KissMeData/004800/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	47800	47100	48750	46500	68958	3288321525	00	0.00	N	2	800
3	20250304	47000	47000	47500	45900	66901	3130193100	00	0.00	N	5	-100
4	20250224	47100	48700	48850	46450	82467	3933407700	00	0.00	N	5	-1550
5	20250217	48650	46650	49150	46650	78045	3734016050	00	0.00	N	2	2000
6	20250210	46650	46300	47200	45650	67048	3105552500	00	0.00	N	2	100
7	20250203	46550	45500	47300	44450	85264	3917694350	00	0.00	N	2	850
8	20250131	45700	46550	46550	45700	6936	318108150	00	0.00	N	5	-300
9	20250120	46000	45800	46600	45450	72404	3334705450	00	0.00	N	2	200
10	20250113	45800	45550	46400	45000	54902	2506678000	00	0.00	N	2	200
11	20250106	45600	45550	47000	45050	77641	3578696250	00	0.00	N	2	50
12	20241230	45550	45950	47200	45350	68186	3155943200	00	0.00	N	5	-400
13	20241223	45950	51500	51500	45750	180032	8827855300	00	0.00	N	5	-5350
14	20241216	51300	46850	55100	46450	544829	28416469750	00	0.00	N	2	4700
15	20241209	46600	45950	47350	44200	333748	15222903300	00	0.00	N	2	500
16	20241202	46100	45400	47800	44750	157650	7329313250	00	0.00	N	2	1100
17	20241125	45000	45150	46400	43550	168986	7560928350	00	0.00	N	5	-50
18	20241118	45050	48300	50500	44750	171370	8068677600	00	0.00	N	5	-3750
19	20241111	48800	50300	51600	48150	103685	5124643750	00	0.00	N	5	-1500
20	20241104	50300	50500	52800	49700	73673	3760327800	00	0.00	N	5	-100
21	20241028	50400	50500	50500	48700	59708	2967360050	00	0.00	N	2	500
22	20241021	49900	49400	51000	48500	61090	3045946200	00	0.00	N	2	500
23	20241014	49400	48550	51600	48250	84793	4186969300	00	0.00	N	2	650
24	20241007	48750	50000	50400	48200	66843	3268848050	00	0.00	N	5	-1650
25	20240930	50400	52500	53000	49200	61049	3107564450	00	0.00	N	5	-1800
26	20240923	52200	53000	53100	50300	79639	4112642600	00	0.00	N	3	0
27	20240919	52200	50100	53000	49600	81420	4210147200	00	0.00	N	2	2300
28	20240909	49900	47050	50200	47050	415333	20439886600	00	0.00	N	2	1500
29	20240902	48400	49500	49900	46650	66916	3262867550	00	0.00	N	5	-900
30	20240826	49300	44600	50000	44600	181899	8773512550	00	0.00	N	2	4700
31	20240819	44600	43300	44800	43300	236719	11870925890	00	0.00	N	2	1300
32	20240812	43300	41400	43450	41000	1257024	63672093800	00	0.00	N	2	2050
33	20240805	41250	43000	43150	38950	226445	9210272800	00	0.00	N	5	-2000
34	20240729	43250	45450	50900	40950	521540	23921110050	00	0.00	N	5	-2200
35	20240722	45450	45450	45450	45450	0	0	00	0.00	N	3	0
36	20240715	45450	45450	45450	45450	0	0	00	0.00	N	3	0
37	20240708	45450	45450	45450	45450	0	0	00	0.00	N	3	0
38	20240701	45450	45450	45450	45450	0	0	00	0.00	N	3	0
39	20240624	45450	44525	45989	43986	178226	8004869900	00	0.00	N	2	925
40	20240617	44525	45295	45758	43524	281318	12422752500	00	0.00	N	5	-1002
41	20240610	45527	45372	46682	45295	899810	41649498170	00	0.00	N	5	-154
42	20240603	45681	46528	46528	45218	107597	4924086000	00	0.00	N	5	-308
43	20240527	45989	46913	53846	45064	475672	22544627400	00	0.00	N	5	-924
44	20240520	46913	47683	48377	46682	135999	6474584300	00	0.00	N	5	-848
45	20240513	47761	46374	48839	45989	222243	10531406800	00	0.00	N	2	1464
46	20240507	46297	46913	46990	45758	151273	6987988500	00	0.00	N	2	462
47	20240429	45835	45604	47221	45450	146072	6772896100	00	0.00	N	2	463
48	20240422	45372	44294	45527	43986	137524	6182657900	00	0.00	N	2	1463
49	20240415	43909	43370	43909	42676	184027	7947930400	00	0.00	N	2	539
50	20240408	43370	45218	45604	43370	197150	8694994900	00	0.00	N	5	-1848
51	20240401	45218	49995	50072	44987	551293	25447511400	00	0.00	N	5	-3852
52	20240325	49070	44140	51920	43524	1201443	58726751700	00	0.00	N	2	4930
