KissMeData/009450/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	75700	79600	84400	75000	1046969	82921520500	00	0.00	N	5	-5300
3	20250131	81000	88700	88900	78200	583197	47518239700	00	0.00	N	5	-9500
4	20250120	90500	104700	107700	86500	619554	61784964100	00	0.00	N	5	-15000
5	20250113	105500	101500	106700	98000	368071	37869577900	00	0.00	N	2	2800
6	20250106	102700	91600	104400	90900	702747	69454946800	00	0.00	N	2	13700
7	20241230	89000	89000	90600	84100	288568	25071838500	00	0.00	N	3	0
8	20241223	89000	86500	90000	81500	348160	29954919500	00	0.00	N	2	2700
9	20241216	86300	83500	88100	81900	322829	27560782800	00	0.00	N	2	4200
10	20241209	82100	74500	85600	73500	379748	30374594200	00	0.00	N	2	5300
11	20241202	76800	75400	79200	71700	502045	37941090600	00	0.00	N	2	1400
12	20241125	75400	79000	81600	74500	443391	34409426200	00	0.00	N	5	-3300
13	20241118	78700	89600	89600	77800	553122	45809708600	00	0.00	N	5	-11800
14	20241111	90500	85000	94300	84100	858139	77155532000	00	0.00	N	2	5200
15	20241104	85300	89600	90900	82400	367595	31855065300	00	0.00	N	5	-1200
16	20241028	86500	90000	90000	81100	476063	40670666700	00	0.00	N	5	-3500
17	20241021	90000	90200	94100	85500	408947	36777309100	00	0.00	N	2	1300
18	20241014	88700	80400	91900	78600	579053	50144651600	00	0.00	N	2	8900
19	20241007	79800	71100	82000	69200	388444	29695728000	00	0.00	N	2	8600
20	20240930	71200	73400	73500	70000	116723	8360290200	00	0.00	N	5	-1600
21	20240923	72800	70200	74800	67900	280781	20079124800	00	0.00	N	2	2700
22	20240919	70100	69900	71800	68400	131823	9206769900	00	0.00	N	2	600
23	20240909	69500	65000	70400	63500	302446	20481505500	00	0.00	N	2	4500
24	20240902	65000	68800	70600	61400	397550	25889922600	00	0.00	N	5	-3800
25	20240826	68800	69800	72900	66900	357289	24752741400	00	0.00	N	5	-1000
26	20240819	69800	72100	75700	67500	632713	45476661600	00	0.00	N	5	-2900
27	20240812	72700	57200	73000	55300	1201474	80245984000	00	0.00	N	2	15400
28	20240805	57300	56000	57300	50100	297736	16098086900	00	0.00	N	2	800
29	20240729	56500	57500	60300	56000	270297	15689052800	00	0.00	N	5	-900
30	20240722	57400	57300	62600	56100	509789	30251769500	00	0.00	N	3	0
31	20240715	57400	51400	58000	51400	362564	19789898000	00	0.00	N	2	5900
32	20240708	51500	52200	52600	50000	133085	6829561800	00	0.00	N	5	-700
33	20240701	52200	51200	52600	49750	187240	9546890350	00	0.00	N	2	1200
34	20240624	51000	55500	56500	50200	235112	12405951200	00	0.00	N	5	-5600
35	20240617	56600	52300	57000	50900	298252	16195118200	00	0.00	N	2	4300
36	20240610	52300	53700	55200	51100	243687	12818777400	00	0.00	N	5	-1400
37	20240603	53700	53200	55900	52800	269745	14673990000	00	0.00	N	2	1400
38	20240527	52300	49500	56500	49500	619117	32810024350	00	0.00	N	2	2900
39	20240520	49400	49450	51100	48050	196017	9709354450	00	0.00	N	5	-50
40	20240513	49450	55900	56700	48600	380358	19407221350	00	0.00	N	5	-6950
41	20240507	56400	52700	56800	51400	264361	14265834800	00	0.00	N	2	3700
42	20240429	52700	59500	59800	52400	310662	17452291400	00	0.00	N	5	-7200
43	20240422	59900	53500	61200	53400	375402	21975150900	00	0.00	N	2	5600
44	20240415	54300	53000	56300	51800	147975	7932243200	00	0.00	N	2	700
45	20240408	53600	56400	56500	53100	91605	5001443000	00	0.00	N	5	-2800
46	20240401	56400	52500	58400	52000	356061	20060723400	00	0.00	N	2	3300
47	20240325	53100	52800	54300	51500	122692	6504041600	00	0.00	N	2	400
