KissMeData/329180/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250331	300000	274000	309000	271500	1229883	358071596750	00	0.00	N	2	20000
3	20250324	280000	297000	301500	272500	878877	250083991500	00	0.00	N	5	-19500
4	20250317	299500	309000	319500	292000	1529208	470370223000	00	0.00	N	5	-5000
5	20250310	304500	313000	315000	290000	1446802	439170254750	00	0.00	N	5	-11000
6	20250304	315500	304500	323000	297000	1683252	525714715250	00	0.00	N	2	19500
7	20250224	296000	306500	313000	285000	2333474	695879237516	00	0.00	N	5	-5000
8	20250217	301000	336000	354500	294000	3494972	1124898852000	00	0.00	N	5	-33500
9	20250210	334500	312500	371500	300000	3645756	1235080734000	00	0.00	N	2	23500
10	20250203	311000	304500	324000	298000	1783596	555917109000	00	0.00	N	3	0
11	20250131	311000	304500	315000	302000	400124	123749604000	00	0.00	N	2	9500
12	20250120	301500	310500	330000	294500	2113032	654470533500	00	0.00	N	5	-8500
13	20250113	310000	315000	319500	296000	1845050	570554748500	00	0.00	N	5	-4000
14	20250106	314000	286500	315500	278000	1907008	565840404500	00	0.00	N	2	28500
15	20241230	285500	288500	307500	280500	922103	268564300000	00	0.00	N	5	-4000
16	20241223	289500	264000	299000	263000	1480851	419280911000	00	0.00	N	2	29000
17	20241216	260500	243000	266000	233500	1512550	377462636000	00	0.00	N	2	19500
18	20241209	241000	202500	243500	201000	1569306	354973646000	00	0.00	N	2	32000
19	20241202	209000	222000	223500	200500	1408748	298892490500	00	0.00	N	5	-11000
20	20241125	220000	240000	244500	218000	1272203	293630308000	00	0.00	N	5	-17000
21	20241118	237000	213000	242000	211000	2204418	504580911500	00	0.00	N	2	23500
22	20241111	213500	212000	218500	198700	1666750	349553708700	00	0.00	N	2	4000
23	20241104	209500	175000	219500	168900	2418638	477134715220	00	0.00	N	2	35300
24	20241028	174200	198500	198500	172600	889416	163367898100	00	0.00	N	5	-23900
25	20241021	198100	191500	203000	188200	654617	129355767400	00	0.00	N	2	6500
26	20241014	191600	182400	198300	182400	738687	141964160400	00	0.00	N	2	9300
27	20241007	182300	183800	189400	174000	808561	146490392800	00	0.00	N	5	-3200
28	20240930	185500	183400	187500	178100	403725	74263575400	00	0.00	N	2	2000
29	20240923	183500	197900	203500	182200	986324	188953741400	00	0.00	N	5	-11100
30	20240919	194600	190900	198400	188700	391858	75738920200	00	0.00	N	2	7000
31	20240909	187600	170600	188500	169900	959217	172528069500	00	0.00	N	2	11700
32	20240902	175900	195000	195000	172300	1098976	200892910300	00	0.00	N	5	-17900
33	20240826	193800	196200	197300	187200	1168953	223501240000	00	0.00	N	5	-4400
34	20240819	198200	205000	215000	193300	1487320	302274549919	00	0.00	N	5	-5800
35	20240812	204000	210000	213000	198900	1032242	211340079700	00	0.00	N	5	-8000
36	20240805	212000	195000	222500	174700	2281123	460248811500	00	0.00	N	2	3000
37	20240729	209000	207000	221000	201000	1664851	349199281000	00	0.00	N	2	1500
38	20240722	207500	164000	210000	162500	2306816	427839506100	00	0.00	N	2	43200
39	20240715	164300	158000	175000	157900	1442001	240655170500	00	0.00	N	2	6700
40	20240708	157600	148200	160500	147400	954608	148266536200	00	0.00	N	2	8800
41	20240701	148800	156500	158400	147500	984947	149437820300	00	0.00	N	5	-6900
42	20240624	155700	144900	158500	143300	1516091	230826456800	00	0.00	N	2	9400
43	20240617	146300	132600	152600	130900	1577796	224266035400	00	0.00	N	2	13700
44	20240610	132600	128400	135000	125900	1039617	135616322600	00	0.00	N	2	3000
45	20240603	129600	129000	134700	127400	608971	79255535200	00	0.00	N	2	900
46	20240527	128700	134400	134800	128000	871326	114720813000	00	0.00	N	5	-5300
47	20240520	134000	131300	135100	126800	1864396	244195541750	00	0.00	N	2	3800
