KissMeData/009830/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	38400	33300	39000	31600	20046794	719429044575	00	0.00	N	2	5750
3	20250507	32650	30650	33400	29600	8878071	281809105200	00	0.00	N	2	2350
4	20250428	30300	30400	31250	28800	12875423	386995930575	00	0.00	N	2	500
5	20250421	29800	22450	30850	22350	30474183	806805256525	00	0.00	N	2	7550
6	20250414	22250	20350	22550	19990	10758641	232263291250	00	0.00	N	2	1850
7	20250407	20400	20050	20850	19040	5634192	112843606640	00	0.00	N	5	-600
8	20250331	21000	18750	21150	18220	6647819	130677592040	00	0.00	N	2	1820
9	20250324	19180	20050	20250	18920	3230491	63722110115	00	0.00	N	5	-700
10	20250317	19880	20300	21900	19620	9807687	202503967365	00	0.00	N	5	-270
11	20250310	20150	21400	21400	19860	6510293	132638763890	00	0.00	N	5	-1250
12	20250304	21400	20800	22000	20250	8027797	169290170050	00	0.00	N	5	-100
13	20250224	21500	20400	23250	20050	16353501	359585646150	00	0.00	N	2	450
14	20250217	21050	21750	22250	20650	8174110	176755296400	00	0.00	N	5	-950
15	20250210	22000	20200	23350	19840	15846012	339684810980	00	0.00	N	2	1900
16	20250203	20100	19670	23050	18900	18689125	392952753510	00	0.00	N	2	330
17	20250131	19770	20100	20450	19620	1318668	26175834270	00	0.00	N	5	-330
18	20250120	20100	21150	21150	18800	12932659	256351517980	00	0.00	N	5	-1100
19	20250113	21200	18560	21350	17890	16168336	316635196920	00	0.00	N	2	2640
20	20250106	18560	17910	19000	17170	11249902	203060097590	00	0.00	N	2	680
21	20241230	17880	15220	18350	15220	8821073	154663552510	00	0.00	N	2	2430
22	20241223	15450	15750	16520	15220	3184661	50532547600	00	0.00	N	5	-80
23	20241216	15530	17350	17790	15370	4296256	70867025740	00	0.00	N	5	-1320
24	20241209	16850	15400	17220	14860	7243904	116720699620	00	0.00	N	2	960
25	20241202	15890	16500	17900	15510	9440892	158723476340	00	0.00	N	5	-330
26	20241125	16220	16610	18360	16220	21373994	365294773940	00	0.00	N	5	-370
27	20241118	16590	17000	18190	16570	5617289	96597716770	00	0.00	N	5	-450
28	20241111	17040	18770	19000	16560	6468748	113587600150	00	0.00	N	5	-2050
29	20241104	19090	22150	22800	18310	10365269	210473472080	00	0.00	N	5	-2410
30	20241028	21500	20700	22200	20650	4023209	86516678550	00	0.00	N	2	1050
31	20241021	20450	21000	22350	20000	3759088	78566355550	00	0.00	N	5	-550
32	20241014	21000	23150	23350	20750	6531736	143462096150	00	0.00	N	5	-2050
33	20241007	23050	24700	25850	23000	4347220	104240476900	00	0.00	N	5	-1550
34	20240930	24600	26400	26600	24450	2432216	61691112900	00	0.00	N	5	-1500
35	20240923	26100	23450	27150	23250	7152435	183699118200	00	0.00	N	2	2850
36	20240919	23250	25050	25250	23000	3938648	93072879250	00	0.00	N	5	-1350
37	20240909	24600	22850	25950	22550	3514918	86145792800	00	0.00	N	2	1250
38	20240902	23350	25700	25750	23300	2794398	67792569250	00	0.00	N	5	-2450
39	20240826	25800	26650	27200	25400	2948256	76892335450	00	0.00	N	2	150
40	20240819	25650	28000	28100	25450	4589684	122268412450	00	0.00	N	5	-2450
41	20240812	28100	25450	29000	25350	7080372	194404155200	00	0.00	N	2	3050
