KissMeData/004020/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	21650	20550	22200	20550	2768638	60057215600	00	0.00	N	2	800
3	20241111	20850	23950	24700	20100	4499971	99000154900	00	0.00	N	5	-3250
4	20241104	24100	25100	25550	23350	1515345	36965366900	00	0.00	N	5	-950
5	20241028	25050	25450	25800	24850	1062496	26968276500	00	0.00	N	5	-500
6	20241021	25550	27200	27400	25050	1311327	34536395000	00	0.00	N	5	-1700
7	20241014	27250	27350	28150	26500	2222677	60788752450	00	0.00	N	5	-150
8	20241007	27400	26800	29100	26550	2512052	70808677150	00	0.00	N	2	500
9	20240930	26900	28100	28700	26550	1634515	45253483200	00	0.00	N	5	-1050
10	20240923	27950	24450	28500	24150	3435944	91765166850	00	0.00	N	2	3550
11	20240919	24400	24700	24850	23850	971365	23643230400	00	0.00	N	5	-100
12	20240909	24500	24100	25150	23750	1777928	43098317150	00	0.00	N	2	50
13	20240902	24450	25450	26500	24300	1582002	39984455600	00	0.00	N	5	-950
14	20240826	25400	25650	26050	25350	1113179	28509051700	00	0.00	N	5	-200
15	20240819	25600	25900	26050	25250	1310742	33585060250	00	0.00	N	5	-250
16	20240812	25850	25500	26350	25400	717852	18553868850	00	0.00	N	2	300
17	20240805	25550	26800	26900	24350	2010250	51037019800	00	0.00	N	5	-1550
18	20240729	27100	27200	28100	26950	1398781	38361921600	00	0.00	N	5	-100
19	20240722	27200	27950	28350	26300	1610926	43900453100	00	0.00	N	5	-800
20	20240715	28000	29450	29550	27750	2108575	60363805600	00	0.00	N	5	-1350
21	20240708	29350	28900	29400	28500	1425114	41276916100	00	0.00	N	2	500
22	20240701	28850	29100	29400	28600	1409524	40809983300	00	0.00	N	5	-200
23	20240624	29050	29500	29650	28450	1941751	56216011800	00	0.00	N	5	-550
24	20240617	29600	29250	29650	28450	1989163	57826734700	00	0.00	N	2	400
25	20240610	29200	29750	29750	28150	2836913	81980736400	00	0.00	N	5	-650
26	20240603	29850	29850	30500	29700	1159472	34753119850	00	0.00	N	2	200
27	20240527	29650	31000	31150	29600	2340312	70704058450	00	0.00	N	5	-1300
28	20240520	30950	31900	32550	30900	1625535	51552581200	00	0.00	N	5	-800
29	20240513	31750	31900	32550	31550	1091263	34859597900	00	0.00	N	2	50
30	20240507	31700	31800	32000	31450	1107460	35112918650	00	0.00	N	2	100
31	20240429	31600	31750	32800	31200	1791650	57245000050	00	0.00	N	2	100
32	20240422	31500	31900	32200	31050	1308912	41415953050	00	0.00	N	3	0
33	20240415	31500	31500	32500	30550	2032241	63867697250	00	0.00	N	5	-200
34	20240408	31700	32000	32550	31400	1099722	35055925964	00	0.00	N	5	-250
35	20240401	31950	32100	32750	31600	1803693	57920051850	00	0.00	N	2	150
36	20240325	31800	32850	32950	31800	2248212	72549016050	00	0.00	N	5	-1050
37	20240318	32850	33400	33450	32150	1709644	56123688900	00	0.00	N	5	-250
38	20240311	33100	33950	34200	32700	2308709	76975946550	00	0.00	N	5	-1100
39	20240304	34200	36100	36150	33550	1407283	48502449250	00	0.00	N	5	-1750
40	20240226	35950	34750	36150	34250	1181704	41523355750	00	0.00	N	2	1450
41	20240219	34500	36600	37400	34400	1544354	54474214750	00	0.00	N	5	-2300
42	20240213	36800	36700	37500	35300	1337316	48303347200	00	0.00	N	2	450
43	20240205	36350	35800	37400	34400	1888776	67950268600	00	0.00	N	2	700
44	20240129	35650	33400	36150	33150	3218822	112308047050	00	0.00	N	2	2250
45	20240122	33400	31850	34000	31700	1190219	39292750800	00	0.00	N	2	1800
