KissMeData/000150/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	376000	330500	380000	313000	874184	303964129000	00	0.00	N	2	41500
3	20250210	334500	282500	346500	276500	503751	159882188500	00	0.00	N	2	51000
4	20250203	283500	273000	294000	254000	596890	163374461000	00	0.00	N	5	-500
5	20250131	284000	288500	291000	268500	308436	86808417500	00	0.00	N	5	-48500
6	20250120	332500	290500	335500	279000	682310	211824606000	00	0.00	N	2	47000
7	20250113	285500	286000	293000	268000	585512	164018445500	00	0.00	N	5	-4000
8	20250106	289500	289000	304500	279500	571661	167245519000	00	0.00	N	3	0
9	20241230	289500	254000	293500	246500	728728	190141454000	00	0.00	N	2	34500
10	20241223	255000	257000	272000	245500	655035	173385380000	00	0.00	N	2	4000
11	20241216	251000	252000	273500	243500	869260	224631825500	00	0.00	N	2	6500
12	20241209	244500	219000	253500	202500	1093162	248950870000	00	0.00	N	2	25000
13	20241202	219500	196000	223500	190200	780950	163318581300	00	0.00	N	2	26500
14	20241125	193000	224000	227500	187900	650111	131993876200	00	0.00	N	5	-31000
15	20241118	224000	233000	235000	202500	831781	180896845000	00	0.00	N	5	-13500
16	20241111	237500	233000	245000	213000	700510	161695668000	00	0.00	N	2	3000
17	20241104	234500	191300	238000	185600	803639	175657936300	00	0.00	N	2	43200
18	20241028	191300	206000	218500	185300	626421	124453744600	00	0.00	N	5	-14700
19	20241021	206000	210000	216500	196500	597462	124107147200	00	0.00	N	3	0
20	20241014	206000	182900	215500	182800	1091845	215403989300	00	0.00	N	2	23100
21	20241007	182900	168600	184100	166200	350445	61589007100	00	0.00	N	2	13700
22	20240930	169200	171200	175900	163000	222459	37507429800	00	0.00	N	2	200
23	20240923	169000	165700	177500	162800	997299	154707725600	00	0.00	N	2	4100
24	20240919	164900	163700	171300	159100	212635	35059360500	00	0.00	N	2	5800
25	20240909	159100	134000	164000	131400	660438	99030104000	00	0.00	N	2	20200
26	20240902	138900	149000	152800	138700	625262	90449857100	00	0.00	N	5	-10600
27	20240826	149500	146400	152100	138000	652402	94887669000	00	0.00	N	2	3300
28	20240819	146200	152200	154000	144000	453321	67613257400	00	0.00	N	5	-6300
29	20240812	152500	138100	157900	138100	648076	97214594000	00	0.00	N	2	16000
30	20240805	136500	142200	143000	122000	1217956	162853454500	00	0.00	N	5	-12600
31	20240729	149100	164800	179000	148500	1481672	238185934800	00	0.00	N	5	-14300
32	20240722	163400	206000	213000	159700	1150989	209840331000	00	0.00	N	5	-42600
33	20240715	206000	238500	250000	202000	1085799	238624080500	00	0.00	N	5	-31000
34	20240708	237000	224000	263500	215500	1171601	277843254500	00	0.00	N	2	14000
35	20240701	223000	216500	240000	203000	559652	124024046000	00	0.00	N	2	6000
36	20240624	217000	212500	217000	199800	421632	86742389658	00	0.00	N	2	4500
37	20240617	212500	216500	232500	208000	353403	77159438500	00	0.00	N	5	-4000
38	20240610	216500	204000	244000	199500	790571	174597213600	00	0.00	N	2	10500
39	20240603	206000	208000	212000	193200	514326	103151915200	00	0.00	N	3	0
40	20240527	206000	208500	225500	196500	1060783	222171012900	00	0.00	N	2	16300
41	20240520	189700	166900	199500	161900	1095862	200700363200	00	0.00	N	2	24700
42	20240513	165000	162900	174900	162000	571097	95733410600	00	0.00	N	2	3700
43	20240507	161300	158800	169200	155300	544627	88353407200	00	0.00	N	2	7100
44	20240429	154200	139000	160000	139000	763028	114677029600	00	0.00	N	2	16600
45	20240422	137600	133000	143000	128300	684843	92413631600	00	0.00	N	2	5900
46	20240415	131700	161900	162000	125000	1075708	152059691300	00	0.00	N	5	-32300