48	20240513	130200	138400	146000	129100	4331768	576018245200	00	0.00	N	5	-6100
49	20240507	136300	134700	141200	133100	705563	96594695100	00	0.00	N	2	2700
50	20240429	133600	140400	141800	133500	632800	87233940900	00	0.00	N	5	-5900
51	20240422	139500	124800	140600	121400	1955681	257875062300	00	0.00	N	2	16100
52	20240415	123400	117400	123700	110800	1091625	128538672500	00	0.00	N	2	5500
53	20240408	117900	121600	121600	112900	573141	67089645200	00	0.00	N	5	-4200
54	20240401	122100	119000	125900	115900	660042	80621723400	00	0.00	N	2	4100
55	20240325	118000	125600	126700	117400	697939	84378722700	00	0.00	N	5	-7100
56	20240318	125100	120000	127800	119500	947281	117516698200	00	0.00	N	2	8000
57	20240311	117100	110700	124000	110200	1108225	130040700900	00	0.00	N	2	6200
58	20240304	110900	118900	119700	110200	559370	63031552100	00	0.00	N	5	-7000
59	20240226	117900	110500	121100	108800	738227	85522856700	00	0.00	N	2	6500
60	20240219	111400	110000	112800	108600	351223	38926527000	00	0.00	N	2	1000
61	20240213	110400	112100	113100	107900	557679	61520786400	00	0.00	N	5	-1600
62	20240205	112000	115000	120700	112000	483290	55533089800	00	0.00	N	5	-1900
63	20240129	113900	120000	121400	111200	605128	69176818100	00	0.00	N	5	-6000
64	20240122	119900	120800	124400	115600	379886	45450743000	00	0.00	N	5	-100
65	20240115	120000	119000	121400	113700	389043	45691808200	00	0.00	N	2	1000
66	20240108	119000	121000	126700	118200	395448	48222376000	00	0.00	N	5	-2000
67	20240102	121000	128200	128500	120100	361689	44495438600	00	0.00	N	5	-8000
68	20231226	129000	123900	130700	120900	256526	32341022400	00	0.00	N	2	6300
69	20231218	122700	123500	124200	119500	425686	51812449800	00	0.00	N	5	-1600
70	20231211	124300	123500	124800	119000	503908	61666308600	00	0.00	N	2	1200
71	20231204	123100	128900	135900	122500	811460	103986790500	00	0.00	N	5	-5800
72	20231127	128900	120500	131000	120400	613435	77251649800	00	0.00	N	2	9000
73	20231120	119900	111300	124500	110600	604600	71889899700	00	0.00	N	2	8500
74	20231113	111400	111500	113200	107600	388638	42996462900	00	0.00	N	3	0
75	20231106	111400	114700	115900	109200	477476	53869027100	00	0.00	N	3	0
76	20231030	111400	111000	112900	101500	602732	64112153400	00	0.00	N	2	1400
77	20231023	110000	109800	119600	104600	698135	77708225200	00	0.00	N	2	200
78	20231016	109800	113000	117400	108200	393310	44736119800	00	0.00	N	5	-4000
79	20231010	113800	114000	117700	112100	357984	41235471400	00	0.00	N	2	2100
80	20231004	111700	121200	121300	111000	374402	42896012400	00	0.00	N	5	-9500
81	20230925	121200	124600	127300	119200	209778	25618203300	00	0.00	N	5	-3300
82	20230918	124500	128600	129800	120000	285710	35871751550	00	0.00	N	5	-4100
83	20230911	128600	125200	130900	125000	377886	48333695100	00	0.00	N	2	3400
84	20230904	125200	127800	129400	124400	344987	43656566800	00	0.00	N	5	-2800
85	20230828	128000	120400	134600	120400	649903	84759491200	00	0.00	N	2	7900
86	20230821	120100	121400	123000	118400	425527	51391064500	00	0.00	N	5	-900
87	20230814	121000	131800	132400	119000	558212	69212202700	00	0.00	N	5	-11500
88	20230807	132500	134500	138900	130400	433609	58060787400	00	0.00	N	5	-3800
89	20230731	136300	137000	140100	134000	548211	75465601900	00	0.00	N	2	600
90	20230724	135700	140500	142900	128700	912466	125386578800	00	0.00	N	5	-6900
91	20230717	142600	147700	149700	140300	669925	96430584100	00	0.00	N	5	-5200
92	20230710	147800	136000	147800	135000	869751	123635979550	00	0.00	N	2	11800
93	20230703	136000	131900	137900	128600	750388	100903907200	00	0.00	N	2	4300
94	20230626	131700	128100	131900	126900	492505	64013932600	00	0.00	N	2	3600
