KissMeData/280360/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	113200	113800	117300	112600	58560	6749961700	00	0.00	N	5	-1600
3	20250507	114800	119000	119300	113500	48207	5601142150	00	0.00	N	5	-2800
4	20250428	117600	118800	119900	116700	21075	2495618050	00	0.00	N	5	-900
5	20250421	118500	120000	120400	115000	45299	5325131950	00	0.00	N	5	-1100
6	20250414	119600	112000	121700	111500	52289	6172579750	00	0.00	N	2	7600
7	20250407	112000	113700	114400	107300	60467	6716434500	00	0.00	N	5	-4500
8	20250331	116500	116600	117800	111100	62856	7237722000	00	0.00	N	5	-1000
9	20250324	117500	123300	125800	113900	79553	9530213050	00	0.00	N	5	-5900
10	20250317	123400	118500	124500	116600	102348	12366238150	00	0.00	N	2	5400
11	20250310	118000	117200	118800	114600	60616	7074507150	00	0.00	N	2	800
12	20250304	117200	112300	118500	109400	62474	7143729450	00	0.00	N	2	6000
13	20250224	111200	112900	116700	110800	84613	9620483700	00	0.00	N	5	-1300
14	20250217	112500	108500	114200	107100	84663	9440173100	00	0.00	N	2	6100
15	20250210	106400	107700	110900	104600	107415	11560329200	00	0.00	N	2	1500
16	20250203	104900	101800	109200	99500	83432	8763043900	00	0.00	N	2	2200
17	20250131	102700	100900	103100	100100	15374	1565172200	00	0.00	N	2	2400
18	20250120	100300	103000	104100	99700	51068	5192074600	00	0.00	N	5	-1900
19	20250113	102200	106500	106500	101700	72664	7503354200	00	0.00	N	5	-4300
20	20250106	106500	109900	110900	105500	80045	8609498800	00	0.00	N	5	-3000
21	20241230	109500	111300	112400	107100	19621	2141952900	00	0.00	N	5	-1800
22	20241223	111300	116500	117700	110400	31209	3575937000	00	0.00	N	5	-6200
23	20241216	117500	113400	121400	111100	68058	7924022200	00	0.00	N	2	4100
24	20241209	113400	108100	113800	104000	62014	6750019300	00	0.00	N	2	4600
25	20241202	108800	112300	116000	107400	57926	6445331800	00	0.00	N	5	-2900
26	20241125	111700	113600	117300	109400	65194	7356820400	00	0.00	N	5	-1900
27	20241118	113600	106300	119300	105700	122487	14011091100	00	0.00	N	2	7300
28	20241111	106300	116300	116700	103000	120184	13045663200	00	0.00	N	5	-10000
29	20241104	116300	126400	126400	115800	107435	12719805400	00	0.00	N	5	-10000
30	20241028	126300	131600	131800	123500	33180	4283060300	00	0.00	N	5	-3600
31	20241021	129900	131200	133300	128100	47054	6122316300	00	0.00	N	5	-3600
32	20241014	133500	142500	144500	131000	43201	5919176100	00	0.00	N	5	-9100
33	20241007	142600	142700	152800	141200	54942	8121338300	00	0.00	N	5	-600
34	20240930	143200	149800	150000	138200	29091	4171905600	00	0.00	N	5	-3900
35	20240923	147100	141000	150200	138300	55919	8083253700	00	0.00	N	2	6300
36	20240919	140800	136800	142900	134500	33262	4678227400	00	0.00	N	2	6300
37	20240909	134500	126700	136800	126700	78659	10355779700	00	0.00	N	2	4900
38	20240902	129600	140500	141500	129000	64523	8691088200	00	0.00	N	5	-10900
39	20240826	140500	152100	152100	137100	68552	9754346800	00	0.00	N	5	-10200
40	20240819	150700	156000	156900	148300	83401	12662495200	00	0.00	N	5	-6100
41	20240812	156800	155500	164700	152500	58494	9329984100	00	0.00	N	2	3100
