KissMeData/000210/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	40450	34300	40450	34000	614347	23243497500	00	0.00	N	2	7000
3	20250507	33450	33000	35150	32400	177656	5984405925	00	0.00	N	2	1100
4	20250428	32350	32100	33100	31250	103746	3375622575	00	0.00	N	2	150
5	20250421	32200	30250	32500	29950	177035	5541426900	00	0.00	N	2	1950
6	20250414	30250	30000	30700	29750	110808	3347754025	00	0.00	N	2	350
7	20250407	29900	30600	31150	27900	343444	10106382150	00	0.00	N	5	-2150
8	20250331	32050	33050	33050	30900	261823	8369669375	00	0.00	N	5	-1200
9	20250324	33250	33750	35400	33250	203256	7001612900	00	0.00	N	5	-500
10	20250317	33750	35000	36700	33750	371925	12916192425	00	0.00	N	5	-1250
11	20250310	35000	35950	37100	34550	284224	10171838800	00	0.00	N	5	-700
12	20250304	35700	33500	36900	32550	368879	13003399350	00	0.00	N	2	2250
13	20250224	33450	33900	35750	33450	235971	8171452950	00	0.00	N	5	-600
14	20250217	34050	33100	34850	33000	286814	9843718500	00	0.00	N	2	950
15	20250210	33100	31700	33600	30800	261355	8550991550	00	0.00	N	2	1600
16	20250203	31500	31650	33050	30300	244402	7700601800	00	0.00	N	5	-450
17	20250131	31950	32000	32200	31400	48992	1561496300	00	0.00	N	2	250
18	20250120	31700	31000	32150	30950	169969	5353456200	00	0.00	N	2	700
19	20250113	31000	30800	31600	30650	112733	3494646450	00	0.00	N	5	-300
20	20250106	31300	32700	33600	31000	288782	9274350550	00	0.00	N	5	-1200
21	20241230	32500	32300	32950	30800	89137	2833307150	00	0.00	N	2	400
22	20241223	32100	33100	34600	31650	154804	5142820650	00	0.00	N	5	-700
23	20241216	32800	33600	33800	32300	151798	5013389250	00	0.00	N	5	-350
24	20241209	33150	31750	33800	30500	261905	8454147700	00	0.00	N	2	700
25	20241202	32450	34950	35450	31950	312585	10579596550	00	0.00	N	5	-2150
26	20241125	34600	35850	36400	34550	252977	8979359750	00	0.00	N	5	-900
27	20241118	35500	34000	36300	33950	181742	6426639700	00	0.00	N	2	1300
28	20241111	34200	35950	36000	33250	388313	13349925850	00	0.00	N	5	-1750
29	20241104	35950	40650	40650	35850	526686	19941116000	00	0.00	N	5	-4200
30	20241028	40150	39700	41200	38750	208499	8362172450	00	0.00	N	2	600
31	20241021	39550	42600	42950	39500	173034	7117979500	00	0.00	N	5	-2550
32	20241014	42100	43000	44000	41450	134705	5711696650	00	0.00	N	5	-1100
33	20241007	43200	43650	45500	42900	128280	5686186150	00	0.00	N	5	-850
34	20240930	44050	45600	45650	42950	123764	5451022950	00	0.00	N	5	-900
35	20240923	44950	41850	45600	40100	407829	17337406950	00	0.00	N	2	3500
36	20240919	41450	42800	43400	41450	111661	4732556800	00	0.00	N	5	-950
37	20240909	42400	41300	42950	40750	259008	10788089800	00	0.00	N	2	300
38	20240902	42100	46100	47400	41550	316759	13904332050	00	0.00	N	5	-4000
39	20240826	46100	47700	49050	45650	191060	9008964550	00	0.00	N	5	-1450
40	20240819	47550	45300	49300	45300	279431	13214875350	00	0.00	N	2	2400
41	20240812	45150	43950	46300	43850	256167	11544716550	00	0.00	N	2	1450