47	20240408	164000	143100	165900	138800	1037824	159914493400	00	0.00	N	2	22200
48	20240401	141800	153700	154300	135100	1174951	168752720300	00	0.00	N	5	-13700
49	20240325	155500	146600	178200	141000	1729437	272871782700	00	0.00	N	2	8500
50	20240318	147000	144300	163400	137500	2274554	337948244500	00	0.00	N	2	2000
51	20240311	145000	109900	159000	106100	3149373	422097851500	00	0.00	N	2	33800
52	20240304	111200	91000	115800	89800	1517575	160806242974	00	0.00	N	2	20200
53	20240226	91000	99300	102300	89600	452054	42353797128	00	0.00	N	5	-8900
54	20240219	99900	92500	104500	92500	713687	70480773700	00	0.00	N	2	7300
55	20240213	92600	93800	94600	90500	237517	22005984400	00	0.00	N	5	-700
56	20240205	93300	97700	98100	91400	362571	34175310500	00	0.00	N	5	-3400
57	20240129	96700	82200	98500	81200	949457	87441093700	00	0.00	N	2	15300
58	20240122	81400	79100	83600	78600	245469	19806135500	00	0.00	N	2	2300
59	20240115	79100	86900	87000	78300	305897	25045877800	00	0.00	N	5	-7800
60	20240108	86900	88500	89400	84800	287348	25061944400	00	0.00	N	5	-2100
61	20240102	89000	93400	93900	88200	220599	19969575400	00	0.00	N	5	-4900
62	20231226	93900	92000	94000	90600	218495	20144082528	00	0.00	N	2	1900
63	20231218	92000	91500	95600	90100	445736	41481269500	00	0.00	N	2	1100
64	20231211	90900	90200	90900	86900	393596	34986049000	00	0.00	N	2	700
65	20231204	90200	89300	91300	86900	485529	43384746800	00	0.00	N	2	900
66	20231127	89300	87700	92600	86100	1003026	89774226700	00	0.00	N	2	2600
67	20231120	86700	81600	87000	81500	544485	46089661200	00	0.00	N	2	4600
68	20231113	82100	77900	83900	75700	516982	41581133500	00	0.00	N	2	5200
69	20231106	76900	77400	83500	76800	989929	79357580400	00	0.00	N	2	1200
70	20231030	75700	72300	77400	72200	801214	60264835100	00	0.00	N	2	2500
71	20231023	73200	75600	78900	72100	815494	61573664600	00	0.00	N	5	-3100
72	20231016	76300	85900	86100	75700	997595	80840298900	00	0.00	N	5	-10400
73	20231010	86700	87300	90700	85000	1228946	107645383700	00	0.00	N	5	-1400
74	20231004	88100	115300	116800	87600	2981205	293381980000	00	0.00	N	5	-25200
75	20230925	113300	114200	118400	108200	1564042	174295493300	00	0.00	N	5	-1300
76	20230918	114600	131200	135700	111500	3986552	482544121300	00	0.00	N	5	-19300
77	20230911	133900	120000	166600	118700	12273546	1759439062000	00	0.00	N	2	17100
78	20230904	116800	115000	117400	105200	1379277	153616974100	00	0.00	N	2	3300
79	20230828	113500	111300	121000	110900	1251098	144467768200	00	0.00	N	2	3200
80	20230821	110300	104400	115300	103500	1054221	115313434400	00	0.00	N	2	5400
81	20230814	104900	106200	111000	97400	785538	83521076300	00	0.00	N	5	-2000
82	20230807	106900	106200	112100	103500	1337723	144789086900	00	0.00	N	5	-500
83	20230731	107400	90100	118900	90000	5454139	592396782200	00	0.00	N	2	19600
84	20230724	87800	87000	92500	84200	772351	67824516400	00	0.00	N	2	800
85	20230717	87000	87700	89400	84800	354155	30791982800	00	0.00	N	5	-700
86	20230710	87700	85500	90100	85200	449438	39488054900	00	0.00	N	2	2200
87	20230703	85500	91300	91300	84100	549311	48124401200	00	0.00	N	5	-5100
88	20230626	90600	94000	94100	88600	447834	40726124300	00	0.00	N	5	-3400
89	20230619	94000	98200	101800	93400	487457	47691251800	00	0.00	N	5	-3400
90	20230612	97400	105500	106100	95900	595443	59558302100	00	0.00	N	5	-7300
91	20230605	104700	100100	106900	100000	598633	62332683600	00	0.00	N	2	5400
92	20230530	99300	98000	99700	97100	227410	22368263700	00	0.00	N	2	1300
93	20230522	98000	95500	100000	95200	341013	33376950500	00	0.00	N	2	2600
94	20230515	95400	93100	96200	93000	262706	24820290700	00	0.00	N	2	2000
