KissMeData/001130/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	134000	133800	138000	133800	9516	1290672950	00	0.00	N	2	100
3	20250507	133900	131600	135900	131000	4964	663622250	00	0.00	N	2	2400
4	20250428	131500	131700	132600	128600	3993	525473900	00	0.00	N	5	-200
5	20250421	131700	128100	132900	128100	6048	792169500	00	0.00	N	2	3600
6	20250414	128100	127900	129300	126700	2220	283842200	00	0.00	N	2	300
7	20250407	127800	128100	128100	123500	8371	1050271600	00	0.00	N	5	-400
8	20250331	128200	128600	130000	127100	6194	796990550	00	0.00	N	5	-400
9	20250324	128600	127200	131300	127100	8562	1099369450	00	0.00	N	2	700
10	20250317	127900	130000	131500	127900	10180	1309518650	00	0.00	N	5	-1600
11	20250310	129500	131300	131900	127800	5844	756699350	00	0.00	N	5	-1800
12	20250304	131300	127600	132500	127100	4905	632880600	00	0.00	N	2	3700
13	20250224	127600	129400	129400	127000	5664	725489900	00	0.00	N	5	-1800
14	20250217	129400	129500	131600	129000	2193	285484900	00	0.00	N	5	-100
15	20250210	129500	126600	130300	126600	2925	375150400	00	0.00	N	2	2400
16	20250203	127100	125700	128000	123100	4722	596447700	00	0.00	N	2	600
17	20250131	126500	126200	126900	125700	561	70823700	00	0.00	N	2	600
18	20250120	125900	126900	128200	125000	3791	477952500	00	0.00	N	5	-1000
19	20250113	126900	127600	128000	126000	3763	476534900	00	0.00	N	5	-700
20	20250106	127600	129300	129600	126500	3282	419412100	00	0.00	N	3	0
21	20241230	127600	126000	129600	125100	3458	438349300	00	0.00	N	2	1400
22	20241223	126200	126100	129200	125500	3807	487135200	00	0.00	N	5	-800
23	20241216	127000	127100	130000	125000	9420	1206565500	00	0.00	N	3	0
24	20241209	127000	124000	127500	120900	12462	1544968300	00	0.00	N	2	2100
25	20241202	124900	130100	130900	123400	8084	1020253600	00	0.00	N	5	-5200
26	20241125	130100	131000	133300	129200	3787	497092000	00	0.00	N	5	-900
27	20241118	131000	126700	131400	125200	6004	770892500	00	0.00	N	2	5500
28	20241111	125500	130000	130000	123000	5951	747192200	00	0.00	N	5	-4500
29	20241104	130000	132500	133400	127400	5742	749964200	00	0.00	N	5	-3000
30	20241028	133000	134800	135900	131200	6030	798586000	00	0.00	N	5	-2400
31	20241021	135400	135500	138100	134500	5447	738334400	00	0.00	N	5	-100
32	20241014	135500	138000	139700	135000	11992	1646015500	00	0.00	N	5	-3400
33	20241007	138900	138100	139900	135500	6403	884171900	00	0.00	N	2	200
34	20240930	138700	139900	139900	138200	2217	307381200	00	0.00	N	5	-1200
35	20240923	139900	138100	140000	138100	3468	481616800	00	0.00	N	2	1900
36	20240919	138000	139300	140000	137900	2152	297721400	00	0.00	N	5	-1500
37	20240909	139500	136500	140900	136500	1832	252644300	00	0.00	N	2	900
38	20240902	138600	142000	142900	136900	6449	890431400	00	0.00	N	5	-2300
39	20240826	140900	140900	143000	139200	4366	613261800	00	0.00	N	3	0
40	20240819	140900	141500	141500	139000	4994	698217600	00	0.00	N	2	1000
41	20240812	139900	142900	143000	138500	2479	347593500	00	0.00	N	5	-2300
42	20240805	142200	139000	142900	129500	10186	1376057500	00	0.00	N	2	3100