46	20240115	31600	32650	32950	31000	949624	30262997850	00	0.00	N	5	-1050
47	20240108	32650	34000	34050	32400	1117117	36862997050	00	0.00	N	5	-1350
48	20240102	34000	36250	36750	33600	1082370	37693238100	00	0.00	N	5	-2500
49	20231226	36500	35450	36500	35000	666070	23825111250	00	0.00	N	2	1400
50	20231218	35100	34750	35450	34100	1134414	39520145250	00	0.00	N	2	250
51	20231211	34850	34900	35600	34450	1278124	44728627350	00	0.00	N	2	100
52	20231204	34750	35350	36200	34250	1018205	35915910850	00	0.00	N	5	-150
53	20231127	34900	35550	36000	34500	1207003	42603463450	00	0.00	N	5	-650
54	20231120	35550	34800	35900	34500	899272	31763973550	00	0.00	N	2	400
55	20231113	35150	34500	35150	33350	1302936	44555507050	00	0.00	N	2	900
56	20231106	34250	33650	34700	33100	1705779	57914864750	00	0.00	N	2	1100
57	20231030	33150	30800	34100	30700	2490626	81834548800	00	0.00	N	2	2150
58	20231023	31000	32100	33450	30900	2533130	81087350300	00	0.00	N	5	-1100
59	20231016	32100	33650	34000	31750	2138758	70439158250	00	0.00	N	5	-1550
60	20231010	33650	36550	36700	33550	2839594	99184100000	00	0.00	N	5	-2200
61	20231004	35850	38050	38250	35550	1172487	42889597850	00	0.00	N	5	-2200
62	20230925	38050	39700	39900	37600	910628	34903377850	00	0.00	N	5	-1600
63	20230918	39650	39100	40900	38400	2008608	79765970700	00	0.00	N	2	200
64	20230911	39450	39400	39650	37350	1929203	74394247550	00	0.00	N	2	500
65	20230904	38950	37850	40000	37750	2639091	102961674250	00	0.00	N	2	950
66	20230828	38000	35300	38400	34850	2723547	99843817450	00	0.00	N	2	3150
67	20230821	34850	34100	35350	33650	1354203	46858521400	00	0.00	N	2	700
68	20230814	34150	34600	34850	33750	1514274	51982114500	00	0.00	N	5	-550
69	20230807	34700	35800	36350	34450	1663590	58530576100	00	0.00	N	5	-1100
70	20230731	35800	36150	37700	35500	3219451	117188693350	00	0.00	N	5	-50
71	20230724	35850	33700	35850	32600	4308347	147180291650	00	0.00	N	2	2150
72	20230717	33700	34300	34550	32700	1815874	61045412550	00	0.00	N	5	-750
73	20230710	34450	33300	34500	33050	2492064	84241449900	00	0.00	N	2	1500
74	20230703	32950	33750	34500	32700	1697001	57133294500	00	0.00	N	5	-800
75	20230626	33750	33250	34800	33200	1628762	55381787950	00	0.00	N	2	900
76	20230619	32850	34000	35100	32850	1965133	66762298550	00	0.00	N	5	-1250
77	20230612	34100	34050	35600	33300	2996324	102865635550	00	0.00	N	2	200
78	20230605	33900	33800	34350	33600	2237873	75862359480	00	0.00	N	2	450
79	20230530	33450	34000	34150	32200	2075945	68455066000	00	0.00	N	5	-250
80	20230522	33700	34900	35650	33500	1409480	48777398350	00	0.00	N	5	-1350
81	20230515	35050	34650	35250	34000	1350853	46870310300	00	0.00	N	2	200
82	20230508	34850	35800	36400	34800	1744156	62421233700	00	0.00	N	5	-750
83	20230502	35600	36500	37250	35150	1237908	44896350550	00	0.00	N	5	-850
84	20230424	36450	37050	37350	34600	3006950	108258386150	00	0.00	N	5	-950
85	20230417	37400	37350	38150	36500	3329815	123987685950	00	0.00	N	2	700
86	20230410	36700	34350	37250	34350	3048447	109659614300	00	0.00	N	2	2300
87	20230403	34400	34700	35550	34250	2020192	70383181400	00	0.00	N	5	-300
88	20230327	34700	33200	35000	32850	2362317	80018837850	00	0.00	N	2	1500
89	20230320	33200	33850	34300	32700	1876577	63037905400	00	0.00	N	5	-300
90	20230313	33500	34100	34450	32500	2333716	77858353400	00	0.00	N	5	-750
