KissMeData/000990/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	46450	43450	47000	42550	2997181	135501515200	00	0.00	N	2	3950
3	20250210	42500	39750	44250	38950	4709167	199415459100	00	0.00	N	2	3600
4	20250203	38900	31700	39400	30350	2999311	108181815000	00	0.00	N	2	6550
5	20250131	32350	33100	33750	32350	236271	7724228500	00	0.00	N	5	-1600
6	20250120	33950	33850	34650	33350	754428	25605803250	00	0.00	N	2	300
7	20250113	33650	34400	34500	32850	635406	21365840500	00	0.00	N	5	-1100
8	20250106	34750	33400	34800	33300	896413	30639350500	00	0.00	N	2	1700
9	20241230	33050	31600	33600	31400	394635	12981655900	00	0.00	N	2	1350
10	20241223	31700	33200	34700	31700	568367	18853970900	00	0.00	N	5	-1500
11	20241216	33200	34450	35350	33000	1095220	37486002000	00	0.00	N	5	-950
12	20241209	34150	31000	35750	29100	2500321	82702720950	00	0.00	N	2	2200
13	20241202	31950	31350	32850	29950	1100827	34731490000	00	0.00	N	2	550
14	20241125	31400	33150	33900	31250	712994	23289051050	00	0.00	N	5	-1750
15	20241118	33150	31700	34150	31500	1425301	45268705700	00	0.00	N	2	1300
16	20241111	31850	36000	36000	31100	1630095	53368847950	00	0.00	N	5	-4150
17	20241104	36000	37350	38250	35750	810140	29840798200	00	0.00	N	5	-1250
18	20241028	37250	35500	39000	35500	718192	26965304600	00	0.00	N	2	1650
19	20241021	35600	38550	39000	35250	1313843	48269808650	00	0.00	N	5	-3050
20	20241014	38650	40900	41950	38550	920238	37376662450	00	0.00	N	5	-1850
21	20241007	40500	41150	41700	39800	886638	35863111600	00	0.00	N	5	-250
22	20240930	40750	40050	41400	39450	573065	23247324300	00	0.00	N	2	150
23	20240923	40600	36350	42250	36150	3173226	128100014100	00	0.00	N	2	4450
24	20240919	36150	37450	37700	36150	495184	18220035400	00	0.00	N	5	-1450
25	20240909	37600	35200	37600	35200	1010646	36859140600	00	0.00	N	2	1100
26	20240902	36500	41200	41200	36500	1338967	51799718750	00	0.00	N	5	-4250
27	20240826	40750	41500	41750	40050	1243445	50761045350	00	0.00	N	5	-350
28	20240819	41100	43700	43850	40750	1509439	64008974700	00	0.00	N	5	-2500
29	20240812	43600	41750	44400	41750	1855691	79953928950	00	0.00	N	2	1650
30	20240805	41950	47200	47850	40050	3738523	159924350000	00	0.00	N	5	-6750
31	20240729	48700	52800	56500	48700	3134454	164341266300	00	0.00	N	5	-4000
32	20240722	52700	54400	55700	49400	2407173	127326721450	00	0.00	N	5	-2300
33	20240715	55000	50100	55500	48950	4322948	231282674300	00	0.00	N	2	4700
34	20240708	50300	50900	52300	48450	2425585	123008889200	00	0.00	N	5	-600
35	20240701	50900	48500	52500	46800	4384971	218423701400	00	0.00	N	2	2000
36	20240624	48900	52800	53800	47300	5920695	301881222400	00	0.00	N	5	-3300
37	20240617	52200	40550	58900	40550	23354268	1228946134400	00	0.00	N	2	12000
38	20240610	40200	42900	43850	40200	2733300	113454956400	00	0.00	N	5	-3250
39	20240603	43450	40600	44150	40600	1333268	56906064550	00	0.00	N	2	2900
40	20240527	40550	42650	42650	39800	1700537	69195552400	00	0.00	N	5	-2150
41	20240520	42700	42350	46150	41500	1739870	76215211350	00	0.00	N	2	450
42	20240513	42250	43600	44050	42250	679061	29189384300	00	0.00	N	5	-850
43	20240507	43100	43400	44700	42450	1223211	53347070000	00	0.00	N	2	100
44	20240429	43000	41900	43200	41000	825817	34606093550	00	0.00	N	2	1400
45	20240422	41600	41100	41800	40050	1129735	46049249400	00	0.00	N	2	500
46	20240415	41100	41000	42950	40050	1490975	61594575650	00	0.00	N	5	-900
47	20240408	42000	44100	45750	41900	1402427	61520847600	00	0.00	N	5	-1950
48	20240401	43950	43700	47800	43600	2551234	117023624900	00	0.00	N	2	700