43	20240729	139100	143000	143000	139100	2958	415531300	00	0.00	N	5	-1100
44	20240722	140200	144500	144500	139400	3977	560760000	00	0.00	N	5	-4300
45	20240715	144500	142200	144800	139400	6205	883070600	00	0.00	N	2	2700
46	20240708	141800	144300	144300	141000	4173	594209400	00	0.00	N	5	-600
47	20240701	142400	142500	143000	139000	7107	1000464500	00	0.00	N	2	900
48	20240624	141500	142200	142400	140300	4080	575392600	00	0.00	N	5	-700
49	20240617	142200	146500	147800	140400	12911	1849435400	00	0.00	N	5	-1900
50	20240610	144100	136500	145800	133700	14851	2098286800	00	0.00	N	2	8600
51	20240603	135500	135100	138100	134000	4214	571536200	00	0.00	N	2	600
52	20240527	134900	139400	140800	131500	10176	1380667000	00	0.00	N	5	-4500
53	20240520	139400	139800	142000	136800	8191	1145263800	00	0.00	N	5	-400
54	20240513	139800	134700	144300	133700	8976	1260086400	00	0.00	N	2	5100
55	20240507	134700	137500	139000	129900	3667	501625800	00	0.00	N	5	-2500
56	20240429	137200	136600	138900	135800	3897	535060700	00	0.00	N	2	700
57	20240422	136500	129500	137000	125500	6436	860572500	00	0.00	N	2	7000
58	20240415	129500	129900	131500	127000	4697	604728400	00	0.00	N	5	-300
59	20240408	129800	130000	132800	123000	3656	474436500	00	0.00	N	5	-1200
60	20240401	131000	132300	133400	129200	5790	755340500	00	0.00	N	5	-1200
61	20240325	132200	134400	134400	130700	3524	465015700	00	0.00	N	5	-200
62	20240318	132400	133100	134300	128700	6978	915409700	00	0.00	N	5	-1100
63	20240311	133500	139600	140800	133500	7658	1043878000	00	0.00	N	5	-6000
64	20240304	139500	138600	141400	137000	5700	790459200	00	0.00	N	2	1000
65	20240226	138500	142200	143600	137000	10527	1471998700	00	0.00	N	5	-4700
66	20240219	143200	132500	146800	132500	19616	2762228300	00	0.00	N	2	9000
67	20240213	134200	136600	137000	131300	9859	1319221100	00	0.00	N	5	-2400
68	20240205	136600	134900	137900	133800	10356	1405884600	00	0.00	N	2	1800
69	20240129	134800	121600	136600	121600	22380	2934728700	00	0.00	N	2	13100
70	20240122	121700	125500	125500	120500	7906	963904200	00	0.00	N	5	-3600
71	20240115	125300	126200	127500	124000	8271	1036545800	00	0.00	N	5	-1700
72	20240108	127000	128500	129000	125800	10008	1271532100	00	0.00	N	5	-1500
73	20240102	128500	127900	130000	127100	5557	715324800	00	0.00	N	2	700
74	20231226	127800	129500	129500	127400	4466	572904400	00	0.00	N	3	0
75	20231218	127800	128900	128900	126600	4067	518062000	00	0.00	N	5	-400
76	20231211	128200	128700	129300	126500	4076	520601000	00	0.00	N	5	-1100
77	20231204	129300	128300	130200	127100	2519	325055300	00	0.00	N	2	1800
78	20231127	127500	129000	129000	127100	1780	227643400	00	0.00	N	5	-1500
79	20231120	129000	128500	129500	127000	3483	446742700	00	0.00	N	3	0
80	20231113	129000	123400	129300	121600	7476	940637300	00	0.00	N	2	5200
81	20231106	123800	124100	125000	122100	3453	426674100	00	0.00	N	5	-300
82	20231030	124100	121700	124300	121100	1980	242005800	00	0.00	N	2	900
83	20231023	123200	121500	124400	121300	2735	335873500	00	0.00	N	2	500