42	20240805	43700	53500	53500	43000	1030565	47517635050	00	0.00	N	5	-10800
43	20240729	54500	54900	60000	51300	618465	34093283000	00	0.00	N	5	-400
44	20240722	54900	55400	55400	52900	220438	11928730500	00	0.00	N	5	-200
45	20240715	55100	59400	59400	53900	351857	19893589500	00	0.00	N	5	-3900
46	20240708	59000	56000	59400	55400	295490	16998307700	00	0.00	N	2	2600
47	20240701	56400	59500	59600	54900	321323	18178813100	00	0.00	N	5	-2700
48	20240624	59100	56800	59500	56400	371138	21560337800	00	0.00	N	2	2300
49	20240617	56800	55400	58900	53800	479877	26914750400	00	0.00	N	2	1400
50	20240610	55400	58000	60300	54200	637580	36488744700	00	0.00	N	5	-3500
51	20240603	58900	54900	62000	53400	943497	53971427900	00	0.00	N	2	3500
52	20240527	55400	57000	58600	52900	334539	18490411800	00	0.00	N	5	-2000
53	20240520	57400	59000	61900	57400	495944	29686402600	00	0.00	N	5	-1100
54	20240513	58500	54900	59200	53900	236124	13440482000	00	0.00	N	2	4000
55	20240507	54500	56100	56400	54100	220804	12233296500	00	0.00	N	5	-1100
56	20240429	55600	50700	59000	50700	555041	31098647800	00	0.00	N	2	5100
57	20240422	50500	50600	50900	49150	152218	7616358150	00	0.00	N	2	1100
58	20240415	49400	50000	52100	48250	209469	10431045700	00	0.00	N	5	-1200
59	20240408	50600	53200	53500	49900	191255	9927831200	00	0.00	N	5	-2100
60	20240401	52700	53400	56700	51600	372781	20253124900	00	0.00	N	2	100
61	20240325	52600	53300	53900	51500	211244	11098836600	00	0.00	N	5	-400
62	20240318	53000	45800	54100	45700	979451	50712315050	00	0.00	N	2	8150
63	20240311	44850	45200	46450	44500	247197	11259559150	00	0.00	N	5	-750
64	20240304	45600	48050	48900	44800	276714	12808990050	00	0.00	N	5	-2000
65	20240226	47600	51400	51400	47450	206751	10050006950	00	0.00	N	5	-3100
66	20240219	50700	51400	52900	50100	232535	11942977000	00	0.00	N	5	-1000
67	20240213	51700	55800	56300	49750	374163	19292200900	00	0.00	N	5	-3600
68	20240205	55300	57400	59100	53600	405836	22932084500	00	0.00	N	5	-2900
69	20240129	58200	51900	58800	51600	566122	32006835000	00	0.00	N	2	5800
70	20240122	52400	50900	53400	50000	142861	7364135300	00	0.00	N	2	1500
71	20240115	50900	54700	54700	50300	240569	12665524200	00	0.00	N	5	-3400
72	20240108	54300	48850	55600	48500	551761	28944328450	00	0.00	N	2	5050
73	20240102	49250	50500	51400	48200	145871	7288515250	00	0.00	N	5	-2150
74	20231226	51400	52600	52700	50100	171983	8787896300	00	0.00	N	5	-1000
75	20231218	52400	49350	52500	49350	253855	12946314950	00	0.00	N	2	2600
76	20231211	49800	49150	50200	47400	247558	12055312800	00	0.00	N	2	900
77	20231204	48900	48500	49850	47250	254047	12394230150	00	0.00	N	2	700
78	20231127	48200	47350	48850	46800	163207	7843963050	00	0.00	N	2	900
79	20231120	47300	48950	48950	46250	149445	7092425350	00	0.00	N	5	-1600
80	20231113	48900	47800	49300	46350	205627	9809465350	00	0.00	N	2	1550
81	20231106	47350	46000	48200	45250	425289	19968309300	00	0.00	N	2	1850
82	20231030	45500	40700	46000	40650	620497	26979742450	00	0.00	N	2	4550
