KissMeData/009470/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	38200	36100	38600	33700	424044	15302253200	00	0.00	N	2	2150
3	20250304	36050	35000	38000	34300	239929	8774566225	00	0.00	N	2	100
4	20250224	35950	42050	42850	35950	597734	23652574350	00	0.00	N	5	-5800
5	20250217	41750	43100	45700	40000	948063	40636551550	00	0.00	N	5	-850
6	20250210	42600	37600	45650	37100	2128655	89941376550	00	0.00	N	2	5450
7	20250203	37150	37000	38450	32150	1617220	56228704100	00	0.00	N	5	-1050
8	20250131	38200	40300	41600	37950	406077	15795988200	00	0.00	N	5	-5750
9	20250120	43950	35800	44850	35500	3004151	123862571150	00	0.00	N	2	8500
10	20250113	35450	37750	38650	33800	744233	26469465450	00	0.00	N	5	-2200
11	20250106	37650	32200	38750	32150	1169183	42388476450	00	0.00	N	2	5750
12	20241230	31900	29900	32600	29300	136750	4301290350	00	0.00	N	2	1450
13	20241223	30450	30100	31650	30050	185887	5702401300	00	0.00	N	2	700
14	20241216	29750	29600	31700	29300	230236	7042904800	00	0.00	N	2	600
15	20241209	29150	26400	30200	25500	316707	8898359400	00	0.00	N	2	1650
16	20241202	27500	28600	30250	26500	306359	8788866300	00	0.00	N	5	-900
17	20241125	28400	31900	32950	28150	395412	12062913950	00	0.00	N	5	-3200
18	20241118	31600	29400	33200	29400	433810	13727054800	00	0.00	N	2	1700
19	20241111	29900	36900	36900	28500	695696	22177535300	00	0.00	N	5	-7000
20	20241104	36900	35100	38550	35050	433004	16040546450	00	0.00	N	2	1700
21	20241028	35200	43100	43200	34850	691902	26771573950	00	0.00	N	5	-6900
22	20241021	42100	39600	43900	37350	780181	31855667100	00	0.00	N	2	2650
23	20241014	39450	45950	49750	39200	743714	32743597600	00	0.00	N	5	-6300
24	20241007	45750	48100	49550	45400	328230	15617735450	00	0.00	N	5	-2250
25	20240930	48000	51500	52300	47100	360397	17709154850	00	0.00	N	5	-4300
26	20240923	52300	44250	55600	43950	1233841	62591090850	00	0.00	N	2	7400
27	20240919	44900	40450	46500	40400	344807	15212269700	00	0.00	N	2	4300
28	20240909	40600	34900	42100	34900	512380	20150667250	00	0.00	N	2	4200
29	20240902	36400	43400	43400	35500	659318	25689612850	00	0.00	N	5	-7200
30	20240826	43600	48200	49700	41900	541064	23881976450	00	0.00	N	5	-3900
31	20240819	47500	49600	52400	46250	954430	47280687350	00	0.00	N	5	-2100
32	20240812	49600	46700	50700	42500	602056	28330398050	00	0.00	N	2	3250
33	20240805	46350	40150	48100	34800	1638333	70229369650	00	0.00	N	2	4350
34	20240729	42000	50400	54000	40700	955645	45107275900	00	0.00	N	5	-8400
35	20240722	50400	53300	54500	48200	639419	32890195500	00	0.00	N	5	-2900
36	20240715	53300	60300	61500	52500	776407	43764018800	00	0.00	N	5	-7700
37	20240708	61000	67700	69500	60800	863048	55083502500	00	0.00	N	5	-6700
38	20240701	67700	77700	78500	63200	1354962	92435985300	00	0.00	N	5	-10700
39	20240624	78400	80300	83000	76000	846109	67258547500	00	0.00	N	5	-1100
40	20240617	79500	76300	80900	73400	1002093	78085010600	00	0.00	N	2	2000
41	20240610	77500	73000	89900	72200	2081980	167195189600	00	0.00	N	2	4200
42	20240603	73300	72300	75500	68300	963469	69625394000	00	0.00	N	2	1800
43	20240527	71500	70800	79400	66300	2855735	208787217100	00	0.00	N	2	1500
44	20240520	70000	67000	72400	63200	1932671	131664764600	00	0.00	N	2	3000
45	20240513	67000	72600	84500	65600	4228521	318329278400	00	0.00	N	5	-3000
46	20240507	70000	66800	72900	61700	4101395	274748240400	00	0.00	N	2	2700
47	20240429	67300	53700	72100	52400	5931282	388452729000	00	0.00	N	2	14100
48	20240422	53200	36050	54800	35400	4298942	199648986250	00	0.00	N	2	16500