91	20230306	34250	37450	37650	34000	3532562	124843911450	00	0.00	N	5	-3850
92	20230227	38100	36250	38200	35000	3219090	118449055400	00	0.00	N	2	1650
93	20230220	36450	35450	38550	35100	6425186	239782772200	00	0.00	N	2	1500
94	20230213	34950	33250	35800	32900	4248134	144403256550	00	0.00	N	2	1350
95	20230206	33600	33850	34400	32750	1952450	65353718050	00	0.00	N	5	-400
96	20230130	34000	35400	35800	33550	2034358	70308157650	00	0.00	N	5	-1700
97	20230125	35700	34950	35900	34200	921196	32440990550	00	0.00	N	2	500
98	20230116	35200	34600	35500	33750	2121111	73538797850	00	0.00	N	2	700
99	20230109	34500	32600	34700	32450	2913644	97590646050	00	0.00	N	2	2150
100	20230102	32350	30600	32500	28750	2181364	67036899550	00	0.00	N	2	1750
101	20221226	30600	32600	32800	30600	1269527	40528742450	00	0.00	N	5	-1750
102	20221219	32350	31500	32800	31400	1440886	46208009900	00	0.00	N	2	450
103	20221212	31900	33000	33400	31750	1640599	53653757800	00	0.00	N	5	-1200
104	20221205	33100	33850	34250	31100	1960881	63468337100	00	0.00	N	5	-650
105	20221128	33750	33300	34900	32250	1801490	60658613450	00	0.00	N	2	350
106	20221121	33400	32600	33750	32450	1145759	38003909450	00	0.00	N	2	400
107	20221114	33000	32250	33900	31950	2423219	80870460050	00	0.00	N	2	1150
108	20221107	31850	28750	32150	28750	3178226	98185919250	00	0.00	N	2	3100
109	20221031	28750	29100	29550	28050	2572810	74026700900	00	0.00	N	3	0
110	20221024	28750	30450	30950	28550	2712413	79993745550	00	0.00	N	5	-1100
111	20221017	29850	30200	31450	29700	1883096	57724566350	00	0.00	N	5	-650
112	20221011	30500	29300	30950	29250	1552079	46873305900	00	0.00	N	2	300
113	20221004	30200	28200	30650	28200	1651078	49115685750	00	0.00	N	2	2100
114	20220926	28100	30950	31300	28050	3004340	88490015750	00	0.00	N	5	-3600
115	20220919	31700	34450	34500	31550	2991998	99071069950	00	0.00	N	5	-2900
116	20220913	34600	34400	36750	33900	6123881	216156506850	00	0.00	N	2	1700
117	20220905	32900	31400	33800	31400	3145152	102864188300	00	0.00	N	2	1400
118	20220829	31500	31750	33150	31200	1901207	61432902150	00	0.00	N	5	-1550
119	20220822	33050	32550	33200	31750	1707359	55350945100	00	0.00	N	2	150
120	20220816	32900	35500	35800	32850	2013615	68258391400	00	0.00	N	5	-2200
121	20220808	35100	33300	35200	33000	2183381	74619331950	00	0.00	N	2	1750
122	20220801	33350	34200	34400	32550	1779261	59277178100	00	0.00	N	5	-750
123	20220725	34100	33000	34100	32700	2266335	75582045000	00	0.00	N	2	1050
124	20220718	33050	31700	33750	31350	1890035	61929317600	00	0.00	N	2	1650
125	20220711	31400	32850	33050	30650	1879229	59264921050	00	0.00	N	5	-1350
126	20220704	32750	33200	33800	31900	2210845	72531358550	00	0.00	N	5	-100
127	20220627	32850	33200	34000	32100	2086868	68911740350	00	0.00	N	2	50
128	20220620	32800	36250	36300	31050	3698263	122163501546	00	0.00	N	5	-3300
129	20220613	36100	39600	39750	35400	3182335	118874618600	00	0.00	N	5	-4450
130	20220607	40550	41500	41850	40100	1385315	56918412600	00	0.00	N	5	-1150
131	20220530	41700	41400	42250	40850	1699675	70420308900	00	0.00	N	2	650
132	20220523	41050	40600	41450	40050	1579609	64251615050	00	0.00	N	2	900
133	20220516	40150	40750	41050	39200	1958835	78571813800	00	0.00	N	5	-350
134	20220509	40500	43150	43550	39700	2407845	98449596050	00	0.00	N	5	-2650
