KissMeData/011780/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	119000	116900	120000	114700	245912	28847389600	00	0.00	N	2	3300
3	20250414	115700	110700	119200	109300	357404	40797350100	00	0.00	N	2	5200
4	20250407	110500	110700	113800	102900	469748	50779509350	00	0.00	N	5	-5200
5	20250331	115700	122500	123700	112500	562258	66742273350	00	0.00	N	5	-8000
6	20250324	123700	119300	126300	115300	612619	74121188150	00	0.00	N	2	8000
7	20250317	115700	114300	118300	111500	800071	91557796850	00	0.00	N	2	2200
8	20250310	113500	121700	122700	109700	919203	104621343150	00	0.00	N	5	-9400
9	20250304	122900	109100	125800	108100	839335	99180762000	00	0.00	N	2	13200
10	20250224	109700	121900	123700	109700	2176873	244549496900	00	0.00	N	5	-13200
11	20250217	122900	115200	128300	115100	595825	73609389500	00	0.00	N	2	8700
12	20250210	114200	110600	120000	107700	708237	81173993400	00	0.00	N	2	4100
13	20250203	110100	103000	115000	99500	669410	72879093600	00	0.00	N	2	4600
14	20250131	105500	105400	106000	101900	83978	8755671900	00	0.00	N	2	1100
15	20250120	104400	94600	111300	94600	1176982	123668318800	00	0.00	N	2	11400
16	20250113	93000	94400	94600	91100	338460	31401912100	00	0.00	N	5	-1800
17	20250106	94800	93700	98300	92600	487295	46120169500	00	0.00	N	2	1700
18	20241230	93100	89900	94500	88300	269816	24749169100	00	0.00	N	2	4000
19	20241223	89100	94600	95700	88300	361774	33117232000	00	0.00	N	5	-4900
20	20241216	94000	98900	100200	91300	413631	39423519926	00	0.00	N	5	-4900
21	20241209	98900	92000	99000	87300	661139	62915934700	00	0.00	N	2	6100
22	20241202	92800	98600	98800	91500	700474	66405081700	00	0.00	N	5	-6000
23	20241125	98800	107700	109300	98800	663072	69317893300	00	0.00	N	5	-7700
24	20241118	106500	101100	109800	101100	396904	42321728000	00	0.00	N	2	4000
25	20241111	102500	121100	121100	97800	938098	101170277600	00	0.00	N	5	-18500
26	20241104	121000	137500	139500	121000	779763	100759544800	00	0.00	N	5	-16200
27	20241028	137200	142300	150500	137000	358538	51454559500	00	0.00	N	5	-4500
28	20241021	141700	138800	143300	131900	446706	61677707600	00	0.00	N	2	2900
29	20241014	138800	142700	148000	135900	518625	73198653250	00	0.00	N	5	-3900
30	20241007	142700	156300	158900	142000	489345	72977812900	00	0.00	N	5	-13600
31	20240930	156300	159600	162300	152500	330162	51980866300	00	0.00	N	5	-1800
32	20240923	158100	135300	161600	132800	1190970	178852928100	00	0.00	N	2	24700
33	20240919	133400	134700	135800	128300	307684	40494917830	00	0.00	N	2	100
34	20240909	133300	137900	146400	127300	721013	97965404600	00	0.00	N	5	-6900
35	20240902	140200	138900	147500	135100	391062	55933031900	00	0.00	N	2	3300
36	20240826	136900	134000	139200	132100	304652	41448207200	00	0.00	N	2	3000
37	20240819	133900	133000	136000	129000	298718	39564627600	00	0.00	N	2	1500
38	20240812	132400	137000	139000	131300	211666	28380347200	00	0.00	N	5	-2700
39	20240805	135100	138500	138900	120700	556459	72249183100	00	0.00	N	5	-6400
40	20240729	141500	148100	148200	136800	516783	72822913100	00	0.00	N	5	-6700
41	20240722	148200	153300	158200	147200	291039	44100453400	00	0.00	N	5	-4300