84	20231016	122700	122800	125000	121500	4094	505275000	00	0.00	N	5	-1700
85	20231010	124400	123200	124800	122000	2203	271796100	00	0.00	N	2	1200
86	20231004	123200	124000	125100	121500	2688	331418700	00	0.00	N	5	-1600
87	20230925	124800	126800	127200	124500	2008	251818300	00	0.00	N	5	-1600
88	20230918	126400	130500	130500	126200	3506	448634700	00	0.00	N	5	-4100
89	20230911	130500	128100	130500	127100	4863	624495800	00	0.00	N	2	2400
90	20230904	128100	130400	130500	126200	7531	959495800	00	0.00	N	5	-3800
91	20230828	131900	128500	131900	128300	5599	727803900	00	0.00	N	2	3400
92	20230821	128500	131000	131000	125500	10045	1277705400	00	0.00	N	5	-1300
93	20230814	129800	133500	134700	128000	7506	986348600	00	0.00	N	5	-2400
94	20230807	132200	129600	133700	129000	9581	1266065200	00	0.00	N	2	2600
95	20230731	129600	129900	129900	126800	5055	648721900	00	0.00	N	2	300
96	20230724	129300	133600	133600	124600	14964	1915737300	00	0.00	N	5	-4200
97	20230717	133500	130000	138200	129600	22441	3003315700	00	0.00	N	2	3600
98	20230710	129900	128400	130900	127000	6212	802148600	00	0.00	N	2	1300
99	20230703	128600	136000	136000	128200	11351	1490532800	00	0.00	N	5	-5700
100	20230626	134300	134900	135700	131700	10374	1384410700	00	0.00	N	5	-600
101	20230619	134900	141500	143800	134600	24272	3369989000	00	0.00	N	5	-6500
102	20230612	141400	139000	142300	136100	18169	2527931100	00	0.00	N	2	2600
103	20230605	138800	139700	141000	137600	11009	1534723700	00	0.00	N	5	-900
104	20230530	139700	143300	143300	137500	7133	995928800	00	0.00	N	5	-3200
105	20230522	142900	140300	148800	140200	13784	1985888400	00	0.00	N	2	1900
106	20230515	141000	143000	143000	138700	9544	1338568800	00	0.00	N	3	0
107	20230508	141000	142300	147300	141000	10961	1577409500	00	0.00	N	5	-1700
108	20230502	142700	142300	145000	141300	3629	515894900	00	0.00	N	2	500
109	20230424	142200	146700	146700	141600	9756	1395301200	00	0.00	N	5	-4500
110	20230417	146700	147000	147900	145100	7412	1085767300	00	0.00	N	5	-900
111	20230410	147600	144300	148500	143700	7935	1154035000	00	0.00	N	2	900
112	20230403	146700	144800	150900	143800	9648	1427108400	00	0.00	N	2	2200
113	20230327	144500	142300	144800	140000	7902	1119902200	00	0.00	N	2	2200
114	20230320	142300	143200	145000	140800	7834	1113004500	00	0.00	N	5	-2000
115	20230313	144300	151500	151900	141400	15435	2230129900	00	0.00	N	5	-9600
116	20230306	153900	153500	162300	151100	17939	2775900300	00	0.00	N	5	-300
117	20230227	154200	151600	155000	145800	13729	2097476400	00	0.00	N	2	1900
118	20230220	152300	146500	153600	146500	17099	2593354800	00	0.00	N	2	4000
119	20230213	148300	151800	152000	143500	13636	2008643000	00	0.00	N	5	-3500
120	20230206	151800	148200	152200	147200	8361	1250693400	00	0.00	N	2	4200
121	20230130	147600	149200	149700	146200	7742	1149569900	00	0.00	N	5	-1400
122	20230125	149000	147500	149500	146800	8784	1305766700	00	0.00	N	2	1500
123	20230116	147500	145000	149000	143500	9222	1350212000	00	0.00	N	2	2000
