KissMeData/009970/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	90900	88000	93100	87300	108050	9768141600	00	0.00	N	2	2900
3	20250217	88000	84200	89200	84200	86828	7567053500	00	0.00	N	2	3800
4	20250210	84200	82000	84600	82000	61119	5095776000	00	0.00	N	2	2300
5	20250203	81900	80300	84400	79600	52418	4289917800	00	0.00	N	3	0
6	20250131	81900	83000	83000	81000	8311	681387100	00	0.00	N	2	1100
7	20250120	80800	79900	83000	79600	47450	3825811300	00	0.00	N	2	900
8	20250113	79900	82000	82600	79500	76891	6166837200	00	0.00	N	5	-2100
9	20250106	82000	80800	83000	80200	58341	4756280800	00	0.00	N	2	1200
10	20241230	80800	84900	84900	80000	33791	2771368400	00	0.00	N	5	-4100
11	20241223	84900	85400	85800	82900	50803	4263214200	00	0.00	N	5	-500
12	20241216	85400	86200	86800	82600	69420	5837607000	00	0.00	N	5	-800
13	20241209	86200	85000	86300	81400	77424	6462169000	00	0.00	N	2	1900
14	20241202	84300	86800	87000	82500	47818	4030790900	00	0.00	N	5	-1700
15	20241125	86000	83400	86000	80500	56573	4696233800	00	0.00	N	2	4200
16	20241118	81800	82200	85400	81000	44527	3675660200	00	0.00	N	5	-1200
17	20241111	83000	87000	87000	82700	57554	4851393400	00	0.00	N	5	-4000
18	20241104	87000	87000	88700	82000	40287	3449234700	00	0.00	N	3	0
19	20241028	87000	91900	92900	86000	40748	3605807806	00	0.00	N	5	-4400
20	20241021	91400	91300	91900	88400	33063	2997111600	00	0.00	N	2	100
21	20241014	91300	88600	91300	86800	32939	2923351300	00	0.00	N	2	2700
22	20241007	88600	89400	89400	85400	30397	2648647100	00	0.00	N	2	300
23	20240930	88300	89900	93500	86100	78407	7028371000	00	0.00	N	3	0
24	20240923	88300	90800	93400	88100	88058	7946034900	00	0.00	N	5	-800
25	20240919	89100	92000	93500	88100	20833	1865686560	00	0.00	N	5	-900
26	20240909	90000	82300	90300	81000	44839	3864103700	00	0.00	N	2	6900
27	20240902	83100	83600	84700	81500	28224	2337669600	00	0.00	N	5	-500
28	20240826	83600	83900	84900	82000	18078	1508442100	00	0.00	N	5	-300
29	20240819	83900	83800	84300	81000	37602	3112591800	00	0.00	N	2	1200
30	20240812	82700	79500	84200	77500	16869	1354294500	00	0.00	N	2	3900
31	20240805	78800	80900	82300	76000	59941	4676372600	00	0.00	N	5	-1500
32	20240729	80300	82600	82800	79500	30774	2493532900	00	0.00	N	5	-1100
33	20240722	81400	82600	83600	80300	33422	2720806900	00	0.00	N	5	-400
34	20240715	81800	85400	85800	80700	71132	5890613300	00	0.00	N	5	-2800
35	20240708	84600	88100	88900	81600	40522	3423119100	00	0.00	N	5	-5200
36	20240701	89800	82600	91000	80000	90854	7689460500	00	0.00	N	2	7200
37	20240624	82600	83900	84800	80800	48903	4052745900	00	0.00	N	5	-500
38	20240617	83100	81000	84000	80400	32936	2691160000	00	0.00	N	2	2100
39	20240610	81000	82100	83700	79900	78840	6412162500	00	0.00	N	5	-2700
40	20240603	83700	87100	87800	83000	29435	2500772400	00	0.00	N	5	-3500
41	20240527	87200	81000	87200	80300	44218	3678667600	00	0.00	N	2	5900
42	20240520	81300	87300	87300	80100	52411	4312141600	00	0.00	N	5	-4900
43	20240513	86200	89700	91800	85100	39364	3479147600	00	0.00	N	5	-2600
44	20240507	88800	87200	89500	86100	29724	2606942800	00	0.00	N	2	2700
45	20240429	86100	84600	87200	81800	44397	3758083600	00	0.00	N	2	2300
46	20240422	83800	83800	89300	82300	47495	4046671500	00	0.00	N	2	1600
47	20240415	82200	83000	85700	81400	70674	5879516400	00	0.00	N	5	-800
48	20240408	83000	83100	86000	81300	60081	5067529500	00	0.00	N	5	-100