42	20240715	152500	166100	167000	148100	454622	71949115100	00	0.00	N	5	-12700
43	20240708	165200	154100	166800	152800	826674	132167091100	00	0.00	N	2	18700
44	20240701	146500	146700	151400	141900	267209	39165728100	00	0.00	N	3	0
45	20240624	146500	149000	154400	144700	292812	43316240700	00	0.00	N	5	-2700
46	20240617	149200	145200	158100	144900	546598	82854514600	00	0.00	N	2	5100
47	20240610	144100	142800	155000	140100	465836	69181977200	00	0.00	N	5	-100
48	20240603	144200	148400	153000	143100	244274	35907299000	00	0.00	N	5	-3200
49	20240527	147400	148000	154300	139200	528940	77817040400	00	0.00	N	2	1200
50	20240520	146200	158800	160500	143100	389637	59781305300	00	0.00	N	5	-8200
51	20240513	154400	140300	155000	138000	454430	67723544800	00	0.00	N	2	14900
52	20240507	139500	140400	146900	137300	368537	52321318200	00	0.00	N	2	900
53	20240429	138600	130500	140500	129800	387550	53156915600	00	0.00	N	2	10000
54	20240422	128600	119000	132400	118700	409131	51692329100	00	0.00	N	2	11500
55	20240415	117100	122100	127900	115200	375703	45325012800	00	0.00	N	5	-2800
56	20240408	119900	128500	128900	119400	327814	40299922600	00	0.00	N	5	-8400
57	20240401	128300	137700	139900	127700	346326	46084012600	00	0.00	N	5	-7500
58	20240325	135800	140000	148400	135500	524744	74814267900	00	0.00	N	5	-4500
59	20240318	140300	140900	145300	136800	478036	67343817700	00	0.00	N	2	600
60	20240311	139700	138600	141400	134600	598370	82685999300	00	0.00	N	3	0
61	20240304	139700	147900	158000	137500	911824	133195231800	00	0.00	N	5	-8200
62	20240226	147900	146500	152800	138200	509725	74216725900	00	0.00	N	2	600
63	20240219	147300	156300	163900	144000	934209	144006770200	00	0.00	N	5	-7900
64	20240213	155200	141200	155200	134400	1029168	151388892336	00	0.00	N	2	15000
65	20240205	140200	131200	142800	129100	701730	96531519800	00	0.00	N	2	9600
66	20240129	130600	115300	136500	115200	1307526	168745848500	00	0.00	N	2	15400
67	20240122	115200	111100	116900	107800	434775	48968546500	00	0.00	N	2	4100
68	20240115	111100	122300	124000	110000	385779	44613888300	00	0.00	N	5	-10500
69	20240108	121600	126000	127400	121100	262320	32360349817	00	0.00	N	5	-4400
70	20240102	126000	131100	132400	125500	209159	26763999700	00	0.00	N	5	-6900
71	20231226	132900	139200	139300	129500	268327	35922221200	00	0.00	N	5	-5000
72	20231218	137900	133100	145000	132800	580175	81353461600	00	0.00	N	2	3800
73	20231211	134100	126000	135900	125100	377188	49062442100	00	0.00	N	2	8000
74	20231204	126100	127700	128900	122600	280159	35262535200	00	0.00	N	5	-400
75	20231127	126500	128800	129500	125900	315913	40370368100	00	0.00	N	5	-1700
76	20231120	128200	132000	132000	128000	206116	26737465800	00	0.00	N	5	-2900
77	20231113	131100	130200	132000	126200	184988	23905469500	00	0.00	N	2	2100
78	20231106	129000	122000	131600	120900	292769	37265632400	00	0.00	N	2	7000
79	20231030	122000	123000	130900	113300	751178	91181113400	00	0.00	N	5	-600
80	20231023	122600	121200	127400	117500	299822	36671894300	00	0.00	N	2	1300
81	20231016	121300	128000	131600	121100	384061	49190281800	00	0.00	N	5	-7700