49	20240325	43250	45600	45650	42950	1459007	64265437000	00	0.00	N	5	-2200
50	20240318	45450	43550	45900	43550	1089242	48762019300	00	0.00	N	2	1950
51	20240311	43500	45600	45800	43450	1526075	67984621500	00	0.00	N	5	-2650
52	20240304	46150	46850	48250	45100	1507564	70116236600	00	0.00	N	5	-250
53	20240226	46400	48750	49000	46400	964973	45830578450	00	0.00	N	5	-2350
54	20240219	48750	49600	50100	48450	1046237	51631886900	00	0.00	N	5	-1000
55	20240213	49750	50100	50400	48000	1360668	66955339500	00	0.00	N	5	-350
56	20240205	50100	51300	51400	48150	965559	47955002200	00	0.00	N	5	-1100
57	20240129	51200	50600	51600	48700	1090169	54948332850	00	0.00	N	2	800
58	20240122	50400	52500	52700	49850	890881	45632184000	00	0.00	N	5	-1300
59	20240115	51700	51800	52200	49700	924223	47065528450	00	0.00	N	5	-200
60	20240108	51900	51700	53300	51200	1222882	63811894700	00	0.00	N	2	100
61	20240102	51800	57400	57500	51600	2573557	138009758300	00	0.00	N	5	-6800
62	20231226	58600	59600	60600	56700	3794284	240674474600	00	0.00	N	5	-800
63	20231218	59400	60400	61200	58300	1513093	90277657300	00	0.00	N	5	-1400
64	20231211	60800	59400	61900	58400	1441484	87107033600	00	0.00	N	2	1800
65	20231204	59000	59500	60700	57200	1378213	81568695700	00	0.00	N	5	-600
66	20231127	59600	56300	62000	56200	2994214	179542173300	00	0.00	N	2	3200
67	20231120	56400	55500	57400	55100	835683	46869782100	00	0.00	N	2	1100
68	20231113	55300	55000	56100	53200	902517	49407205900	00	0.00	N	2	1100
69	20231106	54200	53800	56500	52900	1420799	77538016500	00	0.00	N	2	2100
70	20231030	52100	47700	52900	47600	1137242	56789775100	00	0.00	N	2	4300
71	20231023	47800	50900	52700	47400	1424702	71136696450	00	0.00	N	5	-2400
72	20231016	50200	50200	52900	49200	1206369	61813917000	00	0.00	N	5	-900
73	20231010	51100	50200	52200	49250	928911	47339651300	00	0.00	N	2	1350
74	20231004	49750	48100	50100	47850	651060	31884466550	00	0.00	N	2	950
75	20230925	48800	49000	50200	47500	729677	35556834850	00	0.00	N	5	-600
76	20230918	49400	51800	51800	48100	916048	45993897900	00	0.00	N	5	-3100
77	20230911	52500	51500	52500	49150	1997698	101470418350	00	0.00	N	2	1000
78	20230904	51500	55000	55100	51100	1190994	63011789700	00	0.00	N	5	-3200
79	20230828	54700	52100	55200	51800	1369539	73541309900	00	0.00	N	2	3100
80	20230821	51600	53800	53800	50900	1493214	77737392300	00	0.00	N	5	-2100
81	20230814	53700	54200	54200	50900	1486632	78401286200	00	0.00	N	5	-500
82	20230807	54200	56900	57900	53700	1865038	103115499400	00	0.00	N	5	-3200
83	20230731	57400	59300	62000	56900	2349379	139320762300	00	0.00	N	5	-1800
84	20230724	59200	59800	60100	56100	3136515	182596006600	00	0.00	N	5	-800
85	20230717	60000	60700	63000	59500	2611090	159382521800	00	0.00	N	5	-700
86	20230710	60700	58900	62100	57800	2677169	160877802900	00	0.00	N	2	1800
87	20230703	58900	63200	64800	58300	3587129	221337518600	00	0.00	N	5	-4200
88	20230626	63100	63600	64200	61300	2280551	143842723100	00	0.00	N	5	-300
89	20230619	63400	64200	67900	62400	4518597	293007040500	00	0.00	N	5	-800
90	20230612	64200	63200	64700	61200	4143043	261913190400	00	0.00	N	2	700
91	20230605	63500	63700	64300	60500	3282614	204155352800	00	0.00	N	2	200
92	20230530	63300	63000	67200	59200	6744565	428065128300	00	0.00	N	2	1800
93	20230522	61500	62000	63700	58900	4830044	294618796000	00	0.00	N	5	-1000
94	20230515	62500	59900	63000	54600	4641957	274892129600	00	0.00	N	2	2300
95	20230508	60200	63000	63000	58400	2974969	178556946100	00	0.00	N	5	-2300
96	20230502	62500	61000	65700	59200	3213194	202327776900	00	0.00	N	2	2000
