KissMeData/009540/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	214000	229000	244500	209500	1847514	417097451000	00	0.00	N	5	-11500
3	20250210	225500	223000	241500	217500	1948113	445493425000	00	0.00	N	3	0
4	20250203	225500	223500	237500	222500	1268519	289835860500	00	0.00	N	5	-6500
5	20250131	232000	230500	237000	229500	340308	79278025000	00	0.00	N	2	3500
6	20250120	228500	243000	251500	225000	1890022	449322089580	00	0.00	N	5	-15000
7	20250113	243500	239500	247000	229000	1276552	306158417500	00	0.00	N	2	3500
8	20250106	240000	223000	243000	218000	1351945	316235115500	00	0.00	N	2	17000
9	20241230	223000	229500	237500	220500	741648	168978213500	00	0.00	N	5	-8000
10	20241223	231000	216500	238000	216000	1420029	325845828645	00	0.00	N	2	18500
11	20241216	212500	214000	217500	202500	1361204	287350423500	00	0.00	N	2	2500
12	20241209	210000	185000	213500	181300	1767059	356315748700	00	0.00	N	2	20700
13	20241202	189300	207500	207500	185000	1401584	272415299600	00	0.00	N	5	-15200
14	20241125	204500	204000	219000	202500	1380650	292254584000	00	0.00	N	2	3000
15	20241118	201500	189400	206000	187100	1360801	270080556700	00	0.00	N	2	11900
16	20241111	189600	194000	196500	185000	1369757	261478362400	00	0.00	N	5	-4400
17	20241104	194000	181000	203000	175600	1797289	341840396600	00	0.00	N	2	14000
18	20241028	180000	201000	201000	175600	1222433	227861932200	00	0.00	N	5	-19900
19	20241021	199900	196400	202000	190500	1071690	211347577300	00	0.00	N	2	4900
20	20241014	195000	184900	199400	184800	1283954	247710477461	00	0.00	N	2	9800
21	20241007	185200	184600	194400	175500	1093358	203191656200	00	0.00	N	5	-600
22	20240930	185800	185300	188900	179300	807844	149270563200	00	0.00	N	2	1300
23	20240923	184500	199200	204000	183500	1325626	255996427000	00	0.00	N	5	-13800
24	20240919	198300	189500	198300	187200	779683	150686582200	00	0.00	N	2	15300
25	20240909	183000	165300	184300	164200	1459225	255117945600	00	0.00	N	2	12500
26	20240902	170500	191700	192300	162400	2021760	351945336500	00	0.00	N	5	-20900
27	20240826	191400	190000	192600	182300	1372174	256492154200	00	0.00	N	2	1600
28	20240819	189800	196700	204500	186600	1957924	383198686500	00	0.00	N	5	-6900
29	20240812	196700	202000	204000	189000	1813584	354854199200	00	0.00	N	5	-5300
30	20240805	202000	190400	210500	162900	3912315	744075847600	00	0.00	N	5	-1000
31	20240729	203000	200000	213000	195900	2045995	418021864000	00	0.00	N	2	4200
32	20240722	198800	174300	203000	174300	3559730	672228736900	00	0.00	N	2	24700
33	20240715	174100	167100	184000	165900	2243532	396088883900	00	0.00	N	2	8400
34	20240708	165700	155100	169200	154500	1289190	210364443000	00	0.00	N	2	10000
35	20240701	155700	160000	161500	153600	1065259	167677405600	00	0.00	N	5	-3100
36	20240624	158800	152000	160000	148800	1713021	264276181400	00	0.00	N	2	7200
37	20240617	151600	139000	155600	136500	2103558	307335363600	00	0.00	N	2	12700
38	20240610	138900	134900	139300	131400	1122113	152258464400	00	0.00	N	2	3900
39	20240603	135000	131200	135500	129600	745704	98954482200	00	0.00	N	2	4600
40	20240527	130400	137500	137500	129000	1147301	152482341200	00	0.00	N	5	-5000
41	20240520	135400	134600	136100	127100	1179291	154609522900	00	0.00	N	2	900
42	20240513	134500	131600	138000	130700	1229065	166968797200	00	0.00	N	2	4600
43	20240507	129900	127600	133100	127100	781980	102227071700	00	0.00	N	2	1600
44	20240429	128300	130200	133500	127700	1069705	140199825300	00	0.00	N	5	-700
45	20240422	129000	121300	131800	117800	2190655	278554836000	00	0.00	N	2	9700
46	20240415	119300	116900	121000	110800	1218494	141368242100	00	0.00	N	2	1700