82	20231010	129000	134900	135600	127000	319534	41586952500	00	0.00	N	5	-3500
83	20231004	132500	132000	133500	125500	239817	30909700900	00	0.00	N	5	-1600
84	20230925	134100	129700	136600	128900	266231	35460968000	00	0.00	N	2	5600
85	20230918	128500	131900	138800	127600	409023	54989955400	00	0.00	N	5	-3400
86	20230911	131900	129100	134100	127700	311602	40825715200	00	0.00	N	2	2700
87	20230904	129200	121800	133300	121700	392441	51081917900	00	0.00	N	2	6000
88	20230828	123200	122800	126400	121100	331135	41193085500	00	0.00	N	2	1700
89	20230821	121500	115400	122800	114000	298358	35270480300	00	0.00	N	2	5600
90	20230814	115900	123900	126000	113000	296734	35342839400	00	0.00	N	5	-6800
91	20230807	122700	124700	127000	120400	282373	34679022000	00	0.00	N	5	-3200
92	20230731	125900	120500	129000	119700	433386	54094398100	00	0.00	N	2	6200
93	20230724	119700	124200	124200	116900	428599	51470416700	00	0.00	N	5	-5200
94	20230717	124900	125600	128900	123500	263572	33158496200	00	0.00	N	5	-1400
95	20230710	126300	120400	127400	120400	348029	43187690000	00	0.00	N	2	4600
96	20230703	121700	132700	135200	119200	531460	67390921000	00	0.00	N	5	-11000
97	20230626	132700	133800	137600	131000	329121	44127385000	00	0.00	N	5	-800
98	20230619	133500	130100	143700	129800	804703	111313827600	00	0.00	N	2	3500
99	20230612	130000	133800	135500	127600	363677	47738945100	00	0.00	N	5	-2300
100	20230605	132300	129900	134900	129500	293211	38895615600	00	0.00	N	2	4300
101	20230530	128000	129300	130900	126200	381083	48537643700	00	0.00	N	5	-1500
102	20230522	129500	133400	134500	129400	239705	31630015900	00	0.00	N	5	-3000
103	20230515	132500	129100	134100	127900	295506	38553676500	00	0.00	N	2	2500
104	20230508	130000	134800	136300	129300	417257	55183869500	00	0.00	N	5	-5700
105	20230502	135700	136100	142300	133900	289443	39753964200	00	0.00	N	5	-700
106	20230424	136400	137700	139000	133000	376413	51260171600	00	0.00	N	5	-1300
107	20230417	137700	143700	143800	136800	403200	55962179400	00	0.00	N	5	-5000
108	20230410	142700	138000	144000	137200	409282	57271540500	00	0.00	N	2	4700
109	20230403	138000	143200	145800	135300	382703	53661439300	00	0.00	N	5	-5700
110	20230327	143700	140200	146300	137800	407354	57983218200	00	0.00	N	2	3600
111	20230320	140100	140000	147200	139000	383026	54775758800	00	0.00	N	2	400
112	20230313	139700	151500	152900	138800	412185	59356920800	00	0.00	N	5	-11500
113	20230306	151200	163500	163500	150800	565448	89011677600	00	0.00	N	5	-11700
114	20230227	162900	161700	165000	156400	592883	95617287900	00	0.00	N	2	1200
115	20230220	161700	144800	162900	144100	937158	148334561400	00	0.00	N	2	16800
116	20230213	144900	142100	146500	140300	324279	46253867800	00	0.00	N	2	2200
117	20230206	142700	145100	150500	142000	391104	57459591500	00	0.00	N	5	-3800
118	20230130	146500	148500	149900	144000	342885	50293142700	00	0.00	N	5	-2900
119	20230125	149400	148000	149800	144200	159539	23595977200	00	0.00	N	2	1400
120	20230116	148000	143500	150500	142500	375440	55522470500	00	0.00	N	2	4500
121	20230109	143500	129500	145000	129000	463950	65021633000	00	0.00	N	2	15500
