KissMeData/009240/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250120	46800	47550	47550	46200	108952	5107587600	00	0.00	N	5	-550
3	20250113	47350	46900	47700	46550	97346	4579344050	00	0.00	N	2	450
4	20250106	46900	48000	48800	46800	194247	9232268300	00	0.00	N	5	-1100
5	20241230	48000	48450	48900	47050	112650	5387445650	00	0.00	N	5	-400
6	20241223	48400	50700	52900	48200	262050	13257122300	00	0.00	N	5	-1900
7	20241216	50300	54000	54500	50000	149941	7795809000	00	0.00	N	5	-3100
8	20241209	53400	52800	53700	50100	137631	7171546200	00	0.00	N	2	1000
9	20241202	52400	54200	54800	51600	99911	5333518700	00	0.00	N	5	-1500
10	20241125	53900	51700	55000	51400	139507	7429888800	00	0.00	N	2	3000
11	20241118	50900	49900	52000	49900	89937	4573879150	00	0.00	N	2	600
12	20241111	50300	51900	53200	49650	135317	6877779800	00	0.00	N	5	-1400
13	20241104	51700	52000	54200	51400	154393	8114586300	00	0.00	N	5	-200
14	20241028	51900	50900	53500	50000	149576	7754234200	00	0.00	N	2	1200
15	20241021	50700	51300	52400	50500	102549	5283160300	00	0.00	N	5	-200
16	20241014	50900	51600	52500	50400	120471	6209887100	00	0.00	N	5	-800
17	20241007	51700	52300	52700	51300	128699	6664515100	00	0.00	N	5	-600
18	20240930	52300	57000	58000	51900	128931	7038115100	00	0.00	N	5	-5200
19	20240923	57500	54900	59300	54200	228449	13140871200	00	0.00	N	2	3300
20	20240919	54200	55400	56300	54200	49278	2712009600	00	0.00	N	3	0
21	20240909	54200	53500	54600	52000	133986	7122840500	00	0.00	N	2	200
22	20240902	54000	55000	57600	54000	112399	6258394200	00	0.00	N	5	-700
23	20240826	54700	56300	60300	52600	205219	11550114400	00	0.00	N	5	-1600
24	20240819	56300	52900	56700	52600	145935	8004188500	00	0.00	N	2	3700
25	20240812	52600	55300	55300	50900	234228	12210280300	00	0.00	N	5	-2900
26	20240805	55500	60700	60700	51700	281543	15541042500	00	0.00	N	5	-5300
27	20240729	60800	63000	65000	59600	214300	13482123800	00	0.00	N	5	-2900
28	20240722	63700	62700	64400	59200	228246	14126856800	00	0.00	N	2	2200
29	20240715	61500	61800	63500	59300	210092	12958087100	00	0.00	N	2	200
30	20240708	61300	55600	61700	55200	288572	16878458900	00	0.00	N	2	5200
31	20240701	56100	60800	61000	55800	143561	8314448000	00	0.00	N	5	-5100
32	20240624	61200	57600	67500	57300	696752	43896833800	00	0.00	N	2	3600
33	20240617	57600	53300	57900	52900	147072	8155061900	00	0.00	N	2	4300
34	20240610	53300	54700	55500	52000	232119	12448016400	00	0.00	N	5	-2800
35	20240603	56100	58900	58900	54700	129293	7238856800	00	0.00	N	5	-2000
36	20240527	58100	60100	61100	55700	182064	10575440500	00	0.00	N	5	-2600
37	20240520	60700	59700	66500	59500	332322	20726631500	00	0.00	N	2	1500
38	20240513	59200	63600	69000	58900	432457	27944893900	00	0.00	N	5	-4600
39	20240507	63800	55400	63800	54100	280240	16797234800	00	0.00	N	2	9100
40	20240429	54700	53800	57300	53600	166265	9227177200	00	0.00	N	2	1400
41	20240422	53300	50500	54000	47900	151638	7860892550	00	0.00	N	2	4850
42	20240415	48450	46900	51500	44950	168069	8045505750	00	0.00	N	2	1550
43	20240408	46900	47100	48300	45900	103268	4852302150	00	0.00	N	5	-250
44	20240401	47150	49300	50400	46750	109886	5338961000	00	0.00	N	5	-1900
45	20240325	49050	48900	49500	48000	94569	4614830800	00	0.00	N	5	-250
46	20240318	49300	47600	49400	46700	97756	4688970500	00	0.00	N	2	2300
47	20240311	47000	48150	50800	46800	172467	8324572250	00	0.00	N	5	-1600