95	20230619	128100	127400	131500	124300	889519	114563843900	00	0.00	N	2	700
96	20230612	127400	125900	129000	123200	771699	97006527800	00	0.00	N	2	2500
97	20230605	124900	119400	129000	119400	1229392	153757609400	00	0.00	N	2	7500
98	20230530	117400	120300	122800	115100	998546	117009542500	00	0.00	N	5	-1300
99	20230522	118700	112900	123400	112900	1103548	131420832800	00	0.00	N	2	5800
100	20230515	112900	111900	115000	110500	448234	50301665400	00	0.00	N	2	300
101	20230508	112600	108100	115900	106000	966905	109095334400	00	0.00	N	2	4500
102	20230502	108100	110100	112100	107400	367426	40350905000	00	0.00	N	5	-1500
103	20230424	109600	109500	112700	103000	967724	105635111500	00	0.00	N	5	-300
104	20230417	109900	104900	113200	103300	1177207	128129582150	00	0.00	N	2	5200
105	20230410	104700	99800	106000	96900	1147347	115879301200	00	0.00	N	2	4800
106	20230403	99900	100800	102300	98600	682759	68615952500	00	0.00	N	5	-100
107	20230327	100000	97000	101500	95200	929414	92011671600	00	0.00	N	2	2600
108	20230320	97400	96000	101700	95900	908162	89293793900	00	0.00	N	2	1700
109	20230313	95700	94300	98900	91500	1169787	111787902700	00	0.00	N	2	800
110	20230306	94900	104800	105300	94200	1685991	167090906800	00	0.00	N	5	-9300
111	20230227	104200	110800	110800	103900	888607	94508145600	00	0.00	N	5	-6700
112	20230220	110900	108300	113600	107100	923363	102638250942	00	0.00	N	2	3600
113	20230213	107300	108600	112000	105500	929458	100336485600	00	0.00	N	5	-1300
114	20230206	108600	112600	112600	105900	814147	88557317400	00	0.00	N	5	-3600
115	20230130	112200	113300	113900	109800	745342	83162140800	00	0.00	N	5	-1100
116	20230125	113300	109200	115500	107500	591083	65613088200	00	0.00	N	2	4800
117	20230116	108500	111500	112000	106500	629121	68597439000	00	0.00	N	5	-2500
118	20230109	111000	106000	112000	104000	868734	94252822500	00	0.00	N	2	7000
119	20230102	104000	116500	119500	103500	1347584	146718478000	00	0.00	N	5	-12000
120	20221226	116000	120500	123500	115500	395083	47172682500	00	0.00	N	5	-4500
121	20221219	120500	118500	123500	116500	619226	74694975500	00	0.00	N	2	2000
122	20221212	118500	115500	121000	114500	581392	68736383000	00	0.00	N	2	2500
123	20221205	116000	115000	121500	114000	907485	106833266500	00	0.00	N	2	1000
124	20221128	115000	114000	121000	111500	899143	104473757500	00	0.00	N	2	500
125	20221121	114500	116500	117500	113500	526842	60544846750	00	0.00	N	5	-3000
126	20221114	117500	116000	118500	113000	772567	89365276500	00	0.00	N	2	2000
127	20221107	115500	116500	117000	109500	1127672	128057452000	00	0.00	N	5	-1000
128	20221031	116500	110500	117000	107500	983259	110091811000	00	0.00	N	2	7000
129	20221024	109500	107500	111000	101500	1386727	146989177000	00	0.00	N	2	3500
130	20221017	106000	114500	119500	103000	1592792	176201516500	00	0.00	N	5	-11000
131	20221011	117000	118500	122000	115500	855492	100540382500	00	0.00	N	5	-5000
132	20221004	122000	117500	125500	115000	872959	105818151500	00	0.00	N	2	7000
133	20220926	115000	122000	123500	112500	1458197	170524809000	00	0.00	N	5	-9000
134	20220919	124000	120000	128000	114000	2115602	256399551500	00	0.00	N	2	4000
135	20220913	120000	130000	130000	119000	990427	122663444000	00	0.00	N	5	-7000
136	20220905	127000	134000	139500	124500	931468	122203035568	00	0.00	N	5	-6500
137	20220829	133500	144500	150000	131000	1321074	184688238000	00	0.00	N	5	-16000
138	20220822	149500	137500	151000	136500	1267850	183402355500	00	0.00	N	2	11000
139	20220816	138500	138000	141500	133000	614095	84228317000	00	0.00	N	2	1500
140	20220808	137000	130000	144500	129500	1243595	171466855500	00	0.00	N	2	5500
141	20220801	131500	126000	138500	125000	1414436	188415338000	00	0.00	N	2	6500