122	20230102	128000	125000	129500	119000	326028	40486413500	00	0.00	N	2	2000
123	20221226	126000	140000	143500	125000	448708	60488931500	00	0.00	N	5	-14000
124	20221219	140000	138000	141500	136500	202668	28252421000	00	0.00	N	2	500
125	20221212	139500	143000	145000	136000	255124	35918395000	00	0.00	N	5	-2500
126	20221205	142000	143500	145500	140000	286467	40755522000	00	0.00	N	5	-1500
127	20221128	143500	146000	151500	142000	320688	47191094500	00	0.00	N	5	-3500
128	20221121	147000	144500	148500	143000	251536	36656551000	00	0.00	N	3	0
129	20221114	147000	148000	155500	145000	426627	64212794000	00	0.00	N	5	-1000
130	20221107	148000	136000	150500	135000	675248	98068959500	00	0.00	N	2	12000
131	20221031	136000	133000	138000	130500	342382	46007750500	00	0.00	N	2	4000
132	20221024	132000	137000	137500	129500	324913	43180383000	00	0.00	N	5	-2500
133	20221017	134500	135500	139000	132500	560706	76666731500	00	0.00	N	5	-2000
134	20221011	136500	134500	138000	129500	534938	71446590500	00	0.00	N	2	2000
135	20221004	134500	117000	135000	116500	439979	55598154500	00	0.00	N	2	19000
136	20220926	115500	118000	121000	111500	462478	53607682500	00	0.00	N	5	-5000
137	20220919	120500	130000	134000	119500	426293	54261517500	00	0.00	N	5	-9000
138	20220913	129500	128500	132000	125000	252704	32345492500	00	0.00	N	2	2500
139	20220905	127000	125000	128500	123500	206022	25913856500	00	0.00	N	2	2000
140	20220829	125000	127500	131000	124500	322411	41313516000	00	0.00	N	5	-6500
141	20220822	131500	130000	133500	127000	298945	38878272500	00	0.00	N	2	1000
142	20220816	130500	135000	136000	128500	181889	24157624000	00	0.00	N	5	-4000
143	20220808	134500	131500	136000	128000	306309	40568503000	00	0.00	N	2	3000
144	20220801	131500	130000	134000	128500	346297	45233278500	00	0.00	N	2	2000
145	20220725	129500	123000	130500	123000	325461	41539078000	00	0.00	N	2	5500
146	20220718	124000	120500	127000	118500	471971	57983113000	00	0.00	N	2	5500
147	20220711	118500	138000	138000	116000	1016375	126254312000	00	0.00	N	5	-19500
148	20220704	138000	140500	143500	136000	415593	57848995500	00	0.00	N	5	-2000
149	20220627	140000	144500	147000	138000	347712	49348792500	00	0.00	N	5	-4000
150	20220620	144000	151500	152000	135500	473254	67448694000	00	0.00	N	5	-7000
151	20220613	151000	161000	161500	146500	623274	94608330000	00	0.00	N	5	-12000
152	20220607	163000	161500	164000	155000	510975	82091693000	00	0.00	N	2	2500
153	20220530	160500	158000	161500	156500	397828	63454230500	00	0.00	N	2	3500
154	20220523	157000	153500	157500	151500	393468	60920723500	00	0.00	N	2	3500
155	20220516	153500	149000	155500	146500	366922	55225412500	00	0.00	N	2	5500
156	20220509	148000	147500	149500	142500	433194	63348639500	00	0.00	N	5	-1000
157	20220502	149000	153500	161000	148500	558984	86336389500	00	0.00	N	5	-5500
158	20220425	154500	151000	154500	142500	598162	88691962000	00	0.00	N	2	2000
159	20220418	152500	152500	154500	151000	371204	56626259000	00	0.00	N	2	500
160	20220411	152000	151000	155000	150000	361682	55274353500	00	0.00	N	3	0