95	20230508	93400	94700	98900	92500	553325	52586629000	00	0.00	N	2	400
96	20230502	93000	93200	95000	90600	215656	20047739900	00	0.00	N	5	-200
97	20230424	93200	97200	97900	91600	497991	47087188100	00	0.00	N	5	-4600
98	20230417	97800	99200	102000	96400	520216	51619315900	00	0.00	N	5	-1100
99	20230410	98900	95600	100500	94200	497888	48606996000	00	0.00	N	2	2900
100	20230403	96000	98000	101300	95400	555010	54462324400	00	0.00	N	5	-1900
101	20230327	97900	95000	98800	92900	701927	67334419000	00	0.00	N	2	2900
102	20230320	95000	108000	109100	94400	906656	90058511600	00	0.00	N	5	-12000
103	20230313	107000	107200	111400	99000	1140608	118733830300	00	0.00	N	5	-700
104	20230306	107700	103000	111700	101400	1524390	162890993500	00	0.00	N	2	6200
105	20230227	101500	94500	104700	93500	2078982	207726187000	00	0.00	N	2	11100
106	20230220	90400	86000	93900	85100	781920	69926367600	00	0.00	N	2	4400
107	20230213	86000	86500	88200	83800	372862	32068240500	00	0.00	N	5	-300
108	20230206	86300	89300	90100	86100	511102	44906704300	00	0.00	N	5	-2900
109	20230130	89200	93300	95200	89000	591215	54040001100	00	0.00	N	5	-4000
110	20230125	93200	89900	96200	88700	642210	59459741600	00	0.00	N	2	3900
111	20230116	89300	91000	92400	85700	595933	53037634900	00	0.00	N	5	-2000
112	20230109	91300	84800	91700	83700	662404	59031609900	00	0.00	N	2	7400
113	20230102	83900	83100	84500	75300	714844	57207616000	00	0.00	N	2	800
114	20221226	83100	84700	85300	81500	396351	32907366000	00	0.00	N	5	-1500
115	20221219	84600	84600	88400	82900	500690	42876268100	00	0.00	N	5	-800
116	20221212	85400	83200	87400	81700	437690	37030714700	00	0.00	N	2	1400
117	20221205	84000	87900	88300	82500	527362	44909320700	00	0.00	N	5	-2700
118	20221128	86700	97300	99100	85500	867316	79836570800	00	0.00	N	5	-11100
119	20221121	97800	91300	104000	90300	882211	86653148900	00	0.00	N	2	6100
120	20221114	91700	92500	95700	88800	628825	57923481500	00	0.00	N	5	-1000
121	20221107	92700	86400	95300	85100	860228	78282757600	00	0.00	N	2	5800
122	20221031	86900	78400	88200	76000	1291363	108449007100	00	0.00	N	2	9400
123	20221024	77500	81600	83500	74100	895419	69841053900	00	0.00	N	5	-2000
124	20221017	79500	76400	88200	75400	1072261	88325877500	00	0.00	N	2	900
125	20221011	78600	82600	82600	75400	954084	75636775700	00	0.00	N	5	-6500
126	20221004	85100	82100	87900	76900	1253626	102024890800	00	0.00	N	2	4000
127	20220926	81100	86400	89000	75100	2009736	163250131700	00	0.00	N	5	-6700
128	20220919	87800	84500	95700	75400	2500070	220397621000	00	0.00	N	2	3700
129	20220913	84100	73000	90900	69400	1482697	121557468200	00	0.00	N	2	12000
130	20220905	72100	77200	78800	71800	321884	23991642300	00	0.00	N	5	-5900
131	20220829	78000	82900	85700	77100	568955	46607657100	00	0.00	N	5	-7400
132	20220822	85400	82500	88900	81500	614699	52720671300	00	0.00	N	2	1800
133	20220816	83600	84600	87000	81500	423795	35531081600	00	0.00	N	2	500
134	20220808	83100	71300	85000	70700	758106	60278187200	00	0.00	N	2	11700
135	20220801	71400	71900	73300	68900	402429	28466921700	00	0.00	N	2	1500
136	20220725	69900	66400	70300	65300	324793	21980095100	00	0.00	N	2	3500
137	20220718	66400	64000	67300	64000	204015	13414886900	00	0.00	N	2	2900
138	20220711	63500	68200	68700	61600	219400	14250717200	00	0.00	N	5	-4600
139	20220704	68100	70200	70400	63700	371795	25006514500	00	0.00	N	5	-1600
140	20220627	69700	64300	73000	63800	452963	31395372400	00	0.00	N	2	6100
141	20220620	63600	70600	71000	60300	583009	37495203900	00	0.00	N	5	-6500
142	20220613	70100	80600	80900	67600	476487	34861846100	00	0.00	N	5	-12300
143	20220607	82400	85900	85900	80800	306854	25533540600	00	0.00	N	5	-3800