83	20231023	40950	39900	41750	38750	252457	10215931250	00	0.00	N	2	350
84	20231016	40600	40500	42050	40150	281739	11624647050	00	0.00	N	5	-50
85	20231010	40650	40800	41700	39300	215055	8714355900	00	0.00	N	2	200
86	20231004	40450	42300	42300	40200	186175	7620925900	00	0.00	N	5	-2050
87	20230925	42500	42100	42550	41000	224497	9389900900	00	0.00	N	2	300
88	20230918	42200	42200	43050	41600	287976	12223802250	00	0.00	N	2	50
89	20230911	42150	38700	42350	38350	506371	20740025550	00	0.00	N	2	3450
90	20230904	38700	37550	39100	37350	243791	9327457250	00	0.00	N	2	900
91	20230828	37800	37200	39600	37200	271915	10433001750	00	0.00	N	2	650
92	20230821	37150	37650	39050	36650	310798	11609530850	00	0.00	N	5	-550
93	20230814	37700	40800	40900	36650	367738	14037796600	00	0.00	N	5	-3000
94	20230807	40700	41600	42000	39550	437872	17903878200	00	0.00	N	5	-900
95	20230731	41600	38050	42200	37800	571818	23146228750	00	0.00	N	2	4750
96	20230724	36850	38100	38400	35850	431548	15927349200	00	0.00	N	5	-900
97	20230717	37750	38300	39200	36850	307431	11662896850	00	0.00	N	5	-550
98	20230710	38300	37200	39250	36850	351899	13348634050	00	0.00	N	2	1250
99	20230703	37050	41300	42050	36650	840141	32803818400	00	0.00	N	5	-4250
100	20230626	41300	43500	43900	40750	413888	17382826550	00	0.00	N	5	-1700
101	20230619	43000	45000	46200	42500	312701	13913732600	00	0.00	N	5	-1950
102	20230612	44950	47900	47900	44700	370543	16993476050	00	0.00	N	5	-2800
103	20230605	47750	46800	48700	46650	306562	14532701000	00	0.00	N	2	1350
104	20230530	46400	46150	46700	45550	194277	8950716200	00	0.00	N	2	400
105	20230522	46000	47000	47950	45700	286493	13442989400	00	0.00	N	5	-900
106	20230515	46900	47500	47900	45700	364531	16978473500	00	0.00	N	5	-850
107	20230508	47750	48250	50200	47400	354941	17354132350	00	0.00	N	5	-500
108	20230502	48250	49500	50900	47900	257785	12672973200	00	0.00	N	5	-1200
109	20230424	49450	52000	52200	48900	376361	18770772100	00	0.00	N	5	-2450
110	20230417	51900	52200	53100	50700	266669	13870346500	00	0.00	N	5	-300
111	20230410	52200	51400	53000	50700	258212	13386424700	00	0.00	N	2	800
112	20230403	51400	53300	54900	51200	285391	15075232100	00	0.00	N	5	-1900
113	20230327	53300	51200	54000	50400	271038	14125700200	00	0.00	N	2	2200
114	20230320	51100	51300	52500	50200	263508	13500682000	00	0.00	N	5	-200
115	20230313	51300	55300	56000	51000	360738	19006962200	00	0.00	N	5	-4000
116	20230306	55300	58400	58400	54900	333589	18761683800	00	0.00	N	5	-2500
117	20230227	57800	57600	59800	57300	199402	11639696400	00	0.00	N	5	-500
118	20230220	58300	59000	60900	57400	301132	17865382600	00	0.00	N	5	-700
119	20230213	59000	57600	59600	56500	302848	17554620900	00	0.00	N	2	900
120	20230206	58100	58500	58900	56900	290478	16795123100	00	0.00	N	5	-700
121	20230130	58800	62100	62700	58500	480418	29067151700	00	0.00	N	5	-3500
122	20230125	62300	63000	63400	61600	199707	12452674100	00	0.00	N	5	-400