48	20240318	52700	50300	53600	50100	157365	8171916200	00	0.00	N	2	2400
49	20240311	50300	53500	54800	49150	334429	17018131100	00	0.00	N	5	-3200
50	20240304	53500	53300	57100	52700	162609	8967422900	00	0.00	N	2	500
51	20240226	53000	56300	56800	53000	126566	6900667200	00	0.00	N	5	-3300
52	20240219	56300	51100	57000	50600	467090	25198181900	00	0.00	N	2	5200
53	20240213	51100	49350	51600	48500	204799	10338610200	00	0.00	N	2	1800
54	20240205	49300	49800	49850	47200	139038	6749370150	00	0.00	N	5	-100
55	20240129	49400	50700	51700	46250	437644	21640315000	00	0.00	N	2	2350
56	20240122	47050	46950	50100	46450	213010	10363527850	00	0.00	N	2	300
57	20240115	46750	46400	48800	46250	238473	11368821000	00	0.00	N	2	300
58	20240108	46450	43900	47200	43700	209546	9574581850	00	0.00	N	2	2500
59	20240102	43950	47200	47200	43550	309499	13780033850	00	0.00	N	5	-3250
60	20231226	47200	46350	48000	45100	182579	8485712250	00	0.00	N	2	750
61	20231218	46450	45450	46600	44500	324071	14736839850	00	0.00	N	2	1200
62	20231211	45250	46900	47850	43900	475743	21554725550	00	0.00	N	5	-1750
63	20231204	47000	46000	47500	44500	252069	11610511550	00	0.00	N	2	1000
64	20231127	46000	47750	48950	44900	390388	18214151850	00	0.00	N	5	-1750
65	20231120	47750	48700	49200	46550	329165	15673213700	00	0.00	N	5	-1000
66	20231113	48750	50600	51300	47800	288461	14076399700	00	0.00	N	5	-1550
67	20231106	50300	49450	54400	47300	751210	37595800000	00	0.00	N	2	850
68	20231030	49450	46600	50000	46100	233719	11268369500	00	0.00	N	2	2800
69	20231023	46650	45800	47500	43900	176433	8075058900	00	0.00	N	2	150
70	20231016	46500	46600	50400	45450	343560	16412064400	00	0.00	N	5	-600
71	20231010	47100	47000	48650	45200	260370	12267526200	00	0.00	N	2	350
72	20231004	46750	43550	47050	41200	376948	16597793350	00	0.00	N	2	3250
73	20230925	43500	43900	44300	42000	137330	5905794350	00	0.00	N	3	0
74	20230918	43500	47500	47600	43250	412652	18601884250	00	0.00	N	5	-4600
75	20230911	48100	47650	49150	46800	272530	13007933150	00	0.00	N	2	400
76	20230904	47700	49600	50400	46300	410945	19805716000	00	0.00	N	5	-2300
77	20230828	50000	48850	52800	48650	295594	15098593900	00	0.00	N	2	1100
78	20230821	48900	51800	53300	48300	427560	21722469500	00	0.00	N	5	-2800
79	20230814	51700	56200	60000	46450	1177669	61002646550	00	0.00	N	5	-5700
80	20230807	57400	57300	59100	55100	398367	22599178600	00	0.00	N	2	100
81	20230731	57300	57800	60000	56100	449978	26071985200	00	0.00	N	3	0
82	20230724	57300	54000	60900	52300	1120056	63183471800	00	0.00	N	2	3300
83	20230717	54000	52100	54300	50200	418220	21654314500	00	0.00	N	2	1800
84	20230710	52200	52300	54800	50400	477092	25285739300	00	0.00	N	5	-500
85	20230703	52700	52000	54900	50800	817089	43716554700	00	0.00	N	2	1900
86	20230626	50800	49000	52900	48250	571580	28860559500	00	0.00	N	2	1200
87	20230619	49600	43300	51000	42600	950366	46048721700	00	0.00	N	2	6250
88	20230612	43350	41850	45000	41150	369685	16109756500	00	0.00	N	2	2000
89	20230605	41350	40400	41500	40100	160585	6541854800	00	0.00	N	2	950
90	20230530	40400	42400	42400	39100	242480	9731732100	00	0.00	N	5	-1700
91	20230522	42100	41650	42700	41100	213357	8981189500	00	0.00	N	2	700
92	20230515	41400	41050	41950	39950	218004	8933591300	00	0.00	N	2	400
93	20230508	41000	43900	44100	40950	339015	14210276400	00	0.00	N	5	-2750
94	20230502	43750	39600	44800	39600	477803	20521540550	00	0.00	N	2	3750