49	20240401	83100	87500	87500	82300	123420	10398414200	00	0.00	N	5	-3800
50	20240325	86900	92200	92200	86300	127192	11222847400	00	0.00	N	5	-4200
51	20240318	91100	91600	94800	88600	99117	9053455100	00	0.00	N	2	400
52	20240311	90700	93700	94900	90100	104253	9611630600	00	0.00	N	5	-4000
53	20240304	94700	92600	101000	92600	152071	14556058500	00	0.00	N	2	3500
54	20240226	91200	102100	102900	90700	157552	14900521000	00	0.00	N	5	-11800
55	20240219	103000	88600	103700	88600	166703	15999063000	00	0.00	N	2	14400
56	20240213	88600	92700	94400	85500	97587	8690336100	00	0.00	N	5	-3600
57	20240205	92200	92900	94500	87900	161996	14894649200	00	0.00	N	2	5100
58	20240129	87100	73800	87800	72700	224729	18489308300	00	0.00	N	2	14400
59	20240122	72700	72700	74600	70900	46746	3387996300	00	0.00	N	2	600
60	20240115	72100	76000	76000	72100	73115	5381083400	00	0.00	N	5	-2900
61	20240108	75000	75100	77000	74800	63260	4762440800	00	0.00	N	5	-100
62	20240102	75100	77800	78900	74600	65752	4967804500	00	0.00	N	5	-2900
63	20231226	78000	80000	81100	77500	44466	3495236900	00	0.00	N	5	-2000
64	20231218	80000	79600	81200	78500	93089	7439118600	00	0.00	N	5	-1300
65	20231211	81300	75900	82300	75500	291842	23135902700	00	0.00	N	2	5400
66	20231204	75900	77300	78400	74100	94198	7153504500	00	0.00	N	5	-800
67	20231127	76700	82300	82400	75400	108349	8494478200	00	0.00	N	5	-3000
68	20231120	79700	77300	82400	75600	72737	5712438700	00	0.00	N	2	2400
69	20231113	77300	81300	84300	75200	126737	9943257900	00	0.00	N	5	-3600
70	20231106	80900	78300	81400	75800	46794	3658227900	00	0.00	N	2	2800
71	20231030	78100	76600	80200	76500	34706	2727759500	00	0.00	N	2	1500
72	20231023	76600	76600	81500	75900	40204	3136217600	00	0.00	N	3	0
73	20231016	76600	80200	82700	75000	92888	7408080500	00	0.00	N	5	-3200
74	20231010	79800	80500	81100	78200	31935	2527753300	00	0.00	N	5	-500
75	20231004	80300	80500	81000	76500	33814	2653153400	00	0.00	N	5	-200
76	20230925	80500	81500	82000	78500	34298	2752148800	00	0.00	N	5	-1000
77	20230918	81500	81100	81500	76900	47858	3806733100	00	0.00	N	2	1200
78	20230911	80300	73700	81000	73700	70045	5413218800	00	0.00	N	2	7000
79	20230904	73300	74400	75300	72500	97604	7172367700	00	0.00	N	5	-1100
80	20230828	74400	79500	80300	74400	91616	6983640200	00	0.00	N	5	-5100
81	20230821	79500	78900	83000	78000	74497	6023229400	00	0.00	N	2	600
82	20230814	78900	78800	84400	77500	94446	7613463100	00	0.00	N	2	100
83	20230807	78800	78900	79700	76100	75396	5868189400	00	0.00	N	2	600
84	20230731	78200	77000	78800	74800	65690	5052568300	00	0.00	N	2	1200
85	20230724	77000	76600	77800	73500	93379	7070190400	00	0.00	N	2	400
86	20230717	76600	78900	79200	73900	57119	4366149300	00	0.00	N	5	-2300
87	20230710	78900	77200	79300	75700	58424	4541102900	00	0.00	N	2	1700
88	20230703	77200	77400	80000	75700	70974	5527751500	00	0.00	N	5	-100
89	20230626	77300	74000	78600	72900	82935	6372983700	00	0.00	N	2	3300
90	20230619	74000	71000	77000	70200	75061	5546967100	00	0.00	N	2	3000
91	20230612	71000	71800	72300	68100	86808	6091383300	00	0.00	N	5	-800
92	20230605	71800	69500	71900	69200	57697	4088337700	00	0.00	N	2	2600
93	20230530	69200	67900	69800	65800	69196	4684060100	00	0.00	N	2	1300
94	20230522	67900	68300	69600	67000	57072	3883848900	00	0.00	N	5	-400
95	20230515	68300	66300	70000	64500	65133	4448593600	00	0.00	N	2	2300
96	20230508	66000	66700	67600	64600	33868	2249838100	00	0.00	N	5	-700