42	20240805	25050	25650	25850	22150	7026603	166887365200	00	0.00	N	5	-1150
43	20240729	26200	25050	27350	24250	4688161	120530252650	00	0.00	N	2	1200
44	20240722	25000	26900	26950	24350	4853054	123163102400	00	0.00	N	5	-1500
45	20240715	26500	26700	27150	24900	5678113	147181409900	00	0.00	N	5	-750
46	20240708	27250	27150	28300	26700	3504705	95666296600	00	0.00	N	2	100
47	20240701	27150	26300	27450	25350	8136717	214083502750	00	0.00	N	5	-450
48	20240624	27600	29900	30550	27300	5538814	159482566000	00	0.00	N	5	-2300
49	20240617	29900	30350	31150	29350	5971662	180144077350	00	0.00	N	5	-1150
50	20240610	31050	29500	34300	29350	14796036	478340120800	00	0.00	N	2	1650
51	20240603	29400	31600	32350	28850	5960892	178281219500	00	0.00	N	5	-2050
52	20240527	31450	31700	34550	30350	20419012	668152005650	00	0.00	N	2	1200
53	20240520	30250	31300	33900	28050	28272290	889545182000	00	0.00	N	5	-700
54	20240513	30950	29400	31500	28500	8227292	248520569700	00	0.00	N	2	2150
55	20240507	28800	27400	29650	26900	7093352	201166860400	00	0.00	N	2	2300
56	20240429	26500	23350	27650	23300	7963849	205860756150	00	0.00	N	2	3350
57	20240422	23150	25550	25600	23000	4604795	111506857150	00	0.00	N	5	-1750
58	20240415	24900	25250	26100	24100	4482888	112079660600	00	0.00	N	5	-800
59	20240408	25700	27250	27650	25650	3011553	80100065700	00	0.00	N	5	-1450
60	20240401	27150	28750	29100	27050	4783418	133937640150	00	0.00	N	5	-1200
61	20240325	28350	27600	29250	27000	7080134	199041500150	00	0.00	N	2	750
62	20240318	27600	27550	28100	27000	3119380	85804124550	00	0.00	N	2	150
63	20240311	27450	27400	27800	26800	3301432	89847865600	00	0.00	N	2	100
64	20240304	27350	28000	28100	26500	3654961	99397469400	00	0.00	N	5	-400
65	20240226	27750	26750	28250	26650	6368209	174418563300	00	0.00	N	2	850
66	20240219	26900	33300	33850	26500	13119016	380293795550	00	0.00	N	5	-6700
67	20240213	33600	32600	34150	31400	3081266	100968931950	00	0.00	N	2	1750
68	20240205	31850	34550	34650	31000	4479555	144141623850	00	0.00	N	5	-2850
69	20240129	34700	33000	35850	32550	3690835	125655628350	00	0.00	N	2	1750
70	20240122	32950	32700	34150	31650	3411766	112417764100	00	0.00	N	2	350
71	20240115	32600	36750	38500	32450	6257659	217819573700	00	0.00	N	5	-4150
72	20240108	36750	36300	39300	35600	6178024	233627897550	00	0.00	N	2	450
73	20240102	36300	39500	39500	35550	3418818	127274013550	00	0.00	N	5	-3200
74	20231226	39500	38000	39750	37650	3374748	130445752800	00	0.00	N	2	950
75	20231218	38550	35500	39200	34100	13900396	517279957750	00	0.00	N	2	3600
76	20231211	34950	31550	37700	30800	14214455	495514994950	00	0.00	N	2	3550
77	20231204	31400	32350	32800	31100	2485989	79507764000	00	0.00	N	5	-450
78	20231127	31850	33600	34500	31800	5467996	180120049643	00	0.00	N	5	-1950
79	20231120	33800	31650	35300	31350	4133747	140141490350	00	0.00	N	2	2050
80	20231113	31750	30850	34500	30300	5336048	175761419250	00	0.00	N	2	1300
81	20231106	30450	32000	33150	30450	3861872	123556284450	00	0.00	N	5	-300