48	20240304	48600	49000	51400	47250	99376	4837584350	00	0.00	N	2	200
49	20240226	48400	50700	51100	47750	99038	4902061750	00	0.00	N	5	-2200
50	20240219	50600	50100	51600	49050	76480	3831648600	00	0.00	N	2	300
51	20240213	50300	51400	51500	49300	56422	2844074750	00	0.00	N	2	100
52	20240205	50200	49400	51000	48150	79745	3966247150	00	0.00	N	2	350
53	20240129	49850	46050	50500	46050	87488	4212665000	00	0.00	N	2	3850
54	20240122	46000	46300	47000	45350	58446	2692710500	00	0.00	N	2	150
55	20240115	45850	49250	49300	45550	72039	3380447550	00	0.00	N	5	-2900
56	20240108	48750	49500	50000	48100	74885	3666376050	00	0.00	N	5	-1250
57	20240102	50000	53100	53400	49000	79309	4012777250	00	0.00	N	5	-3500
58	20231226	53500	54100	54500	52000	50116	2688610300	00	0.00	N	5	-100
59	20231218	53600	51900	53700	51600	67462	3553028700	00	0.00	N	2	1200
60	20231211	52400	52000	53500	50400	95109	4913505100	00	0.00	N	2	1300
61	20231204	51100	51700	54400	47500	113140	5879806700	00	0.00	N	2	300
62	20231127	50800	51300	52200	50000	52557	2685865600	00	0.00	N	5	-500
63	20231120	51300	50300	51600	49600	60641	3061642800	00	0.00	N	2	1200
64	20231113	50100	47100	50300	45950	81860	3953753950	00	0.00	N	2	3000
65	20231106	47100	54500	54500	47050	180147	8893230800	00	0.00	N	5	-6400
66	20231030	53500	48250	53800	47800	125651	6360662950	00	0.00	N	2	5250
67	20231023	48250	49100	50500	47550	99248	4875832050	00	0.00	N	5	-1300
68	20231016	49550	51000	51800	48400	119464	5985505750	00	0.00	N	5	-1450
69	20231010	51000	56000	56500	50300	114654	5932747400	00	0.00	N	5	-2700
70	20231004	53700	56400	57400	52500	90858	4956147200	00	0.00	N	5	-2600
71	20230925	56300	58300	59500	55500	72304	4177653800	00	0.00	N	5	-1400
72	20230918	57700	56100	58900	55600	113811	6498851200	00	0.00	N	2	1000
73	20230911	56700	56800	59100	55100	160824	9205252500	00	0.00	N	5	-100
74	20230904	56800	56600	58400	54300	178359	10037420800	00	0.00	N	5	-800
75	20230828	57600	59000	60700	57200	201747	11902868800	00	0.00	N	5	-100
76	20230821	57700	58300	59100	56200	150053	8635834400	00	0.00	N	5	-1100
77	20230814	58800	59300	59600	56600	228808	13335943800	00	0.00	N	5	-500
78	20230807	59300	48800	59600	48800	639040	34809887350	00	0.00	N	2	10500
79	20230731	48800	44600	49550	44150	201410	9519835600	00	0.00	N	2	4200
80	20230724	44600	48400	48400	42600	194286	8736867050	00	0.00	N	5	-3750
81	20230717	48350	43400	48650	42850	227392	10429549800	00	0.00	N	2	4150
82	20230710	44200	42500	44400	41900	160112	6974559450	00	0.00	N	2	1700
83	20230703	42500	43800	44400	41300	194708	8387213300	00	0.00	N	5	-750
84	20230626	43250	40500	43600	40250	130680	5544083500	00	0.00	N	2	2750
85	20230619	40500	43300	43750	40000	137941	5740308250	00	0.00	N	5	-2800
86	20230612	43300	44500	44500	42650	133878	5804596450	00	0.00	N	5	-1200
87	20230605	44500	45450	47000	44000	228082	10236702250	00	0.00	N	5	-900
88	20230530	45400	46300	46750	44650	72645	3309958100	00	0.00	N	5	-1200
89	20230522	46600	47750	48850	46000	89863	4271264900	00	0.00	N	5	-900
90	20230515	47500	47200	47850	45250	136550	6358647100	00	0.00	N	5	-800
91	20230508	48300	44300	49100	44250	181093	8600266350	00	0.00	N	2	3350
92	20230502	44950	44050	45750	44050	64151	2878358700	00	0.00	N	2	300
93	20230424	44650	46250	46600	44100	124844	5614346100	00	0.00	N	5	-1500
94	20230417	46150	49100	49500	46050	143502	6863552900	00	0.00	N	5	-3150
95	20230410	49300	48050	50200	46950	265526	12893117300	00	0.00	N	2	1050