97	20230424	60500	64700	66400	59700	3959964	245242324600	00	0.00	N	5	-4800
98	20230417	65300	71400	72100	65200	5074505	345804801500	00	0.00	N	5	-6300
99	20230410	71600	77700	80800	71200	9810267	743631289000	00	0.00	N	5	-4000
100	20230403	75600	73100	83600	71500	18285694	1397370892175	00	0.00	N	2	3300
101	20230327	72300	57800	76700	55400	23527035	1565847662500	00	0.00	N	2	15700
102	20230320	56600	48300	56600	46250	8717655	454043748550	00	0.00	N	2	8300
103	20230313	48300	46100	49400	44950	3951381	185729770500	00	0.00	N	2	1750
104	20230306	46550	45850	54000	44750	14916023	741520605450	00	0.00	N	2	950
105	20230227	45600	45400	46200	44200	1656125	75063180550	00	0.00	N	5	-600
106	20230220	46200	48300	48350	44900	3559646	165528719100	00	0.00	N	5	-2700
107	20230213	48900	46550	51400	45850	5400589	264239550800	00	0.00	N	2	2300
108	20230206	46600	45650	47200	44750	1609078	74483214650	00	0.00	N	2	400
109	20230130	46200	45550	47000	44350	2224094	101667301550	00	0.00	N	2	700
110	20230125	45500	45100	46100	44450	1231930	55907148150	00	0.00	N	2	1500
111	20230116	44000	43400	45250	42100	1416047	61714250100	00	0.00	N	2	800
112	20230109	43200	42650	44800	42500	1880689	82007587850	00	0.00	N	2	1200
113	20230102	42000	37500	42450	35800	2177514	86014733050	00	0.00	N	2	4850
114	20221226	37150	39000	39600	37100	1129884	43365617400	00	0.00	N	5	-1850
115	20221219	39000	40550	41200	38900	1173545	47028144650	00	0.00	N	5	-1550
116	20221212	40550	41550	42450	40050	1293843	53449819950	00	0.00	N	5	-1650
117	20221205	42200	44350	44850	41650	1805221	77072296450	00	0.00	N	5	-2250
118	20221128	44450	45550	46250	43950	2682927	120940144500	00	0.00	N	5	-1500
119	20221121	45950	48150	48200	45650	2478580	115374141450	00	0.00	N	5	-2150
120	20221114	48100	46500	49600	45500	5858085	281635651150	00	0.00	N	2	1950
121	20221107	46150	43200	47450	42950	3501963	157181633750	00	0.00	N	2	3200
122	20221031	42950	43850	45550	41600	3146857	136799018100	00	0.00	N	2	100
123	20221024	42850	41250	46000	40900	4947916	215190739700	00	0.00	N	2	2650
124	20221017	40200	40000	42400	39550	2383388	97234336450	00	0.00	N	5	-700
125	20221011	40900	39450	41000	38300	2472328	97918756700	00	0.00	N	2	200
126	20221004	40700	38450	41550	38350	3160270	126266650900	00	0.00	N	2	3350
127	20220926	37350	38600	42050	34800	5992374	232324984350	00	0.00	N	5	-2200
128	20220919	39550	42350	43350	39500	2312329	95010284250	00	0.00	N	5	-2550
129	20220913	42100	42800	44150	41800	1966454	84392837100	00	0.00	N	2	450
130	20220905	41650	44500	45450	41250	2685942	114542861300	00	0.00	N	5	-2050
131	20220829	43700	44700	46750	43300	4519981	202997993800	00	0.00	N	5	-2800
132	20220822	46500	44450	47000	42700	2986440	134477042200	00	0.00	N	2	1300
133	20220816	45200	45300	47200	43850	3130224	142717687850	00	0.00	N	2	400
134	20220808	44800	44150	46000	41650	4492600	196368586950	00	0.00	N	2	600
135	20220801	44200	45300	45300	42700	2691316	118111719500	00	0.00	N	5	-800
136	20220725	45000	44000	46500	43750	2576381	115783177700	00	0.00	N	2	700
137	20220718	44300	43600	45800	43000	3556236	157847352400	00	0.00	N	2	1200
138	20220711	43100	49000	49650	40200	9820232	418481456550	00	0.00	N	5	-5900
139	20220704	49000	48600	51300	47200	3374570	165715359750	00	0.00	N	2	550
140	20220627	48450	53500	54100	47900	3632404	185987842000	00	0.00	N	5	-4150
141	20220620	52600	59200	59300	50800	4689015	252758116400	00	0.00	N	5	-6400
142	20220613	59000	62200	63400	57000	3389513	204665519600	00	0.00	N	5	-5400
143	20220607	64400	67800	67800	64100	1898688	124920083800	00	0.00	N	5	-3600