82	20231030	30750	27300	31800	26500	9262871	275895616150	00	0.00	N	2	3250
83	20231023	27500	29050	29650	27150	5712348	160142753550	00	0.00	N	5	-2400
84	20231016	29900	30450	32450	28800	7415145	226605086900	00	0.00	N	5	-500
85	20231010	30400	27050	30600	26850	5177131	150790691750	00	0.00	N	2	3400
86	20231004	27000	29200	29250	26950	3674033	102046894300	00	0.00	N	5	-2750
87	20230925	29750	29800	30650	28400	2234386	66319856950	00	0.00	N	5	-350
88	20230918	30100	32500	32750	29700	3945798	122932818350	00	0.00	N	5	-2550
89	20230911	32650	33400	33950	31800	5958955	194765695500	00	0.00	N	5	-750
90	20230904	33400	36100	37450	33150	7017148	243928998575	00	0.00	N	5	-2900
91	20230828	36300	35700	37650	35400	3885633	141781538900	00	0.00	N	2	1000
92	20230821	35300	35450	38250	34900	5290856	193724027350	00	0.00	N	2	150
93	20230814	35150	38300	38300	34250	3572547	127652636750	00	0.00	N	5	-3250
94	20230807	38400	38050	39150	36850	3735738	141668198000	00	0.00	N	2	350
95	20230731	38050	36750	39700	36750	5731513	219632707900	00	0.00	N	2	1400
96	20230724	36650	43750	43900	35750	10726915	422813280400	00	0.00	N	5	-7500
97	20230717	44150	43500	45600	42700	5358306	236356829500	00	0.00	N	5	-350
98	20230710	44500	41500	45150	41300	6003449	262260147300	00	0.00	N	2	3500
99	20230703	41000	42850	43400	40450	3954335	165304977200	00	0.00	N	5	-1300
100	20230626	42300	43450	43500	41600	4103154	174125162650	00	0.00	N	5	-950
101	20230619	43250	46900	48050	43050	6348997	288469645550	00	0.00	N	5	-3700
102	20230612	46950	48500	49000	45750	6172823	292021579600	00	0.00	N	5	-1350
103	20230605	48300	47250	48850	46750	5307658	254845624750	00	0.00	N	2	1050
104	20230530	47250	45600	47300	44600	6115527	279098506800	00	0.00	N	2	2350
105	20230522	44900	46500	47100	44750	4838399	222857017300	00	0.00	N	5	-1600
106	20230515	46500	46550	48600	46050	8362133	394282780250	00	0.00	N	2	1650
107	20230508	44850	46200	46600	44500	6106161	277950912400	00	0.00	N	5	-900
108	20230502	45750	47600	48200	45150	6887270	318908606284	00	0.00	N	5	-2200
109	20230424	47950	55900	56400	47500	16103071	838201256200	00	0.00	N	5	-7150
110	20230417	55100	51900	55800	51300	14197826	764151867300	00	0.00	N	2	3500
111	20230410	51600	52000	53600	50200	12944975	674310962900	00	0.00	N	2	700
112	20230403	50900	53600	53600	47450	18462160	931056249850	00	0.00	N	5	-2800
113	20230327	53700	51899	57000	51000	11861898	640461771100	00	0.00	N	2	1801
114	20230320	51899	51899	51899	51899	0	0	00	0.00	N	3	0
115	20230313	51899	51899	51899	51899	0	0	00	0.00	N	3	0
116	20230306	51899	51899	51899	51899	0	0	00	0.00	N	3	0
117	20230227	51899	51899	51899	51899	0	0	00	0.00	N	3	0
118	20230220	51899	56890	56952	50278	11631337	612558342200	00	0.00	N	5	-5365
119	20230213	57264	57638	58387	54894	6339681	359526403050	00	0.00	N	5	-374
120	20230206	57638	57202	59884	57077	5518360	323148012050	00	0.00	N	5	-375
121	20230130	58013	58013	60321	56328	5152592	298088778300	00	0.00	N	2	63
122	20230125	57950	57451	59260	56079	2885827	165984842650	00	0.00	N	2	1185