161	20220404	152000	155000	159500	151500	556317	85878000000	00	0.00	N	5	-3000
162	20220328	155000	155000	156500	153000	464159	71824108000	00	0.00	N	5	-1000
163	20220321	156000	160000	163000	154000	699932	111223150500	00	0.00	N	5	-3500
164	20220314	159500	150500	160500	148000	546018	84786465000	00	0.00	N	2	9000
165	20220307	150500	154000	155000	147000	446903	67180068000	00	0.00	N	5	-6000
166	20220228	156500	158000	161000	155500	400224	63582172000	00	0.00	N	5	-1500
167	20220221	158000	156500	163000	154500	695515	110555204500	00	0.00	N	3	0
168	20220214	158000	159500	160500	149500	848878	131319135000	00	0.00	N	5	-4500
169	20220207	162500	148500	167500	143500	1575671	250564628000	00	0.00	N	2	13500
170	20220203	149000	147500	149000	146000	231942	34217042000	00	0.00	N	2	3500
171	20220124	145500	158000	159500	140500	805620	119681862000	00	0.00	N	5	-14000
172	20220117	159500	174500	176000	158000	802897	131309004000	00	0.00	N	5	-14500
173	20220110	174000	171000	176000	165000	957488	163755539000	00	0.00	N	2	2000
174	20220103	172000	166500	172000	162000	926704	154795607000	00	0.00	N	2	6000
175	20211227	166000	185000	188000	165000	1069164	189500291000	00	0.00	N	5	-18500
176	20211220	184500	185000	186500	180500	659291	120815691000	00	0.00	N	5	-2000
177	20211213	186500	181000	193000	181000	1846130	345244909500	00	0.00	N	2	6500
178	20211206	180000	173000	182500	170500	1208536	215676690500	00	0.00	N	2	8000
179	20211129	172000	153500	173500	153500	1526804	250839002500	00	0.00	N	2	14500
180	20211122	157500	162500	164500	157500	546887	88189263000	00	0.00	N	5	-5000
181	20211115	162500	169500	170500	161000	702453	115678398000	00	0.00	N	5	-6000
182	20211108	168500	173500	174000	160000	1012656	169106586000	00	0.00	N	5	-2500
183	20211101	171000	173000	175000	167000	981468	166832243000	00	0.00	N	5	-1000
184	20211025	172000	178500	182000	171000	818055	143286738500	00	0.00	N	5	-6500
185	20211018	178500	181000	186000	177000	754649	136414466500	00	0.00	N	5	-1500
186	20211012	180000	180000	184500	178000	621383	111749240500	00	0.00	N	2	2000
187	20211005	178000	184500	189000	177500	1078586	195874773000	00	0.00	N	5	-2000
188	20210927	180000	194000	196500	179500	928788	175094484000	00	0.00	N	5	-14500
189	20210923	194500	199000	201500	194000	400489	79097341000	00	0.00	N	5	-7500
190	20210913	202000	199000	209500	195000	1233609	250456399500	00	0.00	N	2	1000
191	20210906	201000	195000	207000	194000	1447674	291727746500	00	0.00	N	2	9000
192	20210830	192000	191500	196000	188000	1000204	191711209000	00	0.00	N	2	2500
193	20210823	189500	182000	193000	179500	1172357	218921502500	00	0.00	N	2	8000
194	20210817	181500	189500	195500	179500	1448809	270453706500	00	0.00	N	5	-11000
195	20210809	192500	210000	210500	188500	2007362	397859408250	00	0.00	N	5	-19000
196	20210802	211500	204500	218500	197000	1765020	370762052000	00	0.00	N	2	8000
197	20210726	203500	216500	216500	202000	1079333	226017967500	00	0.00	N	5	-13000
198	20210719	216500	220500	227000	214500	1460736	321225572000	00	0.00	N	5	-2500
199	20210712	219000	218000	228000	212500	1981924	436724553000	00	0.00	N	2	3000