95	20230424	40000	35050	42000	34500	1489941	58957689650	00	0.00	N	2	4950
96	20230417	35050	35700	35750	34200	125456	4385789500	00	0.00	N	5	-750
97	20230410	35800	35600	35850	34750	108342	3825429500	00	0.00	N	3	0
98	20230403	35800	34150	36750	33850	199250	7087872600	00	0.00	N	2	1900
99	20230327	33900	33950	34700	33300	104479	3542502350	00	0.00	N	5	-50
100	20230320	33950	33850	34800	33550	116278	3963774900	00	0.00	N	5	-450
101	20230313	34400	36050	36050	33500	200844	6950349850	00	0.00	N	5	-2000
102	20230306	36400	38750	38800	36100	180985	6822624200	00	0.00	N	5	-2300
103	20230227	38700	36250	38850	36000	195246	7381288950	00	0.00	N	2	2050
104	20230220	36650	37450	38450	36600	317429	11982631850	00	0.00	N	5	-750
105	20230213	37400	34600	38150	34100	312485	11370389200	00	0.00	N	2	2700
106	20230206	34700	35100	35150	34100	125237	4337559700	00	0.00	N	5	-400
107	20230130	35100	34650	36000	34400	252704	8857886600	00	0.00	N	2	650
108	20230125	34450	33200	34850	33150	154827	5276037850	00	0.00	N	2	1500
109	20230116	32950	33600	34150	32750	149586	4968706100	00	0.00	N	5	-950
110	20230109	33900	33050	34300	32750	141447	4727291300	00	0.00	N	2	950
111	20230102	32950	34200	34200	31900	119960	3949611050	00	0.00	N	5	-850
112	20221226	33800	34500	35000	33550	109859	3763276050	00	0.00	N	5	-600
113	20221219	34400	35350	35800	34300	159464	5594287350	00	0.00	N	5	-950
114	20221212	35350	35200	36200	34850	184247	6536606150	00	0.00	N	2	450
115	20221205	34900	36100	36500	34550	179519	6373705100	00	0.00	N	5	-1150
116	20221128	36050	34600	37200	34150	455842	16393869100	00	0.00	N	2	1600
117	20221121	34450	35050	35050	33650	199216	6783254850	00	0.00	N	5	-450
118	20221114	34900	34850	36300	34400	331704	11754937700	00	0.00	N	2	150
119	20221107	34750	34000	35200	33750	289752	9974864100	00	0.00	N	2	1000
120	20221031	33750	34500	34800	33450	180398	6149343600	00	0.00	N	5	-450
121	20221024	34200	33600	35150	33600	177469	6096640950	00	0.00	N	2	850
122	20221017	33350	33400	34600	33000	228499	7716364950	00	0.00	N	5	-200
123	20221011	33550	33800	33950	33150	151561	5082292000	00	0.00	N	5	-700
124	20221004	34250	34800	35550	33000	239643	8182838350	00	0.00	N	2	50
125	20220926	34200	39300	39350	33150	476870	17100477800	00	0.00	N	5	-5400
126	20220919	39600	41200	43300	39550	571764	23734252750	00	0.00	N	5	-1600
127	20220913	41200	40550	41900	39200	317692	12861916600	00	0.00	N	2	950
128	20220905	40250	39600	40550	38800	329014	12995148550	00	0.00	N	2	150
129	20220829	40100	38250	44000	38150	1056253	44385763600	00	0.00	N	2	950
130	20220822	39150	39600	39600	38050	166582	6455843150	00	0.00	N	5	-450
131	20220816	39600	38850	40150	38850	182984	7206540350	00	0.00	N	2	900
132	20220808	38700	39750	40550	37750	404322	15726858150	00	0.00	N	5	-1000
133	20220801	39700	40000	40750	39000	233780	9317126050	00	0.00	N	5	-200
134	20220725	39900	39600	40250	39250	91117	3608809150	00	0.00	N	3	0
135	20220718	39900	38100	40400	37800	152442	6005130900	00	0.00	N	2	2100
136	20220711	37800	38500	38850	35450	92686	3515317900	00	0.00	N	5	-650
137	20220704	38450	39050	39650	37600	84584	3265144500	00	0.00	N	5	-450
138	20220627	38900	40000	40950	38900	67703	2723532250	00	0.00	N	5	-950
139	20220620	39850	39950	40000	37050	170790	6626014300	00	0.00	N	5	-100
140	20220613	39950	43750	44300	38350	191657	7917700450	00	0.00	N	5	-4450
141	20220607	44400	45750	46100	43850	108388	4847923700	00	0.00	N	5	-1600
142	20220530	46000	45350	46250	45300	70270	3217559250	00	0.00	N	2	800