49	20240415	36700	41450	44500	35300	2458394	96465551700	00	0.00	N	5	-5400
50	20240408	42100	34750	44700	34500	3918317	152447957850	00	0.00	N	2	7900
51	20240401	34200	30750	38150	29950	4425349	151287651700	00	0.00	N	2	4000
52	20240325	30200	24750	31400	24550	2090973	59902560550	00	0.00	N	2	5050
53	20240318	25150	23150	26500	22700	1080902	26856418650	00	0.00	N	2	1750
54	20240311	23400	21300	23800	20000	2712759	59538176350	00	0.00	N	2	1750
55	20240304	21650	17280	22650	17150	2839959	58404670330	00	0.00	N	2	4410
56	20240226	17240	17300	17640	16970	101575	1755393070	00	0.00	N	5	-150
57	20240219	17390	18120	18950	17320	373776	6732762590	00	0.00	N	5	-810
58	20240213	18200	17100	18330	17080	335160	5946355380	00	0.00	N	2	1130
59	20240205	17070	17060	17520	16890	258574	4456473670	00	0.00	N	2	110
60	20240129	16960	17330	17620	16250	353411	5952282820	00	0.00	N	5	-480
61	20240122	17440	16970	21150	16730	8571424	164949034990	00	0.00	N	2	550
62	20240115	16890	17870	18490	16660	582374	10268750180	00	0.00	N	5	-780
63	20240108	17670	17610	18200	17200	410792	7211471740	00	0.00	N	2	70
64	20240102	17600	17440	19600	17360	2101483	38792859090	00	0.00	N	2	180
65	20231226	17420	18510	19790	17100	1842756	33930558670	00	0.00	N	5	-2630
66	20231218	20050	15170	21000	15170	8327791	158153677720	00	0.00	N	2	4730
67	20231211	15320	14910	15750	14910	164791	2521281580	00	0.00	N	2	310
68	20231204	15010	15240	15240	14550	142186	2122001290	00	0.00	N	5	-230
69	20231127	15240	15500	15820	14400	168794	2601806860	00	0.00	N	5	-170
70	20231120	15410	15040	16150	14950	292185	4540352900	00	0.00	N	2	470
71	20231113	14940	14590	15640	14250	201696	3038736830	00	0.00	N	2	500
72	20231106	14440	14650	18220	14440	1555035	25893111070	00	0.00	N	5	-260
73	20231030	14700	13800	14830	13710	106490	1516999270	00	0.00	N	2	690
74	20231023	14010	14200	16980	13910	754353	11678911470	00	0.00	N	5	-630
75	20231016	14640	14950	18560	14360	1564542	26196143610	00	0.00	N	5	-410
76	20231010	15050	14820	15450	14440	69395	1039245400	00	0.00	N	2	140
77	20231004	14910	15300	15360	14440	70640	1052164390	00	0.00	N	5	-580
78	20230925	15490	15150	15990	15000	79363	1226635300	00	0.00	N	3	0
79	20230918	15490	16770	16800	15150	144941	2336905250	00	0.00	N	5	-1280
80	20230911	16770	17350	18000	16600	157797	2710704700	00	0.00	N	5	-690
81	20230904	17460	17530	18150	17310	133794	2371714770	00	0.00	N	5	-240
82	20230828	17700	17380	18170	17190	115215	2050358010	00	0.00	N	2	510
83	20230821	17190	17810	18550	17120	234015	4197818030	00	0.00	N	5	-930
84	20230814	18120	18270	19200	16850	253365	4528952900	00	0.00	N	5	-560
85	20230807	18680	19100	19170	17980	234697	4359175070	00	0.00	N	5	-480
86	20230731	19160	19540	20700	18730	460615	9016800960	00	0.00	N	5	-380
87	20230724	19540	21200	21700	18250	715991	14210971050	00	0.00	N	5	-1360
88	20230717	20900	21700	22550	20550	585838	12524958350	00	0.00	N	5	-900
89	20230710	21800	20500	24600	20100	4548895	105265119450	00	0.00	N	2	1200
90	20230703	20600	20700	24350	20500	2814125	63501183400	00	0.00	N	5	-150
91	20230626	20750	21750	22000	20200	521960	11033194750	00	0.00	N	5	-1500
92	20230619	22250	23350	24800	21600	1843292	42840818750	00	0.00	N	5	-1100
93	20230612	23350	25300	25350	22400	1299162	30947613650	00	0.00	N	5	-1900
94	20230605	25250	25600	26750	24550	1664365	42595334350	00	0.00	N	5	-350
95	20230530	25600	25250	29450	24300	8019019	219350045250	00	0.00	N	5	-100
96	20230522	25700	26450	29000	23850	11050478	296697996100	00	0.00	N	5	-1050