97	20230502	66700	64800	69500	64300	33108	2204233100	00	0.00	N	2	2000
98	20230424	64700	63400	65600	62000	111458	7077964179	00	0.00	N	2	1800
99	20230417	62900	63800	65200	61400	70658	4486924000	00	0.00	N	5	-900
100	20230410	63800	62700	63900	61200	47215	2953724900	00	0.00	N	2	1100
101	20230403	62700	64100	65800	62400	71363	4564402500	00	0.00	N	5	-1400
102	20230327	64100	65000	66700	63800	68858	4476211400	00	0.00	N	5	-800
103	20230320	64900	66800	67000	64300	58820	3850494300	00	0.00	N	5	-1900
104	20230313	66800	68200	68900	63500	109213	7238273000	00	0.00	N	5	-1700
105	20230306	68500	63400	73000	63400	164910	11314897900	00	0.00	N	2	4800
106	20230227	63700	70200	71700	63400	139200	9207612300	00	0.00	N	5	-6500
107	20230220	70200	64300	71500	64000	73190	5005141300	00	0.00	N	2	5900
108	20230213	64300	65900	66300	60000	61248	3951636400	00	0.00	N	5	-1600
109	20230206	65900	59700	66500	59300	63541	4022143800	00	0.00	N	2	6100
110	20230130	59800	60300	61200	59000	57703	3455921200	00	0.00	N	5	-500
111	20230125	60300	60500	61000	60000	20836	1259524600	00	0.00	N	5	-300
112	20230116	60600	60900	61700	58900	38519	2309885000	00	0.00	N	5	-300
113	20230109	60900	57600	61900	57600	45398	2703424400	00	0.00	N	2	3400
114	20230102	57500	61400	61500	56300	97622	5687163200	00	0.00	N	5	-3900
115	20221226	61400	64000	64400	60100	154113	9638939300	00	0.00	N	5	-2600
116	20221219	64000	59100	65000	58500	130173	8039908500	00	0.00	N	2	4900
117	20221212	59100	60900	60900	58100	54596	3236184500	00	0.00	N	5	-1200
118	20221205	60300	59100	60500	57000	94694	5597198100	00	0.00	N	2	1300
119	20221128	59000	55500	59900	54500	109988	6324319200	00	0.00	N	2	3500
120	20221121	55500	55700	56100	53400	57174	3144428800	00	0.00	N	2	200
121	20221114	55300	55000	58700	54600	94161	5318579400	00	0.00	N	2	700
122	20221107	54600	53400	56000	52800	52590	2844460700	00	0.00	N	2	1200
123	20221031	53400	51900	54700	51700	61681	3293093300	00	0.00	N	2	1600
124	20221024	51800	51400	52400	50700	36761	1888438300	00	0.00	N	2	400
125	20221017	51400	51400	52000	50700	47764	2457497500	00	0.00	N	2	200
126	20221011	51200	53700	53800	50100	82059	4228320600	00	0.00	N	5	-2400
127	20221004	53600	51600	54100	50900	57351	3007105400	00	0.00	N	2	2500
128	20220926	51100	53100	53700	50600	107120	5541441600	00	0.00	N	5	-2000
129	20220919	53100	52800	56700	52700	91264	4966735900	00	0.00	N	5	-500
130	20220913	53600	53600	54100	51400	49094	2606408900	00	0.00	N	2	1000
131	20220905	52600	53100	53700	51500	59856	3122295200	00	0.00	N	2	400
132	20220829	52200	51300	53100	49500	72291	3751022100	00	0.00	N	2	200
133	20220822	52000	53100	53200	50100	97288	5030738600	00	0.00	N	5	-1200
134	20220816	53200	48000	54200	47250	232682	11861391600	00	0.00	N	2	5650
135	20220808	47550	48150	48150	46400	89680	4236812550	00	0.00	N	5	-550
136	20220801	48100	48000	48750	46750	96494	4609151550	00	0.00	N	2	100
137	20220725	48000	47800	48650	47400	44523	2138196400	00	0.00	N	3	0
138	20220718	48000	48000	48800	47400	85061	4097534100	00	0.00	N	2	200
139	20220711	47800	47300	48600	45850	91957	4351015800	00	0.00	N	2	500
140	20220704	47300	48200	48950	46300	66790	3140100650	00	0.00	N	5	-900
141	20220627	48200	48750	49700	46300	113679	5422412400	00	0.00	N	5	-50
142	20220620	48250	51200	51600	45600	227715	10961450200	00	0.00	N	5	-2650
143	20220613	50900	54300	54300	50100	123865	6461902900	00	0.00	N	5	-3600
144	20220607	54500	57300	57900	54400	52851	2957280000	00	0.00	N	5	-3100