53	20240318	44140	45064	45064	43909	190711	8432758100	00	0.00	N	5	-693
54	20240311	44833	45450	45450	44294	215963	9654864500	00	0.00	N	5	-617
55	20240304	45450	46066	46374	44679	191830	8712729500	00	0.00	N	5	-616
56	20240226	46066	47606	47606	45064	270302	12393652100	00	0.00	N	5	-2619
57	20240219	48685	47761	49840	47683	173413	8438884200	00	0.00	N	2	847
58	20240213	47838	48839	49301	46913	144033	6883077000	00	0.00	N	5	-693
59	20240205	48531	49070	49455	47838	163865	7950135500	00	0.00	N	5	-924
60	20240129	49455	47452	50765	46990	318196	15697750200	00	0.00	N	2	2388
61	20240122	47067	46682	47375	46143	51894	2420898500	00	0.00	N	2	462
62	20240115	46605	47375	47683	45758	98393	4593763700	00	0.00	N	5	-770
63	20240108	47375	47683	47915	46836	88100	4167270100	00	0.00	N	3	0
64	20240102	47375	48762	48839	46913	139021	6620670600	00	0.00	N	5	-1387
65	20231226	48762	52691	52768	47761	415054	20648099800	00	0.00	N	5	-3466
66	20231218	52228	51612	52691	50842	232219	12074751500	00	0.00	N	2	154
67	20231211	52074	53153	53384	51612	188188	9848451300	00	0.00	N	5	-1079
68	20231204	53153	52845	53692	52537	155102	8252479000	00	0.00	N	2	308
69	20231127	52845	51997	52922	51766	164023	8619090400	00	0.00	N	2	848
70	20231120	51997	50919	52306	50611	175467	9043432900	00	0.00	N	2	1078
71	20231113	50919	48531	50996	48146	192210	9554815900	00	0.00	N	2	2542
72	20231106	48377	47992	48531	46913	161662	7732627400	00	0.00	N	2	616
73	20231030	47761	45372	47838	44679	201979	9407395600	00	0.00	N	2	2774
74	20231023	44987	44448	45372	42753	186436	8236652300	00	0.00	N	2	539
75	20231016	44448	45372	45758	44371	329295	14891814000	00	0.00	N	5	-924
76	20231010	45372	46374	46913	45141	156042	7173818300	00	0.00	N	5	-1002
77	20231004	46374	47683	47683	45835	96895	4499830000	00	0.00	N	5	-1309
78	20230925	47683	48685	49147	47067	70740	3380280400	00	0.00	N	5	-617
79	20230918	48300	48762	49532	47838	104362	5098518500	00	0.00	N	5	-924
80	20230911	49224	48608	49378	48146	159766	7832517700	00	0.00	N	2	616
81	20230904	48608	47915	49378	47529	133492	6481497800	00	0.00	N	2	462
82	20230828	48146	47761	48839	47761	109761	5310519200	00	0.00	N	2	77
83	20230821	48069	47067	48146	46913	101830	4841071000	00	0.00	N	2	925
84	20230814	47144	48377	48916	46297	103248	4912025300	00	0.00	N	5	-1772
85	20230807	48916	48146	49532	47761	192503	9345584400	00	0.00	N	2	770
86	20230731	48146	45372	49995	45141	460194	22053593500	00	0.00	N	2	2696
87	20230724	45450	45758	45835	43909	237238	10686160600	00	0.00	N	5	-385
88	20230717	45835	46066	46297	44679	149793	6821880900	00	0.00	N	5	-154
89	20230710	45989	43986	46220	43678	329081	14891796000	00	0.00	N	2	2080
90	20230703	43909	48839	49301	41598	750225	33601916000	00	0.00	N	5	-4776
91	20230626	48685	49763	49995	48146	173946	8550416600	00	0.00	N	5	-847
92	20230619	49532	49840	50380	49301	200985	10002545300	00	0.00	N	5	-308
93	20230612	49840	51304	51612	49840	303260	15295626400	00	0.00	N	5	-1464
94	20230605	51304	50842	51997	50842	152108	7839009900	00	0.00	N	2	539
95	20230530	50765	50919	51150	50149	115152	5817682400	00	0.00	N	2	77
96	20230522	50688	51535	52151	50534	262414	13433207600	00	0.00	N	5	-539
97	20230515	51227	51227	51766	50226	197051	10023092400	00	0.00	N	5	-462
98	20230508	51689	50919	52383	50842	125105	6485349400	00	0.00	N	2	308
99	20230502	51381	50611	52228	50457	86641	4454920600	00	0.00	N	2	616
100	20230424	50765	51920	52306	49917	145372	7394699500	00	0.00	N	5	-1155
101	20230417	51920	51997	53230	51689	216880	11391940700	00	0.00	N	5	-154
102	20230410	52074	50457	52614	50149	193810	9982767100	00	0.00	N	2	1309