143	20220523	45200	47750	47950	45000	174607	8066107900	00	0.00	N	5	-2500
144	20220516	47700	46800	49950	46650	138555	6681848850	00	0.00	N	2	900
145	20220509	46800	51100	51600	45550	321610	15452395200	00	0.00	N	5	-4500
146	20220502	51300	51600	53200	50600	196062	10166052700	00	0.00	N	5	-100
147	20220425	51400	51200	51400	49850	130228	6609779850	00	0.00	N	5	-300
148	20220418	51700	49000	51700	48750	222936	11279296050	00	0.00	N	2	2800
149	20220411	48900	49350	50100	47500	145287	7083545000	00	0.00	N	5	-400
150	20220404	49300	48500	51500	48100	313210	15625630450	00	0.00	N	2	1300
151	20220328	48000	47350	49300	45750	243162	11438027900	00	0.00	N	2	750
152	20220321	47250	45450	47300	44400	229994	10558843150	00	0.00	N	2	2450
153	20220314	44800	44350	45900	42500	207539	9111266050	00	0.00	N	2	700
154	20220307	44100	45550	45550	43100	128123	5642066350	00	0.00	N	5	-1550
155	20220228	45650	44400	46250	43000	196895	8732544900	00	0.00	N	2	1100
156	20220221	44550	47000	47000	44250	215333	9756247150	00	0.00	N	5	-2450
157	20220214	47000	49000	49300	46250	188503	8992764200	00	0.00	N	5	-2950
158	20220207	49950	51500	52000	49150	163553	8269307800	00	0.00	N	5	-1950
159	20220203	51900	49300	52400	48650	128461	6584253950	00	0.00	N	2	3500
160	20220124	48400	50100	50400	43900	275145	12976624050	00	0.00	N	5	-2100
161	20220117	50500	54600	55400	50000	186684	9693293700	00	0.00	N	5	-4400
162	20220110	54900	55500	55900	54000	159992	8766574100	00	0.00	N	5	-600
163	20220103	55500	60000	65300	54100	1035377	59833226500	00	0.00	N	2	600
164	20211227	54900	53400	55300	53200	117970	6376647600	00	0.00	N	2	1800
165	20211220	53100	53800	54200	52400	115664	6144240200	00	0.00	N	5	-600
166	20211213	53700	55700	56000	53100	113899	6172000500	00	0.00	N	5	-2000
167	20211206	55700	55700	56600	54500	121173	6727364300	00	0.00	N	5	-600
168	20211129	56300	55000	57100	51800	291597	15960221000	00	0.00	N	5	-1400
169	20211122	57700	59800	61300	57200	207709	12296874300	00	0.00	N	5	-1500
170	20211115	59200	62600	62900	57700	335267	20004402000	00	0.00	N	5	-3300
171	20211108	62500	69400	70400	60100	940784	59715249400	00	0.00	N	5	-6500
172	20211101	69000	67000	69500	66900	498310	33991827600	00	0.00	N	2	2000
173	20211025	67000	66300	67200	65000	158488	10484051100	00	0.00	N	2	600
174	20211018	66400	66300	68400	62000	336130	22479680600	00	0.00	N	2	1000
175	20211012	65400	59100	65500	58300	181648	11285298900	00	0.00	N	2	5700
176	20211005	59700	58300	60400	53900	242873	14146183100	00	0.00	N	2	1400
177	20210927	58300	63200	64700	57900	309935	18911493500	00	0.00	N	5	-5200
178	20210923	63500	64000	65300	63500	83531	5372501600	00	0.00	N	5	-1500
179	20210913	65000	66900	67800	65000	290744	19124249100	00	0.00	N	5	-1400
180	20210906	66400	69300	69400	66400	272024	18449722000	00	0.00	N	5	-3000
181	20210830	69400	67100	69400	65800	378261	25548177300	00	0.00	N	2	2400
182	20210823	67000	65900	67900	63000	292789	19523363000	00	0.00	N	2	1500
183	20210817	65500	72200	72700	65200	418990	28670393800	00	0.00	N	5	-7800
184	20210809	73300	77200	78800	69000	752450	55446316100	00	0.00	N	5	-3900
185	20210802	77200	72800	78100	71200	392310	29250331400	00	0.00	N	2	3600
186	20210726	73600	69800	74800	67000	496709	35590100800	00	0.00	N	2	4000
187	20210719	69600	67400	70200	66700	399831	27486524200	00	0.00	N	2	1600
188	20210712	68000	65600	68700	65100	402314	27211938900	00	0.00	N	2	3600