42	20240805	153700	159900	164500	143500	171493	26380281300	00	0.00	N	5	-7600
43	20240729	161300	178100	182400	154900	134936	23037284000	00	0.00	N	5	-16000
44	20240722	177300	175400	188400	174500	120493	21841763200	00	0.00	N	2	1900
45	20240715	175400	170100	183800	166000	150763	26264408500	00	0.00	N	2	5300
46	20240708	170100	170700	179500	167600	163348	28203662200	00	0.00	N	5	-600
47	20240701	170700	182000	182000	168000	161693	28125928900	00	0.00	N	5	-12700
48	20240624	183400	195100	198600	174600	200600	36537414200	00	0.00	N	5	-8300
49	20240617	191700	181100	208500	179000	433415	83086513900	00	0.00	N	2	14700
50	20240610	177000	159000	185500	159000	373290	66244328500	00	0.00	N	2	18400
51	20240603	158600	146300	162300	144000	175144	27414058900	00	0.00	N	2	14600
52	20240527	144000	152500	153100	141500	75514	11050739900	00	0.00	N	5	-5600
53	20240520	149600	143000	151500	139900	127828	18702020300	00	0.00	N	2	7600
54	20240513	142000	143300	147800	137400	137376	19550904800	00	0.00	N	5	-1400
55	20240507	143400	138500	145000	138400	71047	10098341800	00	0.00	N	2	6900
56	20240429	136500	135000	141500	132900	50845	6975076800	00	0.00	N	2	2100
57	20240422	134400	128800	136300	126600	70676	9316732700	00	0.00	N	2	7400
58	20240415	127000	123000	129200	120400	38818	4814135400	00	0.00	N	2	4000
59	20240408	123000	121100	125100	120100	23313	2872715300	00	0.00	N	2	1600
60	20240401	121400	122700	124900	121100	29523	3625904500	00	0.00	N	5	-800
61	20240325	122200	121000	124300	117200	45895	5574326500	00	0.00	N	2	1200
62	20240318	121000	119800	122700	115300	82172	9711469300	00	0.00	N	2	2300
63	20240311	118700	123100	125200	116500	62126	7489444500	00	0.00	N	5	-4400
64	20240304	123100	129600	131400	123100	43320	5452626500	00	0.00	N	5	-8100
65	20240226	131200	134500	137500	128900	52629	7022592400	00	0.00	N	5	-2800
66	20240219	134000	127300	134500	126600	40455	5305990800	00	0.00	N	2	6200
67	20240213	127800	123000	128300	120000	42143	5239180500	00	0.00	N	2	4800
68	20240205	123000	127900	131400	119600	58001	7273612200	00	0.00	N	5	-5900
69	20240129	128900	125300	132000	124100	42386	5448990200	00	0.00	N	2	4800
70	20240122	124100	127700	131300	121600	39173	4960940200	00	0.00	N	5	-2400
71	20240115	126500	132400	134300	124200	43167	5596674600	00	0.00	N	5	-5700
72	20240108	132200	126400	135600	124900	63071	8324529800	00	0.00	N	2	7400
73	20240102	124800	123800	130700	120800	56157	7063248400	00	0.00	N	2	1000
74	20231226	123800	126200	126800	122100	26984	3351115800	00	0.00	N	5	-1200
75	20231218	125000	127800	130000	123400	57674	7293495300	00	0.00	N	5	-3300
76	20231211	128300	128700	133700	126200	69676	9113630100	00	0.00	N	5	-400
77	20231204	128700	123100	134500	119600	91527	11851508300	00	0.00	N	2	5600
78	20231127	123100	131500	133200	121300	126091	15867327900	00	0.00	N	5	-9100
79	20231120	132200	126600	135000	123700	121971	15945079200	00	0.00	N	2	5600
80	20231113	126600	128500	129000	121100	84506	10642191900	00	0.00	N	5	-2000
81	20231106	128600	117400	128800	115800	135769	16877216300	00	0.00	N	2	11200