97	20230515	26750	20850	31450	19500	11080827	288835364450	00	0.00	N	2	6050
98	20230508	20700	27050	27750	20550	10780665	254760351650	00	0.00	N	5	-8600
99	20230502	29300	17580	36500	17340	19218556	570951488750	00	0.00	N	2	11720
100	20230424	17580	16270	19510	15530	3314813	59814310070	00	0.00	N	2	1080
101	20230417	16500	16470	17330	16100	139406	2338134670	00	0.00	N	2	280
102	20230410	16220	16600	16600	15670	96400	1551038240	00	0.00	N	5	-380
103	20230403	16600	16560	17000	16160	68093	1120863970	00	0.00	N	2	40
104	20230327	16560	16900	17400	16300	104079	1743515720	00	0.00	N	2	160
105	20230320	16400	16550	16740	15500	82924	1334770520	00	0.00	N	5	-150
106	20230313	16550	16020	16690	15070	103155	1636972720	00	0.00	N	2	300
107	20230306	16250	15810	17800	15770	250380	4215990930	00	0.00	N	2	480
108	20230227	15770	15690	16220	15260	46682	735751890	00	0.00	N	5	-30
109	20230220	15800	15620	16320	15300	55097	873015930	00	0.00	N	2	100
110	20230213	15700	15520	15850	15040	61883	950453140	00	0.00	N	2	60
111	20230206	15640	16030	16180	15560	44010	698603950	00	0.00	N	5	-490
112	20230130	16130	15820	16290	15320	58715	933678370	00	0.00	N	2	380
113	20230125	15750	15310	16660	15310	41475	656751300	00	0.00	N	2	600
114	20230116	15150	15000	15550	14900	38140	580556750	00	0.00	N	2	150
115	20230109	15000	14900	15450	14800	50134	754872450	00	0.00	N	2	400
116	20230102	14600	13550	15500	12900	114529	1617611950	00	0.00	N	2	900
117	20221226	13700	13950	14850	13550	25649	362062450	00	0.00	N	5	-250
118	20221219	13950	15200	15200	13900	33288	479744000	00	0.00	N	5	-1250
119	20221212	15200	15200	15800	14900	28825	438703700	00	0.00	N	3	0
120	20221205	15200	15750	16100	14850	39491	604931200	00	0.00	N	5	-700
121	20221128	15900	16150	16400	15650	31404	499530850	00	0.00	N	5	-250
122	20221121	16150	16500	16600	15600	43504	700683850	00	0.00	N	5	-250
123	20221114	16400	16900	17850	16350	107600	1826201750	00	0.00	N	5	-450
124	20221107	16850	15650	17100	15650	64152	1055623900	00	0.00	N	2	1200
125	20221031	15650	15200	16000	15050	39839	622798700	00	0.00	N	2	700
126	20221024	14950	15350	15750	14850	49688	756568250	00	0.00	N	5	-250
127	20221017	15200	14200	17750	14000	139440	2215002950	00	0.00	N	2	800
128	20221011	14400	15450	15450	13400	108922	1548347950	00	0.00	N	5	-1350
129	20221004	15750	15050	16050	15050	48225	755207900	00	0.00	N	2	800
130	20220926	14950	17450	17950	14400	159093	2489251100	00	0.00	N	5	-2600
131	20220919	17550	19500	19800	17550	54370	1010389400	00	0.00	N	5	-2150
132	20220913	19700	20400	20700	19300	40843	816236350	00	0.00	N	5	-500
133	20220905	20200	20250	21300	19700	52402	1064159500	00	0.00	N	5	-100
134	20220829	20300	22050	23250	20200	154902	3407400900	00	0.00	N	5	-2650
135	20220822	22950	21350	23350	21300	341974	7694260100	00	0.00	N	2	1450
136	20220816	21500	20400	22300	20000	190564	4034599900	00	0.00	N	2	1100
137	20220808	20400	19300	22400	18600	241556	4987955400	00	0.00	N	2	1050
138	20220801	19350	19000	19400	18550	42020	799496700	00	0.00	N	2	450
139	20220725	18900	18600	19150	18400	29081	545125500	00	0.00	N	2	100
140	20220718	18800	18400	19300	18050	37691	704901150	00	0.00	N	2	600
141	20220711	18200	18000	19300	16700	50199	892571800	00	0.00	N	5	-50
142	20220704	18250	17450	18800	16800	63931	1131263600	00	0.00	N	2	800
143	20220627	17450	18100	19100	17400	63358	1165249500	00	0.00	N	5	-450
144	20220620	17900	19600	19750	16100	191581	3405838700	00	0.00	N	5	-1800
145	20220613	19700	22850	22850	19100	205536	4234035650	00	0.00	N	5	-3400
