KissMeData/268280/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	152500	149600	154900	148800	7593	1155617700	00	0.00	N	2	4100
3	20250414	148400	149900	152800	146800	5664	844514700	00	0.00	N	5	-1500
4	20250407	149900	151400	151400	147800	6414	962121050	00	0.00	N	5	-1500
5	20250331	151400	150900	152000	148400	5054	760024400	00	0.00	N	2	500
6	20250324	150900	149800	151000	148900	6885	1032961050	00	0.00	N	2	1200
7	20250317	149700	147500	150700	147500	3238	482971650	00	0.00	N	2	2300
8	20250310	147400	146000	148500	144000	5963	873649100	00	0.00	N	2	1400
9	20250304	146000	144600	148100	143000	6362	926856000	00	0.00	N	2	1400
10	20250224	144600	144300	147200	143000	6463	939729200	00	0.00	N	2	400
11	20250217	144200	142300	145000	140200	6787	965823000	00	0.00	N	2	1900
12	20250210	142300	145300	145300	135600	4097	573095400	00	0.00	N	5	-3200
13	20250203	145500	135000	148100	132500	5101	710282800	00	0.00	N	2	10500
14	20250131	135000	135500	137200	134800	821	111092700	00	0.00	N	5	-800
15	20250120	135800	146000	146000	134600	2115	287417600	00	0.00	N	5	-1700
16	20250113	137500	136200	141400	133800	1658	225807300	00	0.00	N	5	-1400
17	20250106	138900	148900	149000	131200	7650	1113411500	00	0.00	N	5	-10000
18	20241230	148900	149200	150900	147500	5716	852213700	00	0.00	N	5	-400
19	20241223	149300	146500	151300	144100	4571	671273700	00	0.00	N	2	2800
20	20241216	146500	142900	146500	140900	7521	1080521500	00	0.00	N	2	3600
21	20241209	142900	143300	144400	135900	6826	975846600	00	0.00	N	5	-400
22	20241202	143300	142500	143600	137000	5228	740570800	00	0.00	N	2	2300
23	20241125	141000	135000	142000	133700	3266	449293200	00	0.00	N	2	6100
24	20241118	134900	134500	136100	132300	1837	246709500	00	0.00	N	5	-600
25	20241111	135500	133200	135800	129700	4619	607999000	00	0.00	N	2	2300
26	20241104	133200	140800	140800	133000	2553	349752000	00	0.00	N	5	-7600
27	20241028	140800	144500	145800	139900	1146	163167600	00	0.00	N	5	-5200
28	20241021	146000	150100	150100	144500	5574	820603600	00	0.00	N	5	-3500
29	20241014	149500	133000	150000	133000	5621	790859600	00	0.00	N	2	17900
30	20241007	131600	133000	133000	130000	1181	155273100	00	0.00	N	5	-100
31	20240930	131700	135900	137400	131700	1214	161302300	00	0.00	N	5	-4200
32	20240923	135900	133900	135900	133100	1894	254487500	00	0.00	N	2	2000
33	20240919	133900	132000	134300	131100	983	130213900	00	0.00	N	2	100
34	20240909	133800	131800	136800	128200	1095	144263200	00	0.00	N	2	1900
35	20240902	131900	136300	137000	130800	4225	560305900	00	0.00	N	5	-4400
36	20240826	136300	137900	140000	136100	1014	139560000	00	0.00	N	5	-2200
37	20240819	138500	143200	144800	137000	724	100447000	00	0.00	N	5	-500
38	20240812	139000	140000	140400	138500	1119	156331300	00	0.00	N	5	-900
39	20240805	139900	139300	142900	134600	1636	224715300	00	0.00	N	2	600
40	20240729	139300	149900	149900	139000	1180	166491400	00	0.00	N	5	-4200
41	20240722	143500	146000	149500	142200	1044	150334000	00	0.00	N	5	-2500
42	20240715	146000	145800	148800	143300	1163	170041000	00	0.00	N	2	100
43	20240708	145900	144300	146500	141900	1113	159354200	00	0.00	N	2	400
44	20240701	145500	151200	151200	142200	1557	225049500	00	0.00	N	5	-5700
45	20240624	151200	148100	151200	144900	2625	387182700	00	0.00	N	2	3200
46	20240617	148000	150500	156000	148000	4740	704955100	00	0.00	N	5	-1800
47	20240610	149800	148500	154800	148300	2890	431506300	00	0.00	N	2	300
48	20240603	149500	150200	158000	148000	3017	456177500	00	0.00	N	5	-2200
49	20240527	151700	159100	163000	148800	2975	453828300	00	0.00	N	5	-7400
50	20240520	159100	149500	165200	148800	8434	1338559800	00	0.00	N	2	9400
51	20240513	149700	142500	154000	142500	3983	593134200	00	0.00	N	2	7200