96	20230403	48250	50000	51000	48050	187288	9274715450	00	0.00	N	5	-2650
97	20230327	50900	51400	51400	48800	233499	11625752600	00	0.00	N	5	-300
98	20230320	51200	52300	54200	50300	256705	13366406900	00	0.00	N	5	-700
99	20230313	51900	53600	53600	50500	547117	28509048000	00	0.00	N	5	-1600
100	20230306	53500	54000	54500	53200	567067	30504176000	00	0.00	N	5	-500
101	20230227	54000	45250	54700	44350	787383	41750136900	00	0.00	N	2	8250
102	20230220	45750	47450	47600	45550	192029	8957590750	00	0.00	N	5	-950
103	20230213	46700	46800	47350	44800	292193	13448304950	00	0.00	N	5	-400
104	20230206	47100	53000	53000	46700	302686	15158074600	00	0.00	N	5	-5900
105	20230130	53000	52200	53500	50800	223221	11658551800	00	0.00	N	2	400
106	20230125	52600	52400	53700	51400	127697	6708239100	00	0.00	N	2	300
107	20230116	52300	48900	53200	48050	314194	16068421550	00	0.00	N	2	3400
108	20230109	48900	44700	49750	44400	227642	10953466300	00	0.00	N	2	4550
109	20230102	44350	44250	45000	39950	274005	11626542250	00	0.00	N	5	-250
110	20221226	44600	46450	46500	43700	232527	10368309700	00	0.00	N	5	-1850
111	20221219	46450	43800	48750	43600	208963	9712580600	00	0.00	N	2	1900
112	20221212	44550	48200	48200	43600	145346	6559355850	00	0.00	N	5	-3050
113	20221205	47600	49000	49000	45650	187209	8848210050	00	0.00	N	5	-1200
114	20221128	48800	45800	49550	44800	193033	9099519000	00	0.00	N	2	4000
115	20221121	44800	45800	46350	43100	133163	5931083150	00	0.00	N	5	-950
116	20221114	45750	44250	49900	43950	463096	21739470700	00	0.00	N	2	1500
117	20221107	44250	39800	44800	39800	291908	12503924650	00	0.00	N	2	4050
118	20221031	40200	39500	40300	37050	378082	14559505750	00	0.00	N	2	800
119	20221024	39400	40150	41250	38500	139876	5550739850	00	0.00	N	5	-500
120	20221017	39900	39150	41700	37500	293695	11704399450	00	0.00	N	2	200
121	20221011	39700	42000	42000	38600	205674	8155027750	00	0.00	N	5	-2500
122	20221004	42200	42950	44300	40850	231608	9797222250	00	0.00	N	5	-550
123	20220926	42750	45300	46250	42700	307153	13618746250	00	0.00	N	5	-3450
124	20220919	46200	49100	49700	46100	172108	8225517100	00	0.00	N	5	-3250
125	20220913	49450	51100	52000	49250	175922	8910734850	00	0.00	N	5	-1050
126	20220905	50500	51000	52800	49800	131527	6693091250	00	0.00	N	5	-1100
127	20220829	51600	53200	54200	51200	234714	12364757400	00	0.00	N	5	-3200
128	20220822	54800	54500	56100	52300	284796	15502746300	00	0.00	N	5	-200
129	20220816	55000	55700	57600	54000	249468	13914792300	00	0.00	N	5	-700
130	20220808	55700	57500	57600	53300	570808	31424769100	00	0.00	N	5	-2600
131	20220801	58300	57400	58800	55200	339435	19213293700	00	0.00	N	2	900
132	20220725	57400	56400	58400	56000	152849	8726631200	00	0.00	N	2	700
133	20220718	56700	55900	57200	55700	179288	10107547800	00	0.00	N	2	1100
134	20220711	55600	60700	61200	54000	405916	23204257500	00	0.00	N	5	-5200
135	20220704	60800	62200	63900	60500	222851	13734696600	00	0.00	N	5	-2300
136	20220627	63100	62800	67200	62100	280233	18153331800	00	0.00	N	2	400
137	20220620	62700	62800	65600	59700	507121	31671116500	00	0.00	N	2	400
138	20220613	62300	73900	74700	61600	577661	39228467700	00	0.00	N	5	-12900
139	20220607	75200	73800	77000	72500	275153	20732955200	00	0.00	N	2	1200
140	20220530	74000	70100	75000	70000	304113	22093336500	00	0.00	N	2	4600
141	20220523	69400	67400	70200	66600	302490	20724712200	00	0.00	N	2	2100