146	20220607	23100	23750	23750	22850	41777	968161350	00	0.00	N	5	-550
147	20220530	23650	23250	23950	23050	40925	968076500	00	0.00	N	2	600
148	20220523	23050	23450	23800	23000	72467	1689934800	00	0.00	N	5	-250
149	20220516	23300	25400	25550	22650	156035	3716845250	00	0.00	N	5	-2100
150	20220509	25400	26200	26200	24600	63435	1615042550	00	0.00	N	5	-750
151	20220502	26150	26000	26550	25800	34768	908673650	00	0.00	N	2	100
152	20220425	26050	26950	27000	25750	47374	1245953150	00	0.00	N	5	-1250
153	20220418	27300	26500	27600	26250	86255	2317685550	00	0.00	N	2	800
154	20220411	26500	27150	27150	26300	52016	1387435800	00	0.00	N	5	-700
155	20220404	27200	27350	27950	26600	70002	1905211250	00	0.00	N	5	-350
156	20220328	27550	27300	28000	27050	49551	1363170850	00	0.00	N	2	100
157	20220321	27450	27650	27700	27100	48615	1333845050	00	0.00	N	5	-200
158	20220314	27650	26850	27850	25600	86640	2329891950	00	0.00	N	2	800
159	20220307	26850	26800	27200	25200	59819	1565178800	00	0.00	N	5	-250
160	20220228	27100	26850	27650	26400	55847	1505338450	00	0.00	N	2	700
161	20220221	26400	27600	27600	25900	82649	2207137650	00	0.00	N	5	-1500
162	20220214	27900	27400	28400	25700	165564	4480539100	00	0.00	N	2	700
163	20220207	27200	28100	28900	26450	166483	4625181200	00	0.00	N	5	-900
164	20220203	28100	28200	28350	27600	78619	2199709150	00	0.00	N	2	200
165	20220124	27900	29400	29750	25700	342944	9466399300	00	0.00	N	5	-1950
166	20220117	29850	32200	33250	29500	865981	27572425200	00	0.00	N	5	-2000
167	20220110	31850	28850	34350	28650	2805959	89752268950	00	0.00	N	2	2750
168	20220103	29100	31000	31000	28650	119030	3530449400	00	0.00	N	5	-1600
169	20211227	30700	30550	30900	29950	67473	2047359750	00	0.00	N	2	150
170	20211220	30550	28600	30850	28150	120066	3549805550	00	0.00	N	2	1550
171	20211213	29000	30050	30400	28400	81321	2392953500	00	0.00	N	5	-950
172	20211206	29950	29700	31800	29700	151513	4611534800	00	0.00	N	5	-450
173	20211129	30400	29800	31200	28750	214942	6484023400	00	0.00	N	5	-650
174	20211122	31050	33000	33300	30950	203708	6534797750	00	0.00	N	5	-1600
175	20211115	32650	32100	32950	31800	451207	14600488400	00	0.00	N	2	1000
176	20211108	31650	28400	31800	27950	206205	6193439200	00	0.00	N	2	3250
177	20211101	28400	28750	29400	28000	85810	2466699000	00	0.00	N	5	-450
178	20211025	28850	30200	30700	28700	103650	3072566950	00	0.00	N	5	-1200
179	20211018	30050	28900	31200	28700	303625	9165206550	00	0.00	N	2	1200
180	20211012	28850	25750	29300	25400	253562	6987162600	00	0.00	N	2	3150
181	20211005	25700	27700	27950	25000	224444	5899655550	00	0.00	N	5	-2400
182	20210927	28100	30700	31400	28050	304887	9041720600	00	0.00	N	5	-2750
183	20210923	30850	32100	32700	30550	142873	4518903700	00	0.00	N	5	-1600
184	20210913	32450	33450	33700	31400	367273	11844826300	00	0.00	N	5	-1100
185	20210906	33550	32050	34350	31450	585656	19320560300	00	0.00	N	2	1750
186	20210830	31800	31850	32950	30800	318551	10025542350	00	0.00	N	2	1600
187	20210823	30200	30200	31700	29400	239595	7347813100	00	0.00	N	2	50
188	20210817	30150	33550	33850	29600	338435	10602191150	00	0.00	N	5	-3750
189	20210809	33900	36200	37300	33100	478479	16645309200	00	0.00	N	5	-2300
190	20210802	36200	33500	36750	33250	367070	13000595300	00	0.00	N	2	2350
191	20210726	33850	35250	35300	33200	233258	7983495150	00	0.00	N	5	-1400
192	20210719	35250	35150	35850	34150	246352	8567387500	00	0.00	N	3	0
193	20210712	35250	35200	36600	34700	253015	8958951450	00	0.00	N	2	50