47	20240408	117600	119100	121400	114100	801442	94104956200	00	0.00	N	5	-2000
48	20240401	119600	119600	122100	116200	867237	103850970100	00	0.00	N	2	1200
49	20240325	118400	125900	126300	117200	1031995	125264908800	00	0.00	N	5	-7500
50	20240318	125900	125600	129000	120600	1498028	188930105800	00	0.00	N	2	2100
51	20240311	123800	111000	127800	111000	1710164	206105085600	00	0.00	N	2	11600
52	20240304	112200	112800	115700	107300	1024003	113800877100	00	0.00	N	2	300
53	20240226	111900	115700	116900	110600	974388	110497978900	00	0.00	N	5	-3100
54	20240219	115000	120000	120400	115000	612004	72014892800	00	0.00	N	5	-4900
55	20240213	119900	122700	123200	114200	757817	89454946460	00	0.00	N	5	-1200
56	20240205	121100	119100	123800	116900	892750	108042010300	00	0.00	N	2	2000
57	20240129	119100	117900	120000	110500	861735	99380215000	00	0.00	N	2	2600
58	20240122	116500	116500	118300	109700	612657	70256885200	00	0.00	N	2	3200
59	20240115	113300	109600	113300	104000	673077	73233968300	00	0.00	N	2	4200
60	20240108	109100	111400	113600	108200	474719	52554702300	00	0.00	N	5	-1600
61	20240102	110700	120000	120400	109400	499660	57051732300	00	0.00	N	5	-10200
62	20231226	120900	113100	121400	112000	493036	57579688000	00	0.00	N	2	8900
63	20231218	112000	114200	114300	109700	606422	67922906300	00	0.00	N	5	-1600
64	20231211	113600	109300	114800	106800	891889	99582022350	00	0.00	N	2	4200
65	20231204	109400	112700	116500	107900	763914	85439767000	00	0.00	N	5	-1900
66	20231127	111300	103400	112200	101400	930046	100505688279	00	0.00	N	2	9300
67	20231120	102000	98300	104200	97900	786212	79942068050	00	0.00	N	2	3800
68	20231113	98200	98200	99800	94000	923420	89668853800	00	0.00	N	2	1100
69	20231106	97100	98100	103600	95400	1734278	171991376233	00	0.00	N	2	800
70	20231030	96300	94200	96600	89000	1001675	92717392500	00	0.00	N	2	1600
71	20231023	94700	96800	100700	94000	925482	89892335000	00	0.00	N	5	-2100
72	20231016	96800	99800	104000	95800	821325	81770357300	00	0.00	N	5	-3100
73	20231010	99900	102700	105800	98800	879572	89955835800	00	0.00	N	5	-800
74	20231004	100700	112000	112000	100300	835791	87543359200	00	0.00	N	5	-10300
75	20230925	111000	115800	117500	110800	709463	81237935200	00	0.00	N	5	-4800
76	20230918	115800	122300	124000	114200	618777	73804764600	00	0.00	N	5	-6600
77	20230911	122400	118800	123200	117600	722477	86930669000	00	0.00	N	2	3600
78	20230904	118800	120100	123200	117900	636502	76379169600	00	0.00	N	5	-2000
79	20230828	120800	113100	124500	113100	1214581	148032120920	00	0.00	N	2	9000
80	20230821	111800	114000	115300	111300	682841	77104134300	00	0.00	N	5	-2200
81	20230814	114000	118600	118900	110200	1170221	133413613200	00	0.00	N	5	-4600
82	20230807	118600	120100	123900	117100	1023366	123372671000	00	0.00	N	5	-2900
83	20230731	121500	124400	125500	117800	1507332	184281429800	00	0.00	N	5	-2200
84	20230724	123700	125500	129200	117400	2490516	309457566946	00	0.00	N	5	-1800
85	20230717	125500	128200	130000	123500	1704090	214455177700	00	0.00	N	5	-3900
86	20230710	129400	120300	129400	119400	1893657	238275545800	00	0.00	N	2	9000
87	20230703	120400	118000	124400	114000	1643834	196197597900	00	0.00	N	2	3900
88	20230626	116500	115900	120700	111700	1606688	187380508100	00	0.00	N	2	600
89	20230619	115900	114100	121900	114100	2557617	301283902200	00	0.00	N	2	1900
90	20230612	114000	104400	114500	103000	1608791	175192263000	00	0.00	N	2	10300
91	20230605	103700	99200	105700	99200	1389672	143828892600	00	0.00	N	2	4900
92	20230530	98800	97900	99500	96100	905155	88154430000	00	0.00	N	2	2000
93	20230522	96800	91200	99900	91000	1688655	163220564100	00	0.00	N	2	6300