52	20240507	142500	138500	143100	138100	3627	507893200	00	0.00	N	2	4100
53	20240429	138400	138300	138900	137700	657	90899700	00	0.00	N	2	200
54	20240422	138200	137700	138900	135400	1533	210777200	00	0.00	N	3	0
55	20240415	138200	142800	143000	138000	4972	700136200	00	0.00	N	5	-4700
56	20240408	142900	142900	143900	141200	2431	347590300	00	0.00	N	3	0
57	20240401	142900	139200	144100	139200	4194	599892200	00	0.00	N	2	3700
58	20240325	139200	136700	139700	136600	2816	388694600	00	0.00	N	2	2600
59	20240318	136600	131800	136600	131700	5122	688263600	00	0.00	N	2	4900
60	20240311	131700	132400	132900	131200	5420	714888800	00	0.00	N	5	-700
61	20240304	132400	133500	134700	131200	6861	914349400	00	0.00	N	5	-1100
62	20240226	133500	133400	134100	132400	3450	460167100	00	0.00	N	2	100
63	20240219	133400	134500	134600	131800	5103	677321600	00	0.00	N	5	-1100
64	20240213	134500	134800	136000	132300	1221	163731200	00	0.00	N	2	200
65	20240205	134300	135400	136100	134200	4735	641081300	00	0.00	N	5	-1100
66	20240129	135400	131500	135400	131500	5619	749736900	00	0.00	N	2	3900
67	20240122	131500	134500	134500	130600	6485	856922100	00	0.00	N	5	-3000
68	20240115	134500	134600	135300	133300	6840	919797900	00	0.00	N	3	0
69	20240108	134500	133100	134500	133000	3917	522395900	00	0.00	N	5	-100
70	20240102	134600	137400	137400	133000	2713	366335300	00	0.00	N	5	-2800
71	20231226	137400	138000	139000	136200	2172	299072500	00	0.00	N	5	-600
72	20231218	138000	140500	140500	134600	6710	916533600	00	0.00	N	5	-2800
73	20231211	140800	133700	140800	131300	3464	464918700	00	0.00	N	2	7800
74	20231204	133000	136200	136400	131800	5108	683962500	00	0.00	N	5	-3700
75	20231127	136700	134900	137700	129000	6051	822141600	00	0.00	N	2	1800
76	20231120	134900	139400	139400	134100	7333	1002235500	00	0.00	N	5	-4500
77	20231113	139400	140300	141200	138300	3911	547048000	00	0.00	N	5	-900
78	20231106	140300	140500	141700	139000	3573	502210900	00	0.00	N	5	-200
79	20231030	140500	142800	142800	139100	3410	480697200	00	0.00	N	5	-2300
80	20231023	142800	136800	143400	136100	4985	700360600	00	0.00	N	2	6000
81	20231016	136800	136900	137400	133900	3558	483706800	00	0.00	N	2	2100
82	20231010	134700	136600	138100	131300	3646	487018500	00	0.00	N	5	-3600
83	20231004	138300	142300	142300	135800	2356	332788200	00	0.00	N	5	-4500
84	20230925	142800	145900	146300	141300	3565	515998500	00	0.00	N	5	-3100
85	20230918	145900	136900	147000	136900	7320	1047423900	00	0.00	N	2	9000
86	20230911	136900	131000	137600	131000	3845	506581700	00	0.00	N	2	5900
87	20230904	131000	133900	133900	130700	1964	261072300	00	0.00	N	5	-2900
88	20230828	133900	129700	134400	129700	2112	279012600	00	0.00	N	2	4200
89	20230821	129700	131800	131800	128100	3739	487170800	00	0.00	N	5	-2100
90	20230814	131800	136500	136500	130100	3487	464768100	00	0.00	N	5	-4700
91	20230807	136500	144400	149900	136500	6699	941495600	00	0.00	N	5	-8000
92	20230731	144500	141300	149500	141300	3253	468319800	00	0.00	N	2	3200
93	20230724	141300	149000	149800	138200	4687	679906000	00	0.00	N	5	-7600
94	20230717	148900	148000	149400	141600	4911	713319600	00	0.00	N	2	900
95	20230710	148000	160100	160100	143100	6111	909127100	00	0.00	N	5	-12100
96	20230703	160100	155800	161800	149500	17935	2816429800	00	0.00	N	2	4300
97	20230626	155800	148200	158300	148100	8070	1240689400	00	0.00	N	2	7800
98	20230619	148000	131100	148000	131100	7109	987767400	00	0.00	N	2	16900
99	20230612	131100	133700	133900	128000	6230	810209500	00	0.00	N	5	-3000
100	20230605	134100	136400	136500	134100	2231	302356500	00	0.00	N	5	-2300
101	20230530	136400	136800	136900	134800	3182	433091600	00	0.00	N	5	-400
