KissMeData/348370/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	85200	85800	88600	78300	1694309	140192195850	00	0.00	N	2	1200
3	20250310	84000	90000	92300	83000	1507814	130696899400	00	0.00	N	5	-6800
4	20250304	90800	105500	107300	90400	1723594	167947484800	00	0.00	N	5	-14300
5	20250224	105100	124900	133900	105100	2924871	336472551300	00	0.00	N	5	-24500
6	20250217	129600	106000	133000	101700	2786982	329743100400	00	0.00	N	2	22600
7	20250210	107000	108600	118100	104500	1327751	145791674900	00	0.00	N	5	-4100
8	20250203	111100	126900	129900	111000	1078440	127478001200	00	0.00	N	5	-18900
9	20250131	130000	130700	133800	129100	120971	15816165900	00	0.00	N	5	-2600
10	20250120	132600	150100	155500	132100	1107172	156478587300	00	0.00	N	5	-16400
11	20250113	149000	143100	158100	143100	775241	116583512900	00	0.00	N	2	3400
12	20250106	145600	140100	152500	139100	881659	129079042800	00	0.00	N	2	7300
13	20241230	138300	120500	141500	118100	809250	107684469300	00	0.00	N	2	17800
14	20241223	120500	128000	138900	117500	1266212	162799322400	00	0.00	N	5	-5700
15	20241216	126200	136100	137500	124300	1144652	150120267100	00	0.00	N	5	-10000
16	20241209	136200	151900	154500	133500	2258717	322915467902	00	0.00	N	5	-21400
17	20241202	157600	132900	179900	130400	3106949	499763616400	00	0.00	N	2	30400
18	20241125	127200	139700	147900	122300	1229835	169213091700	00	0.00	N	5	-13500
19	20241118	140700	135200	146700	129000	854137	117650428600	00	0.00	N	2	6700
20	20241111	134000	160300	162000	108000	1861877	255831965500	00	0.00	N	5	-25600
21	20241104	159600	171100	181200	156800	1034201	172724760000	00	0.00	N	5	-9700
22	20241028	169300	180500	186400	166500	1219930	204646586800	00	0.00	N	5	-11100
23	20241021	180400	181000	189000	172400	706513	127974304800	00	0.00	N	2	400
24	20241014	180000	199600	205500	179600	995315	190740859100	00	0.00	N	5	-25000
25	20241007	205000	200000	219500	198200	1014437	210184391500	00	0.00	N	2	8000
26	20240930	197000	203500	204500	177000	1612992	304942891000	00	0.00	N	5	-6500
27	20240923	203500	180000	209000	176600	1466869	290659314800	00	0.00	N	2	24500
28	20240919	179000	187600	187800	175100	431053	77514602900	00	0.00	N	5	-4300
29	20240909	183300	162700	185900	159100	1256074	215125643000	00	0.00	N	2	17800
30	20240902	165500	191000	218000	165500	2146833	411514580800	00	0.00	N	5	-26000
31	20240826	191500	201500	202500	181100	1334914	255411100200	00	0.00	N	5	-5000
32	20240819	196500	220000	223500	182100	1655152	344467000200	00	0.00	N	5	-14500
33	20240812	211000	160200	217000	159700	1640786	310219716200	00	0.00	N	2	49200
34	20240805	161800	170000	173200	149000	1610008	257847625200	00	0.00	N	5	-14100
35	20240729	175900	170500	186400	165300	1533213	265567605100	00	0.00	N	2	5600
36	20240722	170300	192000	199300	168000	1840609	337814293200	00	0.00	N	5	-20600
37	20240715	190900	197300	204500	171200	4450974	838843218500	00	0.00	N	5	-12100
38	20240708	203000	225500	235500	199900	1577827	337980686300	00	0.00	N	5	-27000
39	20240701	230000	220000	258500	220000	1701990	406591022000	00	0.00	N	2	5000
40	20240624	225000	259000	262000	208500	3211223	734737954500	00	0.00	N	5	-41000
41	20240617	266000	277000	288000	264000	1936004	527476596500	00	0.00	N	5	-31000
42	20240610	297000	278000	297000	269500	1529046	432767697500	00	0.00	N	2	17500
43	20240603	279500	292000	303000	278000	1170611	340380381000	00	0.00	N	5	-14000