94	20230515	90500	85500	91100	85400	1030613	91563433700	00	0.00	N	2	4600
95	20230508	85900	82900	89400	82300	1202321	104755613300	00	0.00	N	2	3300
96	20230502	82600	84600	86400	81900	549386	46052736900	00	0.00	N	5	-2200
97	20230424	84800	87000	88700	83100	1317313	113352464500	00	0.00	N	5	-800
98	20230417	85600	83100	86900	82700	1309095	111251591900	00	0.00	N	2	2300
99	20230410	83300	76600	84300	75500	1236911	97978187300	00	0.00	N	2	6100
100	20230403	77200	78000	81100	77000	1139968	89840117700	00	0.00	N	5	-300
101	20230327	77500	73600	78800	72800	1100946	83564206100	00	0.00	N	2	4400
102	20230320	73100	73000	75900	72500	1016999	75033680600	00	0.00	N	2	300
103	20230313	72800	74500	75500	71700	1540518	112497724400	00	0.00	N	5	-2000
104	20230306	74800	81000	81800	74400	2590244	199134250886	00	0.00	N	5	-5900
105	20230227	80700	84300	84400	80400	882077	72642222900	00	0.00	N	5	-4700
106	20230220	85400	85000	86300	82500	1103813	93479186000	00	0.00	N	2	300
107	20230213	85100	82300	86500	81400	1283732	108707178600	00	0.00	N	2	2900
108	20230206	82200	83000	83100	79000	1317978	106663780300	00	0.00	N	5	-800
109	20230130	83000	78900	83400	76300	1480970	118165165300	00	0.00	N	2	4200
110	20230125	78800	77200	79800	75300	488937	38036001600	00	0.00	N	2	2500
111	20230116	76300	77200	77300	74100	659133	49894611000	00	0.00	N	5	-900
112	20230109	77200	74900	77600	74200	874113	66257967300	00	0.00	N	2	3200
113	20230102	74000	71600	76900	68100	1484129	109058246100	00	0.00	N	2	3300
114	20221226	70700	72100	74000	70700	473216	34202471600	00	0.00	N	5	-1400
115	20221219	72100	72400	74000	71200	564929	41013563100	00	0.00	N	5	-700
116	20221212	72800	73600	75500	72000	644636	47627755100	00	0.00	N	5	-800
117	20221205	73600	74100	75600	71600	750694	55189739900	00	0.00	N	5	-400
118	20221128	74000	77500	79000	74000	806090	61598908200	00	0.00	N	5	-4200
119	20221121	78200	77800	78800	75900	460605	35764682700	00	0.00	N	2	100
120	20221114	78100	78400	79900	76200	688680	53766300100	00	0.00	N	5	-200
121	20221107	78300	76000	78600	75200	773394	59449716800	00	0.00	N	2	2300
122	20221031	76000	73700	77000	72200	710183	52892524100	00	0.00	N	2	2800
123	20221024	73200	72400	74100	68600	1040535	73909863200	00	0.00	N	2	1700
124	20221017	71500	74400	76900	70300	896610	65620371300	00	0.00	N	5	-3900
125	20221011	75400	78000	78900	74000	677769	51612208500	00	0.00	N	5	-4700
126	20221004	80100	73600	81000	73300	888058	68790309800	00	0.00	N	2	7200
127	20220926	72900	82600	83100	72500	1425284	110312036700	00	0.00	N	5	-11200
128	20220919	84100	84200	87000	81600	1086424	91224317300	00	0.00	N	5	-100
129	20220913	84200	89000	89300	84000	824502	71255640300	00	0.00	N	5	-3900
130	20220905	88100	91100	93600	87000	789544	70675004000	00	0.00	N	5	-3000
131	20220829	91100	95200	99200	91100	1223824	116754464700	00	0.00	N	5	-7700
132	20220822	98800	91700	101500	90200	1784812	172894637500	00	0.00	N	2	6800
133	20220816	92000	94600	94700	90100	527394	48831440100	00	0.00	N	5	-1600
134	20220808	93600	86600	95600	86600	916871	84420777100	00	0.00	N	2	5700
135	20220801	87900	84900	89900	84700	1090203	95398411900	00	0.00	N	2	3200
136	20220725	84700	82500	85000	81500	715324	59590889800	00	0.00	N	2	2200
137	20220718	82500	79800	83700	79800	721813	59387744700	00	0.00	N	2	2800
138	20220711	79700	83700	84300	78100	885893	71344529100	00	0.00	N	5	-3600
139	20220704	83300	93700	93800	80800	1240111	106044644900	00	0.00	N	5	-9600
140	20220627	92900	88900	94900	88600	1043753	96549633700	00	0.00	N	2	4800
141	20220620	88100	88200	92400	86300	1080208	96810490600	00	0.00	N	2	200
142	20220613	87900	90700	91200	84300	819509	71646207200	00	0.00	N	5	-4200
