	-100
67	20230814	144700	168900	170000	136700	595387	87073443700	00	0.00	N	5	-24200
68	20230807	168900	177300	177300	160200	545209	91226506500	00	0.00	N	5	-9900
69	20230731	178800	182800	193600	178100	370311	68420609500	00	0.00	N	5	-3500
70	20230724	182300	198300	209500	175200	933950	183475138500	00	0.00	N	5	-15700
71	20230717	198000	185700	204000	184100	593374	116155966800	00	0.00	N	2	11300
72	20230710	186700	185700	192000	181200	293552	54811732300	00	0.00	N	2	300
73	20230703	186400	191100	197300	181500	365152	69737586800	00	0.00	N	5	-6200
74	20230626	192600	194400	194900	186100	216078	41086838800	00	0.00	N	5	-1800
75	20230619	194400	200500	201000	190500	234497	45960096300	00	0.00	N	5	-6100
76	20230612	200500	202000	208000	193400	465909	93760067900	00	0.00	N	3	0
77	20230605	200500	193300	205500	193100	580474	116313158400	00	0.00	N	2	11200
78	20230530	189300	184500	191700	184300	204003	38573316400	00	0.00	N	2	5100
79	20230522	184200	185700	192000	182600	324529	60947004700	00	0.00	N	5	-1200
80	20230515	185400	184000	189100	179800	299454	55193311100	00	0.00	N	3	0
81	20230508	185400	195000	195000	184200	309002	57939375900	00	0.00	N	5	-5400
82	20230502	190800	194200	197800	188100	268421	51758803300	00	0.00	N	5	-2900
83	20230424	193700	237000	239000	180000	1817151	357697032600	00	0.00	N	5	-42800
84	20230417	236500	261000	261000	231500	859818	212636141250	00	0.00	N	5	-25500
85	20230410	262000	278500	299500	255000	1617393	447988575500	00	0.00	N	5	-16500
86	20230403	278500	257500	282500	245500	1429344	371586263500	00	0.00	N	2	28500
87	20230327	250000	233500	260000	233500	1352620	334367855000	00	0.00	N	2	22500
88	20230320	227500	221500	236500	218000	682724	155596002000	00	0.00	N	2	3000
89	20230313	224500	235000	249500	220500	876010	202949225000	00	0.00	N	5	-11000
90	20230306	235500	275000	276000	232500	1013071	259522276000	00	0.00	N	5	-30500
91	20230227	266000	230500	277000	228000	1000885	258644337000	00	0.00	N	2	30500
92	20230220	235500	250000	260000	228000	545389	133122638000	00	0.00	N	5	-11500
93	20230213	247000	250500	261000	242000	400627	100939713500	00	0.00	N	5	-3500
94	20230206	250500	239500	259000	237000	399781	99805399000	00	0.00	N	2	9000
95	20230130	241500	238500	250000	233500	274983	66276972000	00	0.00	N	2	7500
96	20230125	234000	219000	241000	216000	249132	57279138300	00	0.00	N	2	19100
97	20230116	214900	218000	221500	211400	156221	33731677500	00	0.00	N	5	-2200
98	20230109	217100	217500	225900	215500	203490	44765737800	00	0.00	N	2	3900
99	20230102	213200	218300	225700	205500	173731	37564867900	00	0.00	N	5	-5100
100	20221226	218300	228000	243800	211900	307548	69371180600	00	0.00	N	5	-10600
101	20221219	228900	238800	241900	228500	170230	39966512700	00	0.00	N	5	-10000
102	20221212	238900	221900	243500	221900	238871	56523941000	00	0.00	N	2	14700
103	20221205	224200	243900	248700	220100	238516	55602376500	00	0.00	N	5	-19800
104	20221128	244000	245000	251000	236300	235193	57268402100	00	0.00	N	5	-1000
105	20221121	245000	243100	248000	229000	270288	64366417000	00	0.00	N	2	2700
106	20221114	242300	245000	267400	241000	783694	198970355900	00	0.00	N	2	2300
107	20221107	240000	238500	245000	221300	406894	95597436700	00	0.00	N	2	3900
108	20221031	236100	218000	242900	208900	383971	87366628100	00	0.00	N	2	19700
109	20221024	216400	215000	221900	210300	223993	47744085900	00	0.00	N	2	6800
110	20221017	209600	184100	217000	184100	331663	68671695200	00	0.00	N	2	21600
111	20221011	188000	185800	190700	183400	145915	27278868100	00	0.00	N	5	-3600
112	20221004	191600	178500	196600	178500	167390	31469559300	00	0.00	N	2	13300
113	20220926	178300	193100	197900	173700	319709	59992244900	00	0.00	N	5	-21900
114	20220919	200200	213000	215000	200000	264383	54541235400	00	0.00	N	5	-14800
115	20220913	215000	227900	228300	213300	194927	42959679100	00	0.00	N	5	-7900
116	20220905	222900	218700	226500	210000	235485	51292249900	00	0.00	N	2	2900
117	20220829	220000	210500	227300	210100	289183	63639354100	00	0.00	N	5	-1600
118	20220822	221600	239500	242000	219500	438289	99484498600	00	0.00	N	5	-21900
119	20220816	243500	260000	261800	243500	213726	54093250700	00	0.00	N	5	-13700
120	20220808	257200	246600	259400	244200	297212	75107316000	00	0.00	N	2	9200
121	20220801	248000	237800	252400	235700	233654	57284838500	00	0.00	N	2	11900