44	20240527	293500	338000	343000	264500	3450653	1021666913500	00	0.00	N	5	-38000
45	20240520	331500	291000	342500	288500	2089215	673897566500	00	0.00	N	2	40500
46	20240513	291000	303000	324000	270500	1862571	553517262000	00	0.00	N	5	-7000
47	20240507	298000	269000	316500	251500	2439048	706962008000	00	0.00	N	2	28000
48	20240429	270000	283000	307000	270000	1174313	335342385000	00	0.00	N	5	-10500
49	20240422	280500	289500	305500	269500	2169118	614178954500	00	0.00	N	5	-19000
50	20240415	299500	347000	350000	291000	3299558	1055904711500	00	0.00	N	5	-62000
51	20240408	361500	360000	394500	342500	4491081	1660803767500	00	0.00	N	2	17000
52	20240401	344500	226000	349500	224500	7929874	2406634320000	00	0.00	N	2	117500
53	20240325	227000	227500	240000	208500	2899558	649956153500	00	0.00	N	5	-2500
54	20240318	229500	238000	247500	221500	2561284	591713780000	00	0.00	N	5	-1500
55	20240311	231000	222000	278000	220000	4845799	1206246634500	00	0.00	N	2	7000
56	20240304	224000	278000	296000	221000	5759348	1458621258000	00	0.00	N	5	-56500
57	20240226	280500	292500	346000	270500	3866347	1179897128500	00	0.00	N	5	-15000
58	20240219	295500	241000	358500	240000	5855919	1815933279000	00	0.00	N	2	43500
59	20240213	252000	211500	298000	210000	6415662	1668927430500	00	0.00	N	2	46000
60	20240205	206000	176500	222000	170100	7526458	1501115299000	00	0.00	N	2	25000
61	20240129	181000	141400	194900	139500	11893834	1975439974200	00	0.00	N	2	45500
62	20240122	135500	107000	136800	100200	10918792	1271269128100	00	0.00	N	2	30400
63	20240115	105100	92300	142200	92100	14870197	1753280147900	00	0.00	N	2	12000
64	20240108	93100	84100	98600	82900	5459881	501433186600	00	0.00	N	2	9400
65	20240102	83700	81000	87500	78800	2100231	175276500600	00	0.00	N	2	4200
66	20231226	79500	75000	79600	72500	868177	65682435100	00	0.00	N	2	2800
67	20231218	76700	77200	81700	75700	1924235	151384081400	00	0.00	N	2	2000
68	20231211	74700	75000	77600	69900	1906892	139982560100	00	0.00	N	2	1100
69	20231204	73600	67900	74000	66100	3551532	248187741100	00	0.00	N	2	11600
70	20231127	62000	62300	65800	59300	1022806	63705606900	00	0.00	N	2	400
71	20231120	61600	59200	64100	59100	788763	49168818800	00	0.00	N	2	2400
72	20231113	59200	56000	61500	55900	1414501	82771184500	00	0.00	N	2	5000
73	20231106	54200	57600	61600	54200	1609405	93314608700	00	0.00	N	2	1700
74	20231030	52500	55000	56100	49300	1219612	62955607900	00	0.00	N	5	-2500
75	20231023	55000	55800	58300	52000	953006	52311886600	00	0.00	N	5	-800
76	20231016	55800	54400	63000	53900	1542116	90319374600	00	0.00	N	2	300
77	20231010	55500	54200	57200	51500	498178	27257531600	00	0.00	N	2	1300
78	20231004	54200	55600	56000	53200	345844	18830972800	00	0.00	N	5	-2900
79	20230925	57100	57100	58300	54200	374658	20898466000	00	0.00	N	5	-200
80	20230918	57300	61200	61900	55200	855903	49912773000	00	0.00	N	5	-4400
81	20230911	61700	63100	63700	59800	956938	58876615800	00	0.00	N	5	-1500
82	20230904	63200	62800	67900	62100	1023108	65947633900	00	0.00	N	5	-400
83	20230828	63600	68800	68900	63500	897048	59612923800	00	0.00	N	5	-4700
84	20230821	68300	63500	69000	62900	1098927	73207996400	00	0.00	N	2	5100
85	20230814	63200	64700	65400	61000	820146	51581578000	00	0.00	N	5	-900
86	20230807	64100	67200	67200	62800	1002932	64639033000	00	0.00	N	5	-2800
87	20230731	66900	67800	73500	66500	1843386	128136258300	00	0.00	N	5	-500