123	20230116	62700	60900	63300	60600	274256	16932551000	00	0.00	N	2	1700
124	20230109	61000	59400	61900	58900	203356	12370813300	00	0.00	N	2	2300
125	20230102	58700	58300	59900	54900	291330	16727716800	00	0.00	N	5	-500
126	20221226	59200	61400	62600	57900	376201	22838275100	00	0.00	N	5	-2200
127	20221219	61400	61500	62700	60700	222013	13658868800	00	0.00	N	5	-400
128	20221212	61800	65200	65800	61400	300553	19042537800	00	0.00	N	5	-3300
129	20221205	65100	67400	68200	64700	238985	15851614000	00	0.00	N	5	-2300
130	20221128	67400	69500	70700	67400	293786	20248680800	00	0.00	N	5	-2700
131	20221121	70100	65600	71200	63600	412193	27992617400	00	0.00	N	2	5400
132	20221114	64700	64900	67500	64200	260779	17245843700	00	0.00	N	2	200
133	20221107	64500	61300	66600	60600	291397	18633949900	00	0.00	N	2	3200
134	20221031	61300	62400	63200	59900	291493	18042156400	00	0.00	N	2	300
135	20221024	61000	58900	61900	58200	293162	17528145900	00	0.00	N	2	3200
136	20221017	57800	58000	61500	56900	431453	25366078000	00	0.00	N	5	-800
137	20221011	58600	58000	59800	56400	209094	12057566500	00	0.00	N	5	-900
138	20221004	59500	58000	60200	56900	265065	15559165900	00	0.00	N	2	2200
139	20220926	57300	67400	67400	57000	625447	37768352200	00	0.00	N	5	-8900
140	20220919	66200	67600	68400	65200	331303	22053685300	00	0.00	N	5	-1400
141	20220913	67600	66000	68900	65900	319823	21504297500	00	0.00	N	2	2000
142	20220905	65600	66100	67200	64700	257106	16932423700	00	0.00	N	5	-200
143	20220829	65800	67000	68400	65200	329251	21910013600	00	0.00	N	5	-2800
144	20220822	68600	66400	68600	64500	418173	27893173600	00	0.00	N	2	1500
145	20220816	67100	70900	70900	66500	313354	21344551200	00	0.00	N	5	-3100
146	20220808	70200	66500	70200	65000	519254	35217352900	00	0.00	N	2	3500
147	20220801	66700	64800	71200	64200	919468	62535053200	00	0.00	N	2	1700
148	20220725	65000	64800	66000	63100	390165	25014651800	00	0.00	N	3	0
149	20220718	65000	65200	70100	64600	411847	27536399900	00	0.00	N	2	200
150	20220711	64800	66900	69100	63400	679233	44262710800	00	0.00	N	5	-2500
151	20220704	67300	71600	72000	63300	604153	40472047200	00	0.00	N	5	-4000
152	20220627	71300	64500	73000	63700	801429	56212014200	00	0.00	N	2	7100
153	20220620	64200	67200	69200	61400	566230	36950552300	00	0.00	N	5	-2900
154	20220613	67100	69700	71200	63600	780828	53296346900	00	0.00	N	5	-3700
155	20220607	70800	68600	70900	65800	589226	40463307000	00	0.00	N	2	1600
156	20220530	69200	67300	71000	67300	803959	55649776800	00	0.00	N	2	2500
157	20220523	66700	62300	67000	60100	603163	38817939900	00	0.00	N	2	4300
158	20220516	62400	63800	63800	60700	198497	12390661600	00	0.00	N	5	-1100
159	20220509	63500	64000	65300	60900	309740	19481769000	00	0.00	N	5	-1100
160	20220502	64600	61400	66200	61400	606158	39245563300	00	0.00	N	2	2700
161	20220425	61900	59800	62200	58100	285460	17188226500	00	0.00	N	2	1700
162	20220418	60200	58800	60600	58500	156340	9289310300	00	0.00	N	2	1300