122	20220725	236100	234400	241200	228200	200693	47040089800	00	0.00	N	2	1600
123	20220718	234500	225800	241400	217000	278726	64288299900	00	0.00	N	2	11600
124	20220711	222900	216800	230400	210000	341118	75435188500	00	0.00	N	2	6800
125	20220704	216100	203100	220800	201100	379058	80330717900	00	0.00	N	2	10600
126	20220627	205500	245600	246000	203300	479987	105230139400	00	0.00	N	5	-31500
127	20220620	237000	254200	256500	219000	518433	122276890400	00	0.00	N	5	-15000
128	20220613	252000	249000	255900	236300	393738	97149988200	00	0.00	N	5	-5700
129	20220607	257700	265000	265000	247300	288846	73456507800	00	0.00	N	5	-7300
130	20220530	265000	271500	274500	264600	180434	48621019400	00	0.00	N	5	-2000
131	20220523	267000	286000	286000	264500	308609	84451304000	00	0.00	N	5	-16300
132	20220516	283300	252600	287600	252600	669870	183786907400	00	0.00	N	2	33100
133	20220509	250200	274500	274500	244900	600307	154589259500	00	0.00	N	5	-26000
134	20220502	276200	275200	284400	271100	332060	92351048800	00	0.00	N	5	-3300
135	20220425	279500	272500	283500	267000	516269	142252943500	00	0.00	N	2	4200
136	20220418	275300	297000	297100	272600	886256	249552163600	00	0.00	N	5	-24300
137	20220411	299600	332000	333200	298500	477354	147401843300	00	0.00	N	5	-31900
138	20220404	331500	335000	343200	318900	469668	155216465300	00	0.00	N	5	-6800
139	20220328	338300	317200	342500	311500	407730	135618025700	00	0.00	N	2	21400
140	20220321	316900	315900	320000	305000	264937	83047542000	00	0.00	N	2	8000
141	20220314	308900	290300	313700	260000	621008	177608609100	00	0.00	N	2	18600
142	20220307	290300	277300	293900	275000	245179	70100241700	00	0.00	N	2	6500
143	20220228	283800	281100	296200	278800	256940	73924724700	00	0.00	N	2	2100
144	20220221	281700	285000	291100	273000	351505	99034380100	00	0.00	N	5	-7000
145	20220214	288700	272500	293700	270000	336602	95192981800	00	0.00	N	2	7000
146	20220207	281700	287500	308100	276800	604227	175573602600	00	0.00	N	5	-4400
147	20220203	286100	265600	288500	261300	217092	59936680500	00	0.00	N	2	29300
148	20220124	256800	299900	303600	243400	544011	147304346600	00	0.00	N	5	-44300
149	20220117	301100	302700	315800	295000	273697	83709006600	00	0.00	N	5	-1600
150	20220110	302700	306700	315000	288000	383829	115072996400	00	0.00	N	5	-4500
151	20220103	307200	350000	353900	304900	390996	125818130000	00	0.00	N	5	-41400
152	20211227	348600	333000	351600	329700	319175	109797270800	00	0.00	N	2	16400
153	20211220	332200	323900	338800	312500	279415	91291999100	00	0.00	N	2	6900
154	20211213	325300	352000	352000	320000	426671	140371605100	00	0.00	N	5	-23300
155	20211206	348600	328500	354500	316000	524246	177997692900	00	0.00	N	2	19600
156	20211129	329000	333500	356800	313500	632127	211343218400	00	0.00	N	5	-16200
157	20211122	345200	352000	360000	320400	594859	203925137100	00	0.00	N	5	-10900
158	20211115	356100	338400	367100	334900	688838	242779854300	00	0.00	N	2	14200
159	20211108	341900	286100	359200	282800	1212091	384898051300	00	0.00	N	2	56000
160	20211101	285900	283300	291800	270000	532861	148487724300	00	0.00	N	2	2700
161	20211025	283200	286100	305600	278500	521405	150555481800	00	0.00	N	5	-4800
162	20211018	288000	286000	314100	277000	1122788	331147708700	00	0.00	N	2	2800
163	20211012	285200	253300	295400	251000	962881	268450367100	00	0.00	N	2	35700
164	20211005	249500	255500	265700	232300	763944	190710040100	00	0.00	N	5	-8500
165	20210927	258000	273000	280000	251100	832801	219747023200	00	0.00	N	5	-14900
166	20210923	272900	264000	282200	264000	365536	100256390900	00	0.00	N	2	3500
167	20210913	269400	265800	294000	263700	1535585	428543153200	00	0.00	N	2	4400
168	20210906	265000	234500	270000	232900	1977281	513612451000	00	0.00	N	2	32500
169	20210830	232500	239100	244800	226100	635366	149776547400	00	0.00	N	5	-5100
170	20210823	237600	242300	254800	230400	914674	221187666000	00	0.00	N	5	-1300
171	20210817	238900	243000	265000	220000	1440971	350561743300	00	0.00	N	5	-3000
172	20210809	241900	235100	255000	232500	1090840	264798967700	00	0.00	N	2	7900
173	20210802	234000	225300	237200	217300	750419	170890552600	00	0.00	N	2	8300
174	20210726	225700	225000	233600	217000	596938	134821450600	00	0.00	N	2	1500
175	20210719	224200	240200	244700	216500	951342	216937435400	00	0.00	N	5	-16300
176	20210712	240500	218500	249800	212600	1496762	352471368050	00	0.00	N	2	23000