88	20230724	67400	74900	78400	65400	4106234	297555485200	00	0.00	N	5	-6000
89	20230717	73400	67800	75100	66800	2714680	194189819000	00	0.00	N	2	5500
90	20230710	67900	68700	70200	66200	1063201	72552934100	00	0.00	N	5	-400
91	20230703	68300	71500	72900	67600	1191506	83792488100	00	0.00	N	5	-2700
92	20230626	71000	67800	71700	65400	1228665	84716935600	00	0.00	N	2	2800
93	20230619	68200	72900	72900	67500	1011249	70483324400	00	0.00	N	5	-4300
94	20230612	72500	73100	75700	69900	1825500	133521233800	00	0.00	N	3	0
95	20230605	72500	73600	76800	72100	1367679	101682299300	00	0.00	N	5	-300
96	20230530	72800	69700	73300	69400	1191692	85426888600	00	0.00	N	2	4200
97	20230522	68600	67900	70700	66500	962600	66319321700	00	0.00	N	2	100
98	20230515	68500	65900	69000	61700	1312852	86537716500	00	0.00	N	2	3100
99	20230508	65400	72400	73800	64100	1375194	92578929700	00	0.00	N	5	-6100
100	20230502	71500	70700	73800	70200	774761	55735909600	00	0.00	N	2	1700
101	20230424	69800	72900	74900	66400	2295488	161560513900	00	0.00	N	5	-2700
102	20230417	72500	77000	81500	70000	7116338	550844729500	00	0.00	N	5	-3100
103	20230410	75600	91500	92400	70600	6957224	538032077800	00	0.00	N	5	-13900
104	20230403	89500	74900	94300	73600	6629631	561621704800	00	0.00	N	2	18900
105	20230327	70600	62400	81000	61700	4459653	324506432200	00	0.00	N	2	8900
106	20230320	61700	57300	64000	57000	1153887	70537715600	00	0.00	N	2	3100
107	20230313	58600	60000	61800	56700	934538	55464995600	00	0.00	N	5	-2100
108	20230306	60700	69900	71200	60000	1551392	102995462400	00	0.00	N	5	-7200
109	20230227	67900	62000	68400	60300	1364917	87115028400	00	0.00	N	2	5000
110	20230220	62900	62700	69700	62000	1623888	106486873700	00	0.00	N	2	1600
111	20230213	61300	61700	64600	60600	794607	49593247800	00	0.00	N	5	-1200
112	20230206	62500	61800	65300	60900	704321	44758589500	00	0.00	N	2	500
113	20230130	62000	60500	62500	58500	546983	33293829400	00	0.00	N	2	1700
114	20230125	60300	57200	62800	56900	416606	24982752900	00	0.00	N	2	3800
115	20230116	56500	58000	58600	55000	317684	17980507900	00	0.00	N	5	-1200
116	20230109	57700	56500	59900	55800	369635	21353201800	00	0.00	N	2	1800
117	20230102	55900	53200	57500	53100	438081	24188727700	00	0.00	N	2	3300
118	20221226	52600	53000	56200	52000	494543	26815611200	00	0.00	N	5	-1000
119	20221219	53600	57400	58100	53500	477972	26682456100	00	0.00	N	5	-4700
120	20221212	58300	60100	61700	57900	389831	23169730500	00	0.00	N	5	-2500
121	20221205	60800	64500	65400	59300	647214	39923577300	00	0.00	N	5	-3700
122	20221128	64500	65900	67000	63300	635273	41460777400	00	0.00	N	5	-800
123	20221121	65300	61600	66300	58000	1035113	63719124300	00	0.00	N	2	3200
124	20221114	62100	71400	75600	62000	1539354	106258181500	00	0.00	N	5	-9400
125	20221107	71500	71800	71900	67200	998739	69146815700	00	0.00	N	5	-400
126	20221031	71900	74100	77700	69000	1300549	95550177600	00	0.00	N	5	-1100
127	20221024	73000	73700	75500	67800	1205648	86107834800	00	0.00	N	2	900
128	20221017	72100	66500	79200	66200	1476896	109688296800	00	0.00	N	2	4100
129	20221011	68000	68400	69800	66300	512579	34646255600	00	0.00	N	5	-2400
130	20221004	70400	67500	71600	64500	753129	51563320800	00	0.00	N	2	3600
131	20220926	66800	72500	72700	63000	1334216	91903530900	00	0.00	N	5	-8200
132	20220919	75000	73500	77000	64200	1593796	113827909100	00	0.00	N	2	1800
133	20220913	73200	68200	76300	64000	2059129	143871742000	00	0.00	N	2	7200