163	20220411	58900	59500	60400	58700	199726	11827116900	00	0.00	N	5	-800
164	20220404	59700	61600	62600	59200	209398	12799000600	00	0.00	N	5	-1900
165	20220328	61600	58600	61700	58000	349883	21011050500	00	0.00	N	2	3000
166	20220321	58600	59900	60600	58300	292689	17421419500	00	0.00	N	5	-800
167	20220314	59400	58700	61000	58000	214323	12739646200	00	0.00	N	2	200
168	20220307	59200	59600	60000	56400	260595	15109711800	00	0.00	N	5	-1500
169	20220228	60700	59300	61400	58600	194804	11750539300	00	0.00	N	2	1300
170	20220221	59400	60400	61900	59100	211724	12779321000	00	0.00	N	5	-2000
171	20220214	61400	57500	61700	55200	319179	18621929600	00	0.00	N	2	3400
172	20220207	58000	57500	61000	57000	366049	21528670200	00	0.00	N	2	500
173	20220203	57500	56300	57800	56300	79189	4516492100	00	0.00	N	2	1600
174	20220124	55900	59300	61000	53900	459853	26160911800	00	0.00	N	5	-4500
175	20220117	60400	63800	65000	59900	348593	21837073300	00	0.00	N	5	-4100
176	20220110	64500	66100	67200	64500	340598	22466534800	00	0.00	N	5	-1700
177	20220103	66200	61000	66600	60900	503403	32378173900	00	0.00	N	2	5300
178	20211227	60900	63900	64400	60400	281290	17470152200	00	0.00	N	5	-3000
179	20211220	63900	64100	64700	62200	205405	13032098600	00	0.00	N	5	-600
180	20211213	64500	63600	64500	61200	273880	17286126800	00	0.00	N	2	1000
181	20211206	63500	61800	64300	60900	315038	19845828300	00	0.00	N	2	1700
182	20211129	61800	58100	62300	55400	633262	37240218200	00	0.00	N	2	2400
183	20211122	59400	60700	62000	58900	473107	28655751000	00	0.00	N	5	-2000
184	20211115	61400	65000	65200	60400	581088	36106579900	00	0.00	N	5	-2900
185	20211108	64300	63900	66400	63100	346365	22249941700	00	0.00	N	2	400
186	20211101	63900	66500	68400	63400	533050	34982698000	00	0.00	N	5	-1800
187	20211025	65700	67600	69000	65500	386124	25944947800	00	0.00	N	5	-2300
188	20211018	68000	69800	69900	67000	379025	25939274300	00	0.00	N	5	-1700
189	20211012	69700	69500	70300	68700	297337	20618068900	00	0.00	N	5	-200
190	20211005	69900	73500	73600	68900	609744	43091092700	00	0.00	N	5	-4100
191	20210927	74000	70500	78000	70200	1541982	116441602500	00	0.00	N	2	3500
192	20210923	70500	71200	71900	70200	136822	9686833500	00	0.00	N	5	-1700
193	20210913	72200	71000	74300	70100	618703	44628866600	00	0.00	N	2	1000
194	20210906	71200	72100	73200	69400	385903	27457554800	00	0.00	N	5	-900
195	20210830	72100	71600	73900	70900	373186	26997733900	00	0.00	N	2	1100
196	20210823	71000	68700	71900	68200	348454	24557204800	00	0.00	N	2	2600
197	20210817	68400	73000	73600	68100	561556	39660744100	00	0.00	N	5	-4900
198	20210809	73300	76500	76600	72400	694954	51762981400	00	0.00	N	5	-3300
199	20210802	76600	78900	79700	76400	601596	46360842600	00	0.00	N	5	-2300
200	20210726	78900	79600	79600	76800	522997	40910450400	00	0.00	N	5	-600
201	20210719	79500	81100	81200	78500	481643	38298071600	00	0.00	N	5	-1500
202	20210712	81000	77700	81600	77500	659851	53173897000	00	0.00	N	2	3700