123	20230116	56765	59946	60882	55393	5055724	292226584550	00	0.00	N	5	-2932
124	20230109	59697	53085	62255	52149	11449401	669523028650	00	0.00	N	2	7798
125	20230102	51899	54145	55268	48781	6227835	321680739600	00	0.00	N	5	-1747
126	20221226	53646	57139	57451	53397	3915534	217457586200	00	0.00	N	5	-3182
127	20221219	56828	61132	61756	56765	3507658	208013282650	00	0.00	N	5	-5052
128	20221212	61880	57638	61943	57264	4320655	260061389800	00	0.00	N	2	3306
129	20221205	58574	64126	64500	57888	5414338	327475303250	00	0.00	N	5	-4180
130	20221128	62754	67245	67494	61568	6678441	427072213800	00	0.00	N	5	-4117
131	20221121	66871	62629	67869	62192	7375846	484264735200	00	0.00	N	2	4741
132	20221114	62130	63876	65873	60321	7160945	450257985800	00	0.00	N	5	-624
133	20221107	62754	61506	65623	57514	11038959	673049817600	00	0.00	N	2	1248
134	20221031	61506	60508	63627	58449	8650509	527217729450	00	0.00	N	2	1622
135	20221024	59884	63377	64874	57826	14504297	884777747350	00	0.00	N	5	-1809
136	20221017	61693	57576	66122	57327	9392830	588916128600	00	0.00	N	2	3119
137	20221011	58574	57888	60321	56578	5345838	310982460100	00	0.00	N	5	-499
138	20221004	59073	60009	64126	58824	8251512	509871243400	00	0.00	N	2	187
139	20220926	58886	60196	61568	56952	11547198	683398067150	00	0.00	N	5	-3119
140	20220919	62005	63752	64999	60009	9153151	571459204450	00	0.00	N	5	-1871
141	20220913	63876	67370	69740	62504	12170959	804076774500	00	0.00	N	5	-3369
142	20220905	67245	63377	68617	62379	11115727	741709288400	00	0.00	N	2	3493
143	20220829	63752	62255	67370	62192	12377707	801285978550	00	0.00	N	5	-249
144	20220822	64001	57015	64625	56266	15177024	923172315600	00	0.00	N	2	5864
145	20220816	58137	58699	61256	57327	11252645	666254410850	00	0.00	N	2	436
146	20220808	57701	56017	59011	54020	12719546	721523005850	00	0.00	N	2	2807
147	20220801	54894	54270	56328	52087	10558576	572962695600	00	0.00	N	2	250
148	20220725	54644	41669	55206	41482	17867917	909655309950	00	0.00	N	2	13224
149	20220718	41420	39985	42543	38488	3209561	131648966550	00	0.00	N	2	1497
150	20220711	39923	43229	43416	39548	3913848	160356462500	00	0.00	N	5	-3243
151	20220704	43166	47970	47970	40047	6548040	283496440600	00	0.00	N	5	-4554
152	20220627	47720	45911	49654	44851	6146990	293169701600	00	0.00	N	2	2246
153	20220620	45474	48406	48968	44476	5220068	241917371800	00	0.00	N	5	-2059
154	20220613	47533	50028	50402	47034	5952977	288601731000	00	0.00	N	5	-3181
155	20220607	50714	50901	51400	49529	4368975	220909218000	00	0.00	N	2	811
156	20220530	49903	45038	50153	44352	8633831	416280159850	00	0.00	N	2	5364
157	20220523	44539	41544	45537	39361	7662779	330600814000	00	0.00	N	2	3057
158	20220516	41482	38675	41607	37802	3820796	151948532150	00	0.00	N	2	3181
159	20220509	38301	39735	39985	37427	1934902	74221590850	00	0.00	N	5	-1871
160	20220502	40172	39236	40546	39112	1397180	55844789150	00	0.00	N	2	249
161	20220425	39923	40422	40609	37427	4005732	155754139700	00	0.00	N	5	-1621
162	20220418	41544	42231	43042	40921	3427808	143365111900	00	0.00	N	5	-936