102	20230522	136800	138200	138500	136600	3847	528978000	00	0.00	N	5	-1400
103	20230515	138200	136400	141000	136400	4820	669592800	00	0.00	N	2	2000
104	20230508	136200	137200	137900	134800	3369	459370400	00	0.00	N	5	-900
105	20230502	137100	140000	140000	136900	3385	466642000	00	0.00	N	5	-2900
106	20230424	140000	140800	141400	136600	5892	825553200	00	0.00	N	5	-700
107	20230417	140700	135800	144700	134400	7817	1072450800	00	0.00	N	2	4200
108	20230410	136500	142000	143800	135200	10292	1441585000	00	0.00	N	5	-4400
109	20230403	140900	138700	141400	137800	2884	403100800	00	0.00	N	2	3100
110	20230327	137800	139900	140000	137700	4191	580238900	00	0.00	N	5	-2100
111	20230320	139900	139600	140000	137400	4079	565280600	00	0.00	N	2	300
112	20230313	139600	142600	142900	135200	5274	742656800	00	0.00	N	5	-3000
113	20230306	142600	143300	143300	141700	4621	659171400	00	0.00	N	5	-700
114	20230227	143300	141900	143900	141400	4554	650462100	00	0.00	N	2	1900
115	20230220	141400	143500	143500	139600	8890	1257242300	00	0.00	N	5	-2400
116	20230213	143800	148000	149000	142200	9884	1429912800	00	0.00	N	5	-4200
117	20230206	148000	139700	149000	139700	17864	2596878700	00	0.00	N	2	8300
118	20230130	139700	141500	141900	137000	9536	1333424900	00	0.00	N	5	-1500
119	20230125	141200	140600	142000	138000	6826	954905800	00	0.00	N	2	700
120	20230116	140500	141500	144000	140000	3170	448639000	00	0.00	N	2	500
121	20230109	140000	145000	145000	138500	8907	1261165500	00	0.00	N	5	-4500
122	20230102	144500	154000	154500	143000	4495	670086000	00	0.00	N	5	-9500
123	20221226	154000	151000	157500	151000	6022	923396500	00	0.00	N	2	1000
124	20221219	153000	158500	161000	151000	5118	788561000	00	0.00	N	5	-6000
125	20221212	159000	159500	165500	158000	4271	688992500	00	0.00	N	5	-500
126	20221205	159500	147500	177500	147000	15047	2405920500	00	0.00	N	2	12000
127	20221128	147500	155000	155000	146000	7710	1144420500	00	0.00	N	5	-7000
128	20221121	154500	157500	158000	149000	8380	1279610500	00	0.00	N	5	-2500
129	20221114	157000	161000	163500	156500	5406	861335500	00	0.00	N	5	-3500
130	20221107	160500	164500	165000	156500	4717	755833000	00	0.00	N	5	-4000
131	20221031	164500	167500	169500	162000	5088	841981000	00	0.00	N	5	-4000
132	20221024	168500	171500	172000	167000	3563	605172000	00	0.00	N	5	-2500
133	20221017	171000	171500	174000	169500	2000	342294500	00	0.00	N	5	-500
134	20221011	171500	179500	179500	170000	4859	844341500	00	0.00	N	5	-8500
135	20221004	180000	182000	182000	179000	2866	517143500	00	0.00	N	5	-2000
136	20220926	182000	183000	184000	180000	4199	763161000	00	0.00	N	5	-2000
137	20220919	184000	186500	188000	183000	4671	865875000	00	0.00	N	5	-2500
138	20220913	186500	185000	193500	178500	9043	1658617000	00	0.00	N	2	2500
139	20220905	184000	191500	193000	182000	5451	1018395000	00	0.00	N	5	-7500
140	20220829	191500	193000	193000	190000	5369	1029155000	00	0.00	N	5	-1500
141	20220822	193000	194000	194000	191500	4272	825320000	00	0.00	N	5	-1000
142	20220816	194000	194500	195500	192500	2867	556896000	00	0.00	N	2	500
143	20220808	193500	191000	193500	189000	5067	972257500	00	0.00	N	2	2500
144	20220801	191000	194500	194500	189500	6733	1293544000	00	0.00	N	5	-3500
145	20220725	194500	196500	196500	193000	8318	1620436000	00	0.00	N	5	-2000
146	20220718	196500	195000	196500	193000	5494	1071700000	00	0.00	N	2	2500
147	20220711	194000	197500	200000	191500	6219	1209418500	00	0.00	N	5	-4000
148	20220704	198000	201500	201500	195000	5026	991601500	00	0.00	N	5	-3500
149	20220627	201500	196500	202000	196000	6404	1278443000	00	0.00	N	2	5500
150	20220620	196000	200000	203000	196000	7943	1586264500	00	0.00	N	5	-3500