143	20220607	92100	90800	94700	90800	800129	74343200600	00	0.00	N	2	1100
144	20220530	91000	89800	92800	89000	795480	72285976800	00	0.00	N	2	1400
145	20220523	89600	87600	90200	86000	588661	51838270700	00	0.00	N	2	1500
146	20220516	88100	91100	93700	85400	730154	64977061400	00	0.00	N	5	-3600
147	20220509	91700	88100	91800	85100	831191	73400979100	00	0.00	N	2	3000
148	20220502	88700	91100	92600	87600	655371	58654200300	00	0.00	N	5	-3100
149	20220425	91800	95000	96400	91000	986533	92373395400	00	0.00	N	5	-4500
150	20220418	96300	98100	98200	93200	1461514	140214886800	00	0.00	N	5	-1400
151	20220411	97700	81200	98000	81200	1800141	164160779400	00	0.00	N	2	15300
152	20220404	82400	85500	87700	80900	795130	67115187900	00	0.00	N	5	-3700
153	20220328	86100	89300	91100	86000	702996	62257597800	00	0.00	N	5	-4400
154	20220321	90500	89100	92000	88400	536310	48497312800	00	0.00	N	2	1500
155	20220314	89000	93300	94100	88100	742743	67155558000	00	0.00	N	5	-4600
156	20220307	93600	92200	94400	89700	792433	72858838100	00	0.00	N	2	300
157	20220228	93300	87100	94700	86500	1090269	99703418100	00	0.00	N	2	5900
158	20220221	87400	82300	90200	82200	4250667	369072864500	00	0.00	N	2	3400
159	20220214	84000	81600	84600	80100	656178	53996059400	00	0.00	N	2	1000
160	20220207	83000	82200	85800	80600	818098	68434289900	00	0.00	N	2	800
161	20220203	82200	80400	82400	79500	466588	37716187600	00	0.00	N	2	2500
162	20220124	79700	89000	89600	76900	1663176	136230392100	00	0.00	N	5	-9900
163	20220117	89600	97300	97300	88000	1442115	131344273600	00	0.00	N	5	-7700
164	20220110	97300	100000	103000	96900	1413696	141376684600	00	0.00	N	5	-3200
165	20220103	100500	94700	103500	93100	1843990	182682068700	00	0.00	N	2	5900
166	20211227	94600	93700	97600	91700	791495	74640900800	00	0.00	N	2	900
167	20211220	93700	99100	99200	92300	893930	84922706100	00	0.00	N	5	-6000
168	20211213	99700	98000	101000	96600	880430	86617339000	00	0.00	N	2	800
169	20211206	98900	94800	99500	93400	818442	79825358100	00	0.00	N	2	4300
170	20211129	94600	90000	96600	87000	1330496	121576789700	00	0.00	N	2	1200
171	20211122	93400	96800	98900	93300	941748	90594257700	00	0.00	N	5	-3400
172	20211115	96800	102000	103000	95800	840171	83137524100	00	0.00	N	5	-4700
173	20211108	101500	103000	106000	97500	1068976	107889492200	00	0.00	N	5	-1000
174	20211101	102500	104000	108000	99700	1447182	149849931100	00	0.00	N	5	-500
175	20211025	103000	97200	108500	97000	2189337	226940693800	00	0.00	N	2	6400
176	20211018	96600	97400	99000	95000	931124	90148664000	00	0.00	N	5	-700
177	20211012	97300	94000	99300	92400	969506	92712044700	00	0.00	N	2	3500
178	20211005	93800	96000	99500	93700	1183934	113584134600	00	0.00	N	5	-3200
179	20210927	97000	101000	104500	96700	1637822	164455200700	00	0.00	N	5	-5000
180	20210923	102000	103500	103500	99900	1111525	112591239000	00	0.00	N	5	-3500
181	20210913	105500	114000	120000	104000	3242888	362490573000	00	0.00	N	5	-8500
182	20210906	114000	114000	117500	108500	1999982	226105307000	00	0.00	N	2	500
183	20210830	113500	118500	119500	112000	2193871	252361779200	00	0.00	N	5	-4000
184	20210823	117500	110500	122500	110000	1741498	203858624500	00	0.00	N	2	8000
185	20210817	109500	119000	120500	109000	1520286	172397924500	00	0.00	N	5	-9500
186	20210809	119000	129000	129500	118000	2026202	247439003000	00	0.00	N	5	-11000
187	20210802	130000	130500	133000	127000	983658	127763268500	00	0.00	N	5	-500
188	20210726	130500	133000	135500	129500	1288482	170548014000	00	0.00	N	5	-1500
189	20210719	132000	125000	133000	120500	2053598	261428849000	00	0.00	N	2	6000
190	20210712	126000	125500	131000	124000	1149469	146149252500	00	0.00	N	2	1500