82	20231030	117400	113300	119000	112500	82144	9565122800	00	0.00	N	2	4100
83	20231023	113300	109600	114600	109000	31935	3579950800	00	0.00	N	2	4300
84	20231016	109000	110200	115000	107000	36160	4055970600	00	0.00	N	5	-1200
85	20231010	110200	109200	112700	108300	25926	2852624300	00	0.00	N	2	2100
86	20231004	108100	109000	109700	105700	21948	2372667800	00	0.00	N	5	-1100
87	20230925	109200	110000	112800	108700	17930	1981419800	00	0.00	N	5	-1600
88	20230918	110800	112200	113000	109700	48010	5375132700	00	0.00	N	5	-1400
89	20230911	112200	112500	113100	110100	31417	3510806000	00	0.00	N	5	-400
90	20230904	112600	110300	113000	109300	30355	3392044500	00	0.00	N	2	1800
91	20230828	110800	113500	114100	109000	47114	5262350700	00	0.00	N	5	-2200
92	20230821	113000	107100	113700	105700	102552	11399927300	00	0.00	N	2	6100
93	20230814	106900	104100	106900	102700	45185	4743895200	00	0.00	N	2	2100
94	20230807	104800	98000	104800	97300	48367	4873250200	00	0.00	N	2	6800
95	20230731	98000	95400	99200	94000	31096	3011516500	00	0.00	N	2	3000
96	20230724	95000	99300	99300	91000	80463	7613130400	00	0.00	N	5	-3600
97	20230717	98600	100900	101400	96900	65835	6458484600	00	0.00	N	5	-2200
98	20230710	100800	97200	101300	96800	47349	4695083100	00	0.00	N	2	2700
99	20230703	98100	102000	102700	97500	82950	8257750900	00	0.00	N	5	-3300
100	20230626	101400	105900	106200	98900	63645	6573827900	00	0.00	N	5	-3700
101	20230619	105100	109100	111100	104300	72589	7744505500	00	0.00	N	5	-4100
102	20230612	109200	110500	111900	109000	97813	10826728100	00	0.00	N	5	-1300
103	20230605	110500	108800	111000	107900	91325	10067643600	00	0.00	N	2	3200
104	20230530	107300	108000	108000	105800	35935	3837032300	00	0.00	N	3	0
105	20230522	107300	105400	109400	105000	51628	5537180300	00	0.00	N	2	3000
106	20230515	104300	103100	104800	102500	45455	4700509600	00	0.00	N	2	300
107	20230508	104000	105200	108600	103900	64778	6871007700	00	0.00	N	5	-1500
108	20230502	105500	105100	107700	104800	29773	3164280000	00	0.00	N	5	-400
109	20230424	105900	106700	107100	103400	56722	5949156200	00	0.00	N	5	-800
110	20230417	106700	107400	109200	106000	97701	10519336400	00	0.00	N	5	-400
111	20230410	107100	106900	109200	106700	83510	9012247900	00	0.00	N	2	1100
112	20230403	106000	107800	109600	105800	55704	5987566700	00	0.00	N	5	-3400
113	20230327	109400	105600	110400	104100	61820	6650467800	00	0.00	N	2	4200
114	20230320	105200	106300	107300	103200	68375	7203112900	00	0.00	N	5	-1500
115	20230313	106700	116300	116500	105700	103952	11405130400	00	0.00	N	5	-10500
116	20230306	117200	119000	119900	116500	48756	5764889300	00	0.00	N	5	-800
117	20230227	118000	118800	121700	117200	42249	5028179200	00	0.00	N	5	-800
118	20230220	118800	123400	123400	118600	39306	4721440700	00	0.00	N	5	-3500
119	20230213	122300	125200	127600	121000	49950	6229544900	00	0.00	N	5	-3400
120	20230206	125700	120100	127100	116700	88754	10775801100	00	0.00	N	2	5600
121	20230130	120100	117500	121800	117200	61829	7404727200	00	0.00	N	2	3000