124	20230109	145500	136000	146500	136000	13454	1930546500	00	0.00	N	2	9500
125	20230102	136000	134000	138500	129000	8518	1140588000	00	0.00	N	2	3500
126	20221226	132500	136500	138000	131500	11033	1487376500	00	0.00	N	5	-4500
127	20221219	137000	136000	137500	133500	8496	1151873500	00	0.00	N	2	1500
128	20221212	135500	136000	138500	134000	6750	919709000	00	0.00	N	5	-1000
129	20221205	136500	137500	140000	135000	5950	813392500	00	0.00	N	5	-500
130	20221128	137000	137000	141000	135500	9939	1367769000	00	0.00	N	5	-2500
131	20221121	139500	137000	139500	134000	3872	530022000	00	0.00	N	2	2500
132	20221114	137000	132500	138500	132000	6455	870771500	00	0.00	N	2	4500
133	20221107	132500	131000	134500	129500	6010	793653500	00	0.00	N	2	3000
134	20221031	129500	130000	132000	128500	5842	761881500	00	0.00	N	2	1500
135	20221024	128000	129000	130000	127000	4903	628685000	00	0.00	N	2	1500
136	20221017	126500	130500	132000	125000	11355	1452392500	00	0.00	N	5	-3000
137	20221011	129500	132000	132500	125000	9825	1256677000	00	0.00	N	5	-4000
138	20221004	133500	131000	135000	125500	7525	988958500	00	0.00	N	2	6000
139	20220926	127500	142000	143500	125000	30214	4033474000	00	0.00	N	5	-14500
140	20220919	142000	141000	148000	138500	27047	3865429500	00	0.00	N	2	1000
141	20220913	141000	144000	146500	140500	13898	1991849000	00	0.00	N	5	-2000
142	20220905	143000	144500	146000	141500	13088	1874545000	00	0.00	N	5	-1500
143	20220829	144500	142500	147500	141500	14111	2041239500	00	0.00	N	5	-500
144	20220822	145000	147500	150500	142500	21208	3106215500	00	0.00	N	5	-4500
145	20220816	149500	144500	151000	143000	18854	2779695500	00	0.00	N	2	6000
146	20220808	143500	143500	144000	141000	13746	1961334000	00	0.00	N	2	500
147	20220801	143000	144000	145500	139500	13506	1912036000	00	0.00	N	2	500
148	20220725	142500	138500	145500	138000	12375	1759497500	00	0.00	N	2	2500
149	20220718	140000	135500	142000	134000	13365	1844287000	00	0.00	N	2	4000
150	20220711	136000	146000	146000	131000	22311	3042338000	00	0.00	N	5	-9000
151	20220704	145000	135500	148000	132000	24754	3424780000	00	0.00	N	2	10000
152	20220627	135000	137000	145000	134500	28026	3918297500	00	0.00	N	5	-1500
153	20220620	136500	152000	152500	130000	64420	8988093000	00	0.00	N	5	-12500
154	20220613	149000	159500	163000	148500	65565	10128386500	00	0.00	N	5	-11000
155	20220607	160000	170500	170500	159500	23385	3831986000	00	0.00	N	5	-8500
156	20220530	168500	171500	172000	165000	31748	5349546500	00	0.00	N	5	-1000
157	20220523	169500	170000	172500	165500	49721	8386816500	00	0.00	N	3	0
158	20220516	169500	187500	196000	168500	277089	50767001000	00	0.00	N	2	2500
159	20220509	167000	181000	182000	164000	58957	10055021500	00	0.00	N	5	-14000
160	20220502	181000	178500	193500	178500	71516	13350827000	00	0.00	N	2	2500
161	20220425	178500	192500	201500	177500	124590	23683946000	00	0.00	N	5	-15500
162	20220418	194000	176000	196500	175000	219887	41522817500	00	0.00	N	2	18000