151	20220613	199500	199000	201500	196000	6872	1370008500	00	0.00	N	2	1000
152	20220607	198500	199000	201500	195500	2291	456293000	00	0.00	N	3	0
153	20220530	198500	199500	201000	195500	3162	627617000	00	0.00	N	5	-1000
154	20220523	199500	199000	201000	198000	1256	250672500	00	0.00	N	2	500
155	20220516	199000	203000	206500	197500	4771	960897000	00	0.00	N	5	-6500
156	20220509	205500	206500	209000	196500	7573	1522405500	00	0.00	N	5	-1500
157	20220502	207000	209000	211500	206000	4319	899810500	00	0.00	N	5	-2000
158	20220425	209000	212500	213000	205500	3805	800817000	00	0.00	N	5	-3000
159	20220418	212000	212000	213500	205500	5068	1066637500	00	0.00	N	5	-500
160	20220411	212500	217000	217000	207500	5301	1126519000	00	0.00	N	5	-5500
161	20220404	218000	198000	218000	197500	8458	1767014000	00	0.00	N	2	20000
162	20220328	198000	197000	200000	193500	4247	834770000	00	0.00	N	2	2500
163	20220321	195500	197500	197500	192000	3797	739406500	00	0.00	N	2	3000
164	20220314	192500	196000	196000	187000	6809	1297646500	00	0.00	N	5	-1500
165	20220307	194000	202000	202000	192500	2784	540895000	00	0.00	N	5	-1500
166	20220228	195500	195500	198500	191500	5466	1056819000	00	0.00	N	3	0
167	20220221	195500	197000	199500	194000	5664	1113190000	00	0.00	N	5	-3000
168	20220214	198500	199500	201500	196000	6287	1248461500	00	0.00	N	5	-1000
169	20220207	199500	202000	202000	198500	5595	1118694000	00	0.00	N	5	-2500
170	20220203	202000	204000	205500	198000	5874	1179478000	00	0.00	N	5	-2000
171	20220124	204000	205500	208500	197000	11580	2324095000	00	0.00	N	5	-1500
172	20220117	205500	214000	215500	203500	9691	2029433000	00	0.00	N	5	-9000
173	20220110	214500	215000	218500	211500	10651	2285962500	00	0.00	N	2	500
174	20220103	214000	218500	219500	211500	9032	1938038500	00	0.00	N	5	-4500
175	20211227	218500	215000	225000	212500	39364	8489274500	00	0.00	N	2	3500
176	20211220	215000	204500	215000	204500	34679	7275898000	00	0.00	N	2	10500
177	20211213	204500	203500	208500	198000	44712	8994550000	00	0.00	N	5	-500
178	20211206	205000	206000	206500	203000	14338	2930167500	00	0.00	N	5	-1500
179	20211129	206500	207000	210500	204500	6880	1420984000	00	0.00	N	5	-2000
180	20211122	208500	211500	215000	208000	7269	1534693500	00	0.00	N	5	-4500
181	20211115	213000	216000	220500	210000	7625	1640726000	00	0.00	N	3	0
182	20211108	213000	215000	216000	211500	4439	949174500	00	0.00	N	5	-3000
183	20211101	216000	215000	225000	212000	7122	1532633000	00	0.00	N	2	500
184	20211025	215500	219000	223000	214500	8518	1856357000	00	0.00	N	5	-3500
185	20211018	219000	236000	241500	216500	19636	4397255000	00	0.00	N	5	-20000
186	20211012	239000	220000	239000	208000	35004	7998992000	00	0.00	N	2	23000
187	20211005	216000	187000	217500	183000	38420	7698920500	00	0.00	N	2	31000
188	20210927	185000	199000	200000	184500	9652	1842448000	00	0.00	N	5	-14000
189	20210923	199000	194500	200000	194500	2795	553502500	00	0.00	N	2	4500
190	20210913	194500	187000	197000	186000	21085	4034250000	00	0.00	N	2	7500
191	20210906	187000	184500	189000	182000	9015	1675809500	00	0.00	N	2	2500
192	20210830	184500	188000	189500	184500	3808	709978000	00	0.00	N	5	-1000
193	20210823	185500	188500	193000	184500	4995	932086000	00	0.00	N	5	-3000
194	20210817	188500	192000	203500	188500	11123	2127862500	00	0.00	N	5	-3500
195	20210809	192000	189500	192500	183500	8832	1670884500	00	0.00	N	2	3500
196	20210802	188500	181000	195000	177500	16891	3135450500	00	0.00	N	2	11000
197	20210726	177500	178500	182000	174000	15053	2685671000	00	0.00	N	5	-1000
198	20210719	178500	191000	191500	175500	40359	7347660000	00	0.00	N	5	-14000
199	20210712	192500	190500	199500	188500	35627	6893700500	00	0.00	N	2	2000