122	20230125	117100	117800	118100	116500	23679	2775378100	00	0.00	N	5	-900
123	20230116	118000	117000	119000	115500	38040	4473624000	00	0.00	N	2	1000
124	20230109	117000	115500	118000	114500	37901	4400434500	00	0.00	N	2	3000
125	20230102	114000	123000	123000	113000	53146	6166418000	00	0.00	N	5	-8500
126	20221226	122500	125500	127500	121500	43849	5443649000	00	0.00	N	5	-4000
127	20221219	126500	122000	127500	119000	61834	7638227000	00	0.00	N	2	4500
128	20221212	122000	120000	126000	120000	61222	7578729500	00	0.00	N	2	1000
129	20221205	121000	126000	128500	118500	157345	19274631500	00	0.00	N	5	-4000
130	20221128	125000	130500	130500	125000	28989	3713975000	00	0.00	N	5	-5000
131	20221121	130000	128000	131000	126500	36129	4670218000	00	0.00	N	2	2500
132	20221114	127500	126000	130500	122500	106520	13358397000	00	0.00	N	2	500
133	20221107	127000	133000	133000	126000	63050	8161478000	00	0.00	N	5	-5000
134	20221031	132000	130000	132000	127000	43910	5720355000	00	0.00	N	2	2500
135	20221024	129500	131500	133000	128500	45722	5986255000	00	0.00	N	5	-1500
136	20221017	131000	122500	132000	120500	41766	5360342500	00	0.00	N	2	7000
137	20221011	124000	129500	132500	121500	40208	5123716500	00	0.00	N	5	-7000
138	20221004	131000	136500	137500	128000	49974	6644959500	00	0.00	N	5	-7500
139	20220926	138500	131500	139000	125000	125950	16662904500	00	0.00	N	2	6500
140	20220919	132000	128500	132500	127000	58338	7586760500	00	0.00	N	2	3500
141	20220913	128500	127500	128500	125000	22599	2881398000	00	0.00	N	2	1000
142	20220905	127500	127000	128000	124000	31439	3969937000	00	0.00	N	2	500
143	20220829	127000	120500	128000	119500	55866	6985290500	00	0.00	N	2	4000
144	20220822	123000	123000	124500	120000	29513	3605179000	00	0.00	N	5	-1500
145	20220816	124500	124000	125000	121000	25280	3114011500	00	0.00	N	2	1000
146	20220808	123500	119000	125000	116500	68375	8389763500	00	0.00	N	2	5500
147	20220801	118000	117000	121000	116500	59399	7049981000	00	0.00	N	2	500
148	20220725	117500	117000	117500	113000	36699	4232477500	00	0.00	N	2	500
149	20220718	117000	117000	120000	115000	67748	7954170000	00	0.00	N	3	0
150	20220711	117000	116500	117000	111000	28807	3287086500	00	0.00	N	2	1500
151	20220704	115500	120000	120000	115500	33253	3898998000	00	0.00	N	5	-3000
152	20220627	118500	114000	121500	112000	34266	4031184000	00	0.00	N	2	6000
153	20220620	112500	114000	115500	109500	32144	3603742000	00	0.00	N	5	-500
154	20220613	113000	111500	115000	108500	28164	3132967000	00	0.00	N	2	1000
155	20220607	112000	114000	114500	111500	15523	1751978000	00	0.00	N	5	-2500
156	20220530	114500	114500	115500	112000	22785	2587575500	00	0.00	N	2	2000
157	20220523	112500	112500	113500	111500	17285	1941936000	00	0.00	N	3	0
158	20220516	112500	117000	117500	110500	34087	3883989500	00	0.00	N	5	-5500
159	20220509	118000	121000	121000	115000	31394	3679404000	00	0.00	N	5	-1500
160	20220502	119500	124000	127000	116500	35450	4305105000	00	0.00	N	5	-5500
161	20220425	125000	127000	129000	124000	32806	4137995000	00	0.00	N	5	-2500
162	20220418	127500	127500	130500	124000	59206	7567607500	00	0.00	N	2	2000