135	20220502	43150	43050	44350	42250	2055205	89211331600	00	0.00	N	5	-350
136	20220425	43500	43750	44250	41350	3577357	153322777750	00	0.00	N	5	-1050
137	20220418	44550	41200	44850	40600	4100502	177616992200	00	0.00	N	2	3250
138	20220411	41300	40350	42050	40000	2211372	91301898900	00	0.00	N	2	950
139	20220404	40350	40650	41550	39850	1446120	58907420950	00	0.00	N	5	-400
140	20220328	40750	41450	41600	40400	2582985	105857687050	00	0.00	N	5	-1000
141	20220321	41750	39700	43500	39350	4321360	180588740100	00	0.00	N	2	2400
142	20220314	39350	39300	40450	38200	2697589	106034129750	00	0.00	N	2	150
143	20220307	39200	40900	40900	37950	2271550	88506885750	00	0.00	N	5	-2250
144	20220228	41450	38950	41600	38400	2417658	97555425900	00	0.00	N	2	2550
145	20220221	38900	39450	40550	38500	2265212	88926813750	00	0.00	N	5	-1050
146	20220214	39950	40050	40300	38800	2186746	86673988500	00	0.00	N	5	-750
147	20220207	40700	39200	41450	38150	2851901	113975100950	00	0.00	N	2	1600
148	20220203	39100	39850	39950	38350	1205499	47138448400	00	0.00	N	2	200
149	20220124	38900	41550	42200	37250	3178660	125335743750	00	0.00	N	5	-3150
150	20220117	42050	45000	45000	41600	2892640	123656425400	00	0.00	N	5	-2800
151	20220110	44850	44950	47200	43800	3435308	155704730050	00	0.00	N	5	-50
152	20220103	44900	41150	45850	41150	4857026	214940295650	00	0.00	N	2	3900
153	20211227	41000	42800	42950	40600	1608725	66805389900	00	0.00	N	5	-1600
154	20211220	42600	44050	44050	42150	1901575	81223913350	00	0.00	N	5	-1650
155	20211213	44250	42500	44700	41800	2654931	114487451100	00	0.00	N	2	1950
156	20211206	42300	40650	43400	40500	3443066	144761989800	00	0.00	N	2	1550
157	20211129	40750	37850	41200	37050	5008748	194479201500	00	0.00	N	2	1450
158	20211122	39300	40450	42500	39250	2828197	115738676750	00	0.00	N	5	-1100
159	20211115	40400	41850	42100	39800	2451456	99972658950	00	0.00	N	5	-1200
160	20211108	41600	42050	42450	39550	3454250	142171712350	00	0.00	N	5	-400
161	20211101	42000	44150	45100	41450	3161585	137214529200	00	0.00	N	5	-2450
162	20211025	44450	44350	46450	43850	2714298	122550832300	00	0.00	N	2	100
163	20211018	44350	47500	47650	44050	2928358	133522857800	00	0.00	N	5	-2900
164	20211012	47250	45450	48450	44600	2752196	128712639450	00	0.00	N	2	1700
165	20211005	45550	45050	46250	43250	2966211	132927234950	00	0.00	N	5	-350
166	20210927	45900	48650	49250	45350	3741037	177001480100	00	0.00	N	5	-2750
167	20210923	48650	50700	50800	48600	2710308	133189471200	00	0.00	N	5	-2850
168	20210913	51500	53300	54500	51000	4187411	220345660050	00	0.00	N	5	-1800
169	20210906	53300	51100	54000	50400	4992276	264005263100	00	0.00	N	2	2400
170	20210830	50900	49250	51900	48700	3116321	156993486650	00	0.00	N	2	2500
171	20210823	48400	46400	49350	45250	3077010	146566747750	00	0.00	N	2	2400
172	20210817	46000	50600	50700	45700	3898942	186879559000	00	0.00	N	5	-4500
173	20210809	50500	51500	52500	49750	3310880	168415178150	00	0.00	N	5	-1000
174	20210802	51500	54700	54800	50600	4106444	212454535500	00	0.00	N	5	-2500
175	20210726	54000	52500	54900	52100	6028186	323849543800	00	0.00	N	2	1500
176	20210719	52500	51600	53000	49600	4071653	207538510700	00	0.00	N	2	100
177	20210712	52400	52400	54000	51400	3541293	186209975900	00	0.00	N	2	800