163	20220411	176000	174000	180500	171000	35170	6152764500	00	0.00	N	2	2500
164	20220404	173500	185000	185000	172500	41609	7381055000	00	0.00	N	5	-9000
165	20220328	182500	178500	185500	175500	62011	11149049500	00	0.00	N	2	6000
166	20220321	176500	171000	178000	169500	61531	10743270000	00	0.00	N	2	5500
167	20220314	171000	167000	176000	165500	31290	5346774500	00	0.00	N	2	2000
168	20220307	169000	179500	180500	164500	70309	12190483500	00	0.00	N	5	-6500
169	20220228	175500	169500	177000	164000	40053	6901757500	00	0.00	N	2	8000
170	20220221	167500	167500	172500	163500	32104	5435485000	00	0.00	N	2	1000
171	20220214	166500	163000	170000	158500	26533	4369922000	00	0.00	N	2	2500
172	20220207	164000	171000	175000	160500	41328	6935691500	00	0.00	N	5	-2500
173	20220203	166500	146500	166500	146000	29787	4773271500	00	0.00	N	2	22500
174	20220124	144000	150500	150500	142000	15102	2202650000	00	0.00	N	5	-6500
175	20220117	150500	156000	156000	148000	9284	1400436500	00	0.00	N	5	-5500
176	20220110	156000	154000	158000	152500	11875	1835994500	00	0.00	N	2	3000
177	20220103	153000	155000	161000	152000	13250	2053268000	00	0.00	N	5	-1500
178	20211227	154500	156000	156000	153000	5159	797650000	00	0.00	N	5	-1000
179	20211220	155500	157000	157000	151500	8864	1358283000	00	0.00	N	5	-2500
180	20211213	158000	154500	158000	151000	9023	1389047500	00	0.00	N	2	4500
181	20211206	153500	153000	154000	149500	7299	1112192000	00	0.00	N	2	500
182	20211129	153000	148500	153500	142000	15713	2310582000	00	0.00	N	2	2000
183	20211122	151000	154000	157000	150500	13064	2002771000	00	0.00	N	5	-2500
184	20211115	153500	157000	162000	152000	14479	2251980500	00	0.00	N	5	-3000
185	20211108	156500	161000	165000	153000	15430	2436957000	00	0.00	N	5	-5000
186	20211101	161500	163500	169000	161000	12465	2063065500	00	0.00	N	5	-2500
187	20211025	164000	160000	168500	159000	24703	4021530000	00	0.00	N	2	4500
188	20211018	159500	162000	162500	158500	8913	1430346000	00	0.00	N	5	-3000
189	20211012	162500	155500	164500	153000	13454	2123339500	00	0.00	N	2	6000
190	20211005	156500	158500	161000	146000	21669	3369545500	00	0.00	N	5	-2000
191	20210927	158500	167000	167000	157500	20173	3260487000	00	0.00	N	5	-8500
192	20210923	167000	168000	168000	164500	6617	1100120500	00	0.00	N	5	-2500
193	20210913	169500	167000	169500	164000	15261	2538419000	00	0.00	N	2	3000
194	20210906	166500	166000	167000	163500	16604	2743488500	00	0.00	N	3	0
195	20210830	166500	166500	168000	162500	14120	2327536000	00	0.00	N	2	2000
196	20210823	164500	158000	167500	157000	13073	2128611500	00	0.00	N	2	6500
197	20210817	158000	165000	169000	157500	28944	4693038000	00	0.00	N	5	-7000
198	20210809	165000	175000	175000	163000	26736	4524044000	00	0.00	N	5	-9500
199	20210802	174500	175500	180500	173000	27286	4790926500	00	0.00	N	5	-1000
200	20210726	175500	175000	179500	171500	25441	4456076500	00	0.00	N	2	2500
201	20210719	173000	180000	180000	171000	21610	3760994500	00	0.00	N	5	-5500
202	20210712	178500	170000	184000	169500	37020	6550677500	00	0.00	N	2	8500