163	20220411	42480	42231	43915	41919	2117233	90700364900	00	0.00	N	2	312
164	20220404	42168	44601	45350	41420	2089893	89916905350	00	0.00	N	5	-2433
165	20220328	44601	43853	45662	42792	2161378	95976927700	00	0.00	N	2	811
166	20220321	43790	44913	45537	43416	1809539	80326539900	00	0.00	N	5	-1061
167	20220314	44851	43665	45162	42231	2536229	111325021800	00	0.00	N	2	687
168	20220307	44164	44476	45350	43166	2784397	123550276450	00	0.00	N	5	-312
169	20220228	44476	41233	45911	41108	3906335	173568513050	00	0.00	N	2	2869
170	20220221	41607	40297	42043	39049	3408320	138170928650	00	0.00	N	2	499
171	20220214	41108	40359	43790	40297	3651264	152258395950	00	0.00	N	2	187
172	20220207	40921	41981	44851	40359	4500287	190647781600	00	0.00	N	5	-623
173	20220203	41544	41295	41981	40484	933784	38484416900	00	0.00	N	2	1310
174	20220124	40234	45599	46098	38488	3872919	162136804350	00	0.00	N	5	-5927
175	20220117	46161	48032	49591	45599	4112317	196075972550	00	0.00	N	5	-2620
176	20220110	48781	46535	49966	45662	7735310	373091365450	00	0.00	N	2	3119
177	20220103	45662	44289	46036	42543	2539128	112185471200	00	0.00	N	2	1373
178	20211227	44289	44788	45662	44102	1622422	72834543350	00	0.00	N	5	-562
179	20211220	44851	44975	45474	42418	2424964	106894341300	00	0.00	N	5	-561
180	20211213	45412	46535	46909	44040	2483292	112408319700	00	0.00	N	5	-873
181	20211206	46285	44352	46660	43541	3179496	145310618200	00	0.00	N	2	1622
182	20211129	44663	40546	44975	40546	4252669	181260716150	00	0.00	N	2	2807
183	20211122	41856	44476	45225	41794	3467276	151371342000	00	0.00	N	5	-2558
184	20211115	44414	45849	45849	43915	2791690	125001984650	00	0.00	N	5	-1372
185	20211108	45786	46098	46597	43166	4212430	189883018000	00	0.00	N	5	-187
186	20211101	45973	50153	50465	45786	6321648	303162022450	00	0.00	N	5	-4991
187	20211025	50964	53334	55642	50590	3922364	207383690500	00	0.00	N	5	-2495
188	20211018	53459	55705	57327	53397	5010965	277886353900	00	0.00	N	5	-2246
189	20211012	55705	53646	57015	53584	8531084	473243346350	00	0.00	N	2	3306
190	20211005	52399	54208	57202	50714	8872299	479771708900	00	0.00	N	5	-1185
191	20210927	53584	50527	56266	49529	10274117	559869669800	00	0.00	N	2	2745
192	20210923	50839	51775	52773	50777	1629041	84348986750	00	0.00	N	5	-1684
193	20210913	52523	53147	55143	51837	6377790	341796528550	00	0.00	N	3	0
194	20210906	52523	48531	53646	48344	7407300	385379299850	00	0.00	N	2	3992
195	20210830	48531	51213	51276	48157	4549824	226155506150	00	0.00	N	5	-2183
196	20210823	50714	45162	51463	45162	5059536	248215546400	00	0.00	N	2	5739
197	20210817	44975	47907	48469	44913	3583295	167524151250	00	0.00	N	5	-3306
198	20210809	48281	48905	51338	48032	5262670	260791489250	00	0.00	N	5	-624
199	20210802	48905	48593	49404	47283	4870893	235134391750	00	0.00	N	2	124
200	20210726	48781	53896	53958	48406	6368514	322664948650	00	0.00	N	5	-5115
201	20210719	53896	53147	54208	51775	3193551	169977230600	00	0.00	N	2	437
202	20210712	53459	53147	55018	52399	3950176	212154442500	00	0.00	N	5	-62