144	20220530	86200	81700	86800	81100	316245	26601735300	00	0.00	N	2	5800
145	20220523	80400	80600	82100	78900	286323	23062493200	00	0.00	N	2	700
146	20220516	79700	82200	83800	75500	608589	48331267300	00	0.00	N	5	-2400
147	20220509	82100	87900	88200	79700	506157	42065383200	00	0.00	N	5	-5800
148	20220502	87900	88300	92800	86400	393179	35220766300	00	0.00	N	5	-1900
149	20220425	89800	93400	93900	86000	588694	52443033500	00	0.00	N	5	-5700
150	20220418	95500	96200	99500	94500	348525	33730344300	00	0.00	N	5	-1000
151	20220411	96500	98200	101000	95900	378253	36957828300	00	0.00	N	5	-2100
152	20220404	98600	102000	105500	97700	616141	62124717100	00	0.00	N	5	-3900
153	20220328	102500	108500	109500	102500	728209	76602196000	00	0.00	N	5	-5000
154	20220321	107500	118500	120000	106500	3027254	326126088100	00	0.00	N	5	-10500
155	20220314	118000	126500	131000	115500	590781	72232286000	00	0.00	N	5	-8500
156	20220307	126500	126500	127500	109500	834283	98227336500	00	0.00	N	2	500
157	20220228	126000	113000	130000	111000	774076	92592399000	00	0.00	N	2	21000
158	20220221	105000	95300	106000	91600	488154	48568283400	00	0.00	N	2	8500
159	20220214	96500	88800	97000	84900	358883	32018487700	00	0.00	N	2	5600
160	20220207	90900	101000	101500	90500	281304	26565509300	00	0.00	N	5	-9600
161	20220203	100500	99600	103500	97200	109380	11016522300	00	0.00	N	2	3900
162	20220124	96600	102000	104500	90300	285380	27409837700	00	0.00	N	5	-7400
163	20220117	104000	112000	112500	102500	267619	28477990000	00	0.00	N	5	-8500
164	20220110	112500	113500	117500	109000	238383	27043103000	00	0.00	N	5	-1000
165	20220103	113500	122000	125500	110000	374605	44417274000	00	0.00	N	5	-4500
166	20211227	118000	117500	121000	115000	202883	23901467500	00	0.00	N	2	500
167	20211220	117500	120500	126000	115000	305518	36396098500	00	0.00	N	5	-3000
168	20211213	120500	118500	123500	110000	345354	40232258500	00	0.00	N	2	2000
169	20211206	118500	110000	120000	109500	385438	44506088500	00	0.00	N	2	10000
170	20211129	108500	113500	118000	105000	692505	76102987500	00	0.00	N	5	-12000
171	20211122	120500	133500	136000	119000	418290	52810011000	00	0.00	N	5	-12500
172	20211115	133000	141500	148000	131000	779266	108536772500	00	0.00	N	5	-5500
173	20211108	138500	133000	144000	125500	658727	89061112000	00	0.00	N	2	5000
174	20211101	133500	103500	138500	101000	999374	120558692000	00	0.00	N	2	30500
175	20211025	103000	98000	111500	97200	622774	65984990000	00	0.00	N	2	6600
176	20211018	96400	99900	101500	93100	217417	21231104700	00	0.00	N	5	-2800
177	20211012	99200	88800	101000	88800	361836	34484619100	00	0.00	N	2	10400
178	20211005	88800	91100	94900	88000	201819	18277205000	00	0.00	N	5	-4200
179	20210927	93000	96000	105000	92400	451773	44608021400	00	0.00	N	5	-4000
180	20210923	97000	99700	102000	96500	117732	11639861200	00	0.00	N	5	-3000
181	20210913	100000	90000	105000	88900	544607	52891526700	00	0.00	N	2	9200
182	20210906	90800	93900	96000	88500	364273	33697721200	00	0.00	N	5	-2800
183	20210830	93600	89900	101500	87200	615190	59058337600	00	0.00	N	2	4300
184	20210823	89300	85400	92300	85200	262753	23564793500	00	0.00	N	2	3600
185	20210817	85700	93600	94300	85000	359469	31829580800	00	0.00	N	5	-7700
186	20210809	93400	96600	99400	93000	317498	30415699600	00	0.00	N	5	-3800
187	20210802	97200	96700	98100	92600	366193	34833954500	00	0.00	N	2	500
188	20210726	96700	102000	102500	96200	276031	27325319300	00	0.00	N	5	-4300
189	20210719	101000	110000	111500	99900	458448	48068155000	00	0.00	N	5	-11000
190	20210712	112000	102500	118500	100500	723700	79933532000	00	0.00	N	2	11500