142	20220516	67300	68200	69800	67000	263454	17983117500	00	0.00	N	5	-400
143	20220509	67700	68400	69200	64400	455063	30275412700	00	0.00	N	5	-1200
144	20220502	68900	78000	78100	67700	752610	53676741600	00	0.00	N	5	-9700
145	20220425	78600	79800	80600	77800	283739	22408288900	00	0.00	N	5	-2100
146	20220418	80700	78000	82100	76100	377630	29853302700	00	0.00	N	2	1700
147	20220411	79000	79500	82100	76900	358830	28325696000	00	0.00	N	5	-1000
148	20220404	80000	82700	83900	77900	385065	31113880500	00	0.00	N	5	-1700
149	20220328	81700	86700	88100	81700	498135	42215314400	00	0.00	N	5	-2600
150	20220321	84300	89000	89300	82800	553842	47635780800	00	0.00	N	5	-4600
151	20220314	88900	90600	91100	86500	717642	63744290900	00	0.00	N	5	-1000
152	20220307	89900	78000	90800	76900	1029350	87581612500	00	0.00	N	2	10900
153	20220228	79000	72800	79600	72600	310814	23569678800	00	0.00	N	2	5900
154	20220221	73100	72000	74500	71300	247500	18008490200	00	0.00	N	5	-900
155	20220214	74000	71400	75300	69900	316578	22862251100	00	0.00	N	2	1500
156	20220207	72500	75400	77500	72200	379515	28375500600	00	0.00	N	5	-2900
157	20220203	75400	73100	76000	72400	124784	9297163300	00	0.00	N	2	3100
158	20220124	72300	78000	78900	68900	568564	41537655800	00	0.00	N	5	-6100
159	20220117	78400	84500	85800	77900	493659	39927689900	00	0.00	N	5	-6500
160	20220110	84900	89100	89100	84500	465490	40461020000	00	0.00	N	5	-4100
161	20220103	89000	92300	94400	86600	602011	54222199100	00	0.00	N	5	-3600
162	20211227	92600	98100	98300	90300	653323	61676400100	00	0.00	N	5	-5100
163	20211220	97700	103500	106000	94900	970203	95953244300	00	0.00	N	5	-5300
164	20211213	103000	94000	106000	89800	1123407	110753961300	00	0.00	N	2	9400
165	20211206	93600	90300	96200	90000	606261	55953527300	00	0.00	N	2	3200
166	20211129	90400	86100	92000	86000	609138	53872962500	00	0.00	N	2	1400
167	20211122	89000	85400	98000	83800	1266749	116019194700	00	0.00	N	2	3600
168	20211115	85400	86000	92000	83600	597471	52088222800	00	0.00	N	5	-500
169	20211108	85900	89700	91900	81000	980586	84458489000	00	0.00	N	5	-3700
170	20211101	89600	101500	102500	88500	953816	90253793900	00	0.00	N	5	-11900
171	20211025	101500	111000	116500	100500	836794	89010215500	00	0.00	N	5	-10500
172	20211018	112000	112000	116000	106000	543342	60429986000	00	0.00	N	2	500
173	20211012	111500	100500	113000	99300	539536	56924224500	00	0.00	N	2	9000
174	20211005	102500	111500	113500	101000	570669	61041747500	00	0.00	N	5	-11500
175	20210927	114000	118000	127000	113000	850613	102075485000	00	0.00	N	5	-5500
176	20210923	119500	120500	124500	118000	316682	38089111500	00	0.00	N	5	-3500
177	20210913	123000	116000	128000	111000	1125768	136216507000	00	0.00	N	2	6000
178	20210906	117000	119000	127500	115500	1490813	183159734500	00	0.00	N	5	-2000
179	20210830	119000	118500	122500	114000	693597	81423092500	00	0.00	N	2	1000
180	20210823	118000	108500	120000	107000	488274	55213505500	00	0.00	N	2	10500
181	20210817	107500	114500	115500	105500	359196	39563914000	00	0.00	N	5	-7000
182	20210809	114500	118000	118000	112500	510001	58696293000	00	0.00	N	5	-4500
183	20210802	119000	120500	121000	116000	509851	60549712000	00	0.00	N	5	-1000
184	20210726	120000	124000	126500	118500	922318	113142920500	00	0.00	N	5	-2000
185	20210719	122000	122500	124000	115500	2105315	253022941500	00	0.00	N	5	-1500
186	20210712	123500	107000	149000	106500	8296990	1098139637000	00	0.00	N	2	18000