134	20220905	66000	55000	68000	53800	1723518	109403205400	00	0.00	N	2	11000
135	20220829	55000	54800	59500	53400	741076	41662581900	00	0.00	N	5	-3100
136	20220822	58100	60100	60500	54500	725764	41866134100	00	0.00	N	5	-2900
137	20220816	61000	56500	65600	56200	1301439	80819289000	00	0.00	N	2	4700
138	20220808	56300	53900	58900	52700	737095	41514689900	00	0.00	N	2	2200
139	20220801	54100	52500	55200	50800	518837	27767686000	00	0.00	N	2	2100
140	20220725	52000	47850	53700	47000	547794	27454756100	00	0.00	N	2	4200
141	20220718	47800	45850	50300	45650	522674	25165398200	00	0.00	N	2	2750
142	20220711	45050	47300	47700	44200	610333	27870551550	00	0.00	N	5	-2050
143	20220704	47100	46600	48750	44100	680671	31777909500	00	0.00	N	2	650
144	20220627	46450	55300	56800	45800	855316	43150478350	00	0.00	N	5	-7850
145	20220620	54300	66400	66400	51000	1059894	60645369000	00	0.00	N	5	-11400
146	20220613	65700	70800	71000	61400	1350068	88030616900	00	0.00	N	5	-7600
147	20220607	73300	76300	77900	73000	613454	46285251200	00	0.00	N	5	-4000
148	20220530	77300	77700	79300	75000	733879	56502121200	00	0.00	N	2	600
149	20220523	76700	83000	83100	76500	624155	49328091800	00	0.00	N	5	-4800
150	20220516	81500	82000	84500	77800	939350	76042896800	00	0.00	N	5	-200
151	20220509	81700	80000	82200	73900	441443	34764143600	00	0.00	N	2	1100
152	20220502	80600	82600	84500	79200	548394	45341926300	00	0.00	N	5	-6600
153	20220425	87200	87700	90400	86000	324899	28483914600	00	0.00	N	5	-2100
154	20220418	89300	91900	93500	88800	519342	47045844700	00	0.00	N	5	-3200
155	20220411	92500	97000	98400	88300	675361	62584776100	00	0.00	N	5	-5000
156	20220404	97500	98400	100700	91800	921933	88896863600	00	0.00	N	2	1000
157	20220328	96500	94100	98400	89500	926817	87412050300	00	0.00	N	2	2400
158	20220321	94100	87200	97100	85300	1479592	134249206300	00	0.00	N	2	7700
159	20220314	86400	84900	90100	73000	2143629	171430463800	00	0.00	N	2	1200
160	20220307	85200	88400	89900	84000	668893	58170421400	00	0.00	N	5	-5800
161	20220228	91000	85200	94000	83300	856578	75755091600	00	0.00	N	2	4500
162	20220221	86500	96800	99000	84000	1865095	168392511300	00	0.00	N	5	-12900
163	20220214	99400	98300	107500	93100	1508795	149533434900	00	0.00	N	5	-1900
164	20220207	101300	98900	112500	95600	1776560	185093050900	00	0.00	N	2	2700
165	20220203	98600	92000	99700	92000	693630	66244426700	00	0.00	N	2	3200
166	20220124	95400	107500	108000	88000	1527487	153575653600	00	0.00	N	5	-15300
167	20220117	110700	113300	121000	108000	1667563	190227326800	00	0.00	N	2	800
168	20220110	109900	92000	111000	86700	1551674	156237957700	00	0.00	N	2	18400
169	20220103	91500	98300	100000	85700	705543	65030860800	00	0.00	N	5	-8200
170	20211227	99700	86700	101500	85600	1214921	113940744400	00	0.00	N	2	13700
171	20211220	86000	94900	95700	84200	1107515	97405139900	00	0.00	N	5	-10000
172	20211213	96000	103800	104900	90400	1068977	102294171000	00	0.00	N	5	-7200
173	20211206	103200	106400	108100	99700	1348254	139128118900	00	0.00	N	5	-5400
174	20211129	108600	101600	113000	99800	2113080	222474239000	00	0.00	N	2	2700
175	20211122	105900	124800	126500	102500	2065364	231802575900	00	0.00	N	5	-21600
176	20211115	127500	115500	136000	114000	3342511	415622399300	00	0.00	N	2	11100
177	20211108	116400	90000	123600	82900	4288257	438758662600	00	0.00	N	2	27100
178	20211101	89300	81600	99300	77000	11136049	965503647600	00	0.00	N	2	89300