145	20220530	57600	55700	59400	55700	96047	5526031300	00	0.00	N	2	2500
146	20220523	55100	54500	56500	53200	61679	3353959200	00	0.00	N	2	600
147	20220516	54500	51400	56900	50500	199657	10891776950	00	0.00	N	2	3600
148	20220509	50900	50100	50900	48100	88875	4409876700	00	0.00	N	2	800
149	20220502	50100	51400	53200	50000	67057	3461912600	00	0.00	N	5	-1200
150	20220425	51300	52000	52500	50300	72129	3700406700	00	0.00	N	5	-900
151	20220418	52200	53700	54400	51600	98211	5215123000	00	0.00	N	5	-1900
152	20220411	54100	54500	55400	52800	102461	5533056800	00	0.00	N	5	-400
153	20220404	54500	53500	58000	53300	243036	13511244100	00	0.00	N	2	1500
154	20220328	53000	50600	54100	50300	248409	13014224400	00	0.00	N	2	2500
155	20220321	50500	46750	51600	46100	233709	11329579900	00	0.00	N	2	4000
156	20220314	46500	47000	47050	45050	124665	5764737800	00	0.00	N	2	150
157	20220307	46350	47050	47050	44300	90066	4108684050	00	0.00	N	5	-700
158	20220228	47050	46350	47450	45900	12808	598621000	00	0.00	N	2	700
159	20220221	46350	47350	47500	45800	30862	1436702550	00	0.00	N	5	-1000
160	20220214	47350	48700	48850	46850	39984	1901019150	00	0.00	N	5	-1350
161	20220207	48700	49050	51700	48600	29826	1484314350	00	0.00	N	5	-350
162	20220203	49050	49150	49900	48800	10974	541736200	00	0.00	N	2	50
163	20220124	49000	50000	50200	47000	55845	2728477800	00	0.00	N	5	-1400
164	20220117	50400	49900	51600	49000	83837	4207697250	00	0.00	N	3	0
165	20220110	50400	48500	50700	47650	96752	4795257550	00	0.00	N	2	2300
166	20220103	48100	46850	48700	46100	57396	2716295950	00	0.00	N	2	1350
167	20211227	46750	47450	48650	46500	42049	1992159550	00	0.00	N	5	-700
168	20211220	47450	48300	48300	46700	28790	1358541900	00	0.00	N	5	-850
169	20211213	48300	49900	49950	47900	33602	1637385000	00	0.00	N	5	-1300
170	20211206	49600	48650	50400	47850	65347	3230570000	00	0.00	N	2	900
171	20211129	48700	46400	49500	44500	81124	3840614400	00	0.00	N	2	1800
172	20211122	46900	49350	50300	46650	63531	3099083750	00	0.00	N	5	-2450
173	20211115	49350	48250	51300	47500	132166	6515247200	00	0.00	N	2	1500
174	20211108	47850	47800	49050	46400	122189	5884821950	00	0.00	N	2	50
175	20211101	47800	47050	48050	46150	89964	4255754500	00	0.00	N	2	800
176	20211025	47000	47000	48100	46650	41195	1952810650	00	0.00	N	5	-150
177	20211018	47150	47500	47950	46700	46361	2185833650	00	0.00	N	5	-350
178	20211012	47500	48150	48450	46650	51747	2462875000	00	0.00	N	5	-650
179	20211005	48150	45800	48950	45100	84180	3989226050	00	0.00	N	2	2050
180	20210927	46100	47300	48100	45450	41925	1972401800	00	0.00	N	5	-1400
181	20210923	47500	48050	48150	46500	17206	814728500	00	0.00	N	5	-650
182	20210913	48150	46750	49950	46450	119072	5780624000	00	0.00	N	2	1400
183	20210906	46750	46950	47300	45900	29854	1388310350	00	0.00	N	5	-150
184	20210830	46900	46500	47350	45150	41122	1894940300	00	0.00	N	2	700
185	20210823	46200	43550	46200	43550	46788	2114836500	00	0.00	N	2	2050
186	20210817	44150	45800	46500	44100	104759	4725845116	00	0.00	N	5	-1650
187	20210809	45800	46500	46500	43900	72448	3270639450	00	0.00	N	5	-700
188	20210802	46500	46250	47950	45050	57126	2644157800	00	0.00	N	2	250
189	20210726	46250	47900	47900	46000	46568	2166075850	00	0.00	N	5	-1400
190	20210719	47650	48350	48350	46600	45422	2147253250	00	0.00	N	5	-700
191	20210712	48350	47900	48750	47500	54229	2614942400	00	0.00	N	2	50