142	20220725	125000	122500	128000	119000	841845	104007402000	00	0.00	N	2	2000
143	20220718	123000	115500	127000	115500	897040	110299581500	00	0.00	N	2	9000
144	20220711	114000	126000	126500	112500	1072949	125964210500	00	0.00	N	5	-11500
145	20220704	125500	140000	140000	116500	1699395	215441015500	00	0.00	N	5	-14500
146	20220627	140000	133000	148000	132500	980337	138411077500	00	0.00	N	2	8000
147	20220620	132000	136500	143500	127000	1241758	169411224500	00	0.00	N	5	-4500
148	20220613	136500	135000	136500	124000	1306923	170604430500	00	0.00	N	5	-1500
149	20220607	138000	126500	138500	126500	1460992	194783326500	00	0.00	N	2	11500
150	20220530	126500	123000	127000	118000	2854864	342932546500	00	0.00	N	2	3500
151	20220523	123000	115500	124500	112000	1934918	228356173500	00	0.00	N	2	8000
152	20220516	115000	126000	130000	111000	3961570	473514838500	00	0.00	N	5	-10500
153	20220509	125500	133500	134500	119000	1816334	229483465000	00	0.00	N	5	-8000
154	20220502	133500	138000	144500	131000	1024335	139256215400	00	0.00	N	5	-6500
155	20220425	140000	137000	145500	136000	1274705	179820368000	00	0.00	N	3	0
156	20220418	140000	148000	161500	136500	2248631	328071480000	00	0.00	N	5	-8000
157	20220411	148000	123500	149500	122500	1498290	205869598000	00	0.00	N	2	24000
158	20220404	124000	117000	128500	116500	960639	118903296000	00	0.00	N	2	5000
159	20220328	119000	118000	124000	115500	1113021	133829913500	00	0.00	N	2	1500
160	20220321	117500	109500	119000	107500	1034188	117864847500	00	0.00	N	2	9000
161	20220314	108500	110500	114000	107000	2164148	236029550570	00	0.00	N	5	-3500
162	20220307	112000	112000	117000	110000	924987	104824870000	00	0.00	N	5	-2000
163	20220228	114000	109500	118500	108000	1250057	142414799000	00	0.00	N	2	4500
164	20220221	109500	98400	113500	97600	1528935	163457634200	00	0.00	N	2	10300
165	20220214	99200	96000	100500	94800	615779	60242759800	00	0.00	N	2	1400
166	20220207	97800	101500	104000	97500	837368	84177566600	00	0.00	N	5	-4200
167	20220203	102000	101500	103500	99300	286970	29196989200	00	0.00	N	2	2700
168	20220124	99300	106000	106000	92700	957262	93915687100	00	0.00	N	5	-6200
169	20220117	105500	106000	107000	101000	1010100	104604975500	00	0.00	N	5	-500
170	20220110	106000	111000	116500	103500	1766049	191908528500	00	0.00	N	5	-6000
171	20220103	112000	96000	114000	94900	2412212	254345649500	00	0.00	N	2	16800
172	20211227	95200	92700	95300	92300	899930	84121355700	00	0.00	N	2	2500
173	20211220	92700	92100	95000	91300	1621528	150402291700	00	0.00	N	2	1200
174	20211213	91500	107000	108000	89700	2958081	281884941700	00	0.00	N	5	-16000
175	20211206	107500	109500	114500	105500	1181995	128654825500	00	0.00	N	5	-3500
176	20211129	111000	107000	114500	103500	897368	98209184500	00	0.00	N	5	-500
177	20211122	111500	108500	116500	107500	828148	92881060500	00	0.00	N	2	2500
178	20211115	109000	112500	114500	105500	803998	88422920000	00	0.00	N	5	-3000
179	20211108	112000	114000	115500	106000	1102237	122362363500	00	0.00	N	5	-1500
180	20211101	113500	116500	119000	108500	1658917	190482087500	00	0.00	N	5	-3500
181	20211025	117000	100500	119000	100000	2940112	329483557500	00	0.00	N	2	16000
182	20211018	101000	103000	104000	100000	1669142	169109675000	00	0.00	N	5	-4000
183	20211012	105000	104000	107000	99800	1086292	111273161800	00	0.00	N	2	500
184	20211005	104500	111500	112500	103000	2401937	259140612000	00	0.00	N	5	-9000
185	20210927	113500	98300	119500	96500	6052664	650352485000	00	0.00	N	2	14300
186	20210923	99200	112000	113000	95500	5176885	525859674000	00	0.00	N	5	-12300
187	20210917	111500	111000	135000	91000	17373529	1955251230100	00	0.00	N	2	111500