163	20220411	125500	118000	127000	117500	57338	7010755680	00	0.00	N	2	6500
164	20220404	119000	118000	121500	116000	49413	5867187000	00	0.00	N	2	500
165	20220328	118500	122000	123500	116000	75138	8888270000	00	0.00	N	5	-3500
166	20220321	122000	115000	125000	114000	109051	13284797500	00	0.00	N	2	7000
167	20220314	115000	114000	115000	112000	13711	1560312500	00	0.00	N	2	1000
168	20220307	114000	114500	114500	110500	10771	1211579000	00	0.00	N	5	-500
169	20220228	114500	114000	118000	113500	14332	1644083500	00	0.00	N	2	500
170	20220221	114000	116500	119500	113000	22715	2637675500	00	0.00	N	5	-4000
171	20220214	118000	121000	124000	115000	27884	3345667500	00	0.00	N	5	-4500
172	20220207	122500	122000	127500	118500	43179	5309949000	00	0.00	N	2	3500
173	20220203	119000	116500	119000	114500	9360	1093345500	00	0.00	N	2	3000
174	20220124	116000	121500	122000	111500	14945	1746433500	00	0.00	N	5	-5500
175	20220117	121500	126000	126000	119500	6708	818755000	00	0.00	N	5	-3000
176	20220110	124500	122500	128500	121500	117119	13527279092	00	0.00	N	2	3000
177	20220103	121500	121500	122500	120000	3890	472489500	00	0.00	N	2	1000
178	20211227	120500	123000	123000	118500	4433	537845000	00	0.00	N	5	-1500
179	20211220	122000	120000	123000	119000	7364	892371500	00	0.00	N	2	2500
180	20211213	119500	126000	126500	119500	10349	1276629500	00	0.00	N	5	-4500
181	20211206	124000	119000	125500	119000	9407	1155233000	00	0.00	N	2	4000
182	20211129	120000	116500	120000	108500	18126	2084388500	00	0.00	N	2	500
183	20211122	119500	118000	121500	117000	9450	1129230000	00	0.00	N	2	1000
184	20211115	118500	122000	122000	116000	13200	1571920000	00	0.00	N	5	-3000
185	20211108	121500	125000	126500	120000	14584	1782646500	00	0.00	N	5	-5000
186	20211101	126500	128500	130000	125000	11323	1439946000	00	0.00	N	5	-2000
187	20211025	128500	129000	131000	127500	16787	2174452750	00	0.00	N	5	-500
188	20211018	129000	126500	131000	125000	24265	3122869500	00	0.00	N	2	3000
189	20211012	126000	128000	128500	123000	18540	2328814000	00	0.00	N	5	-2500
190	20211005	128500	126000	129500	124000	19260	2445713000	00	0.00	N	2	2500
191	20210927	126000	131500	132500	124000	17256	2197105500	00	0.00	N	5	-5500
192	20210923	131500	133000	133500	129000	7726	1012041000	00	0.00	N	5	-1500
193	20210913	133000	132500	137000	130000	13278	1780795000	00	0.00	N	2	1000
194	20210906	132000	137500	138000	130500	16900	2256821500	00	0.00	N	5	-5500
195	20210830	137500	139000	139500	136000	9450	1304095500	00	0.00	N	3	0
196	20210823	137500	127000	138500	127000	22192	3000715500	00	0.00	N	2	9000
197	20210817	128500	138000	138000	124500	33477	4363953500	00	0.00	N	5	-9500
198	20210809	138000	139500	140000	136000	30034	4143484500	00	0.00	N	5	-1500
199	20210802	139500	142000	144000	137500	31579	4416240500	00	0.00	N	5	-2500
200	20210726	142000	147500	148000	140000	34250	4930255500	00	0.00	N	5	-5000
201	20210719	147000	144000	148000	140000	50550	7286544000	00	0.00	N	2	3000
202	20210712	144000	140500	145000	138000	53484	7603053750	00	0.00	N	2	6000