144	20220530	68000	70600	70700	67500	1739200	119662757000	00	0.00	N	5	-1400
145	20220523	69400	74000	74600	69000	2928479	208346149100	00	0.00	N	5	-4100
146	20220516	73500	72800	74900	70300	5265505	382929311400	00	0.00	N	2	4100
147	20220509	69400	65400	70200	61500	3772980	252232956700	00	0.00	N	2	3200
148	20220502	66200	66500	68400	65700	1863220	124662394600	00	0.00	N	5	-1500
149	20220425	67700	69900	70300	66300	3193574	218186049800	00	0.00	N	5	-3700
150	20220418	71400	70800	73500	70100	2576744	186235944000	00	0.00	N	2	600
151	20220411	70800	69200	72600	68600	3608645	254289110100	00	0.00	N	2	1100
152	20220404	69700	73400	73900	68500	3615664	255899764700	00	0.00	N	5	-3700
153	20220328	73400	76000	78100	72200	3528999	265819120700	00	0.00	N	5	-2600
154	20220321	76000	72100	78500	71500	5239584	390707639800	00	0.00	N	2	4100
155	20220314	71900	69900	72300	67700	3587075	251487291200	00	0.00	N	2	2000
156	20220307	69900	68500	72300	66200	4119582	286960449000	00	0.00	N	2	200
157	20220228	69700	69100	71700	68300	2446014	170625137800	00	0.00	N	5	-300
158	20220221	70000	69800	71800	67200	5434121	377065030000	00	0.00	N	5	-1500
159	20220214	71500	67700	73300	66300	6026909	420445761600	00	0.00	N	2	2200
160	20220207	69300	74100	74200	68600	3699473	261995018400	00	0.00	N	5	-4800
161	20220203	74100	76000	76100	73200	1412120	104882922800	00	0.00	N	3	0
162	20220124	74100	77200	80000	70200	5276242	398335677800	00	0.00	N	5	-4200
163	20220117	78300	83900	84900	77000	4915788	400196395300	00	0.00	N	5	-6200
164	20220110	84500	78500	85400	76900	8040048	654185469600	00	0.00	N	2	6600
165	20220103	77900	75000	78600	72100	6906154	524441279200	00	0.00	N	2	5200
166	20211227	72700	70800	73500	69500	2572359	183856963200	00	0.00	N	2	1700
167	20211220	71000	69400	72800	68500	2762797	194760010600	00	0.00	N	2	1200
168	20211213	69800	69300	73100	69300	3136661	222081626400	00	0.00	N	2	600
169	20211206	69200	68000	73300	67800	5354203	374645197800	00	0.00	N	2	400
170	20211129	68800	71000	75300	66300	9016633	624844894800	00	0.00	N	5	-4100
171	20211122	72900	72400	79200	71900	12978307	979398284000	00	0.00	N	2	500
172	20211115	72400	62700	73900	61400	12001605	812222239000	00	0.00	N	2	11900
173	20211108	60500	59200	61500	57600	3296267	196724524900	00	0.00	N	2	1400
174	20211101	59100	57700	60600	56700	3272305	192748070200	00	0.00	N	2	1600
175	20211025	57500	54900	59000	54200	3127770	179002413400	00	0.00	N	2	2800
176	20211018	54700	53500	55000	52600	2537118	136594990100	00	0.00	N	2	1200
177	20211012	53500	50000	53800	49200	2544665	130870006200	00	0.00	N	2	3100
178	20211005	50400	52100	52800	49600	2710987	138382310950	00	0.00	N	5	-2800
179	20210927	53200	56400	57300	51700	3189440	172348720100	00	0.00	N	5	-3500
180	20210923	56700	57400	58200	56500	761020	43478193200	00	0.00	N	5	-900
181	20210913	57600	59400	59900	55900	2835169	164015795500	00	0.00	N	5	-2200
182	20210906	59800	62200	63300	58700	2830748	172069410000	00	0.00	N	5	-1700
183	20210830	61500	61200	62200	58200	2999049	180504678600	00	0.00	N	2	1300
184	20210823	60200	59200	61600	58100	3391403	202194948700	00	0.00	N	2	2000
185	20210817	58200	62300	63000	56600	4634373	275413835000	00	0.00	N	5	-3700
186	20210809	61900	67200	69500	61700	10889964	703251815300	00	0.00	N	5	-5300
187	20210802	67200	62100	67200	61800	5694294	373135231400	00	0.00	N	2	6200
188	20210726	61000	65500	65600	60300	3943109	245911881300	00	0.00	N	5	-4200
189	20210719	65200	62300	68500	61800	7300157	479718087100	00	0.00	N	2	1800
190	20210712	63400	61900	66700	61300	9491090	610971837100	00	0.00	N	2	2800