103	20230403	50765	51612	52306	50457	196142	10076886500	00	0.00	N	5	-1309
104	20230327	52074	50380	52151	49532	175071	8917265100	00	0.00	N	2	1848
105	20230320	50226	49378	50688	49378	144418	7238018700	00	0.00	N	2	617
106	20230313	49609	50072	50303	48916	216787	10726787100	00	0.00	N	5	-771
107	20230306	50380	51997	52383	50149	192668	9870556400	00	0.00	N	5	-1617
108	20230227	51997	52691	53153	51535	180522	9388896300	00	0.00	N	5	-1464
109	20230220	53461	53153	54385	52922	195995	10550285600	00	0.00	N	2	308
110	20230213	53153	53538	54077	52691	156711	8360594200	00	0.00	N	5	-385
111	20230206	53538	53923	54771	53230	194369	10437452500	00	0.00	N	5	-616
112	20230130	54154	53692	54848	53153	290412	15690955200	00	0.00	N	2	231
113	20230125	53923	53384	53923	52999	120782	6449594600	00	0.00	N	2	693
114	20230116	53230	53230	54925	52614	261751	14023915300	00	0.00	N	3	0
115	20230109	53230	51381	53692	51150	284991	14980603400	00	0.00	N	2	2003
116	20230102	51227	51843	52228	49147	299462	15078775800	00	0.00	N	5	-462
117	20221226	51689	59085	59547	51612	764834	42880852600	00	0.00	N	5	-7396
118	20221219	59085	57852	59085	57467	302766	17639860200	00	0.00	N	2	1079
119	20221212	58006	58237	59624	57159	304454	17863223200	00	0.00	N	5	-231
120	20221205	58237	58776	59162	56696	199204	11508006100	00	0.00	N	5	-693
121	20221128	58930	57236	59393	56773	232462	13564598100	00	0.00	N	2	1617
122	20221121	57313	57313	57775	56157	174552	9950594000	00	0.00	N	2	231
123	20221114	57082	55926	58083	55926	267590	15264599500	00	0.00	N	2	1156
124	20221107	55926	53692	56773	53307	386207	21328636800	00	0.00	N	2	2696
125	20221031	53230	54540	54540	52460	523117	27774291700	00	0.00	N	5	-2388
126	20221024	55618	56851	57082	55464	173184	9712730000	00	0.00	N	5	-770
127	20221017	56388	56157	57929	55695	321151	18218310800	00	0.00	N	5	-154
128	20221011	56542	55849	56851	54694	163175	9096279800	00	0.00	N	2	770
129	20221004	55772	54000	56003	53769	256635	14049863100	00	0.00	N	2	1849
130	20220926	53923	55310	55541	53538	401678	21862045200	00	0.00	N	5	-1926
131	20220919	55849	57698	57698	55464	256530	14499493900	00	0.00	N	5	-1849
132	20220913	57698	57544	58391	56928	162363	9335597500	00	0.00	N	2	770
133	20220905	56928	56696	57698	56542	144293	8210123800	00	0.00	N	2	232
134	20220829	56696	57005	58468	56619	212949	12208065300	00	0.00	N	5	-1310
135	20220822	75300	76300	76600	73600	201978	15142095500	00	0.00	N	5	-1000
136	20220816	76300	76500	77100	75500	174727	13332504800	00	0.00	N	2	100
137	20220808	76200	73900	76700	73700	179512	13495249200	00	0.00	N	2	2000
138	20220801	74200	75900	76700	73600	213198	15894233600	00	0.00	N	5	-2500
139	20220725	76700	74000	76800	73400	179547	13531047700	00	0.00	N	2	2600
140	20220718	74100	72500	75400	72000	176449	13068183900	00	0.00	N	2	2100
141	20220711	72000	76900	77400	71700	221496	16371455700	00	0.00	N	5	-4500
142	20220704	76500	80000	80500	76100	231283	17945795100	00	0.00	N	5	-3500
143	20220627	80000	79500	81800	78900	149286	12032740700	00	0.00	N	2	1100
144	20220620	78900	82300	83000	77300	263147	20884717600	00	0.00	N	5	-3300
145	20220613	82200	84500	85700	81200	279805	23419319900	00	0.00	N	5	-3000
146	20220607	85200	84700	85600	84000	122967	10452868400	00	0.00	N	2	400
147	20220530	84800	84300	85800	83900	159614	13520664900	00	0.00	N	2	800
148	20220523	84000	82900	84300	82000	112407	9349473000	00	0.00	N	2	1800
149	20220516	82200	82500	83800	81500	119173	9828794900	00	0.00	N	5	-300
150	20220509	82500	83000	83100	80400	209143	17013500200	00	0.00	N	5	-800
151	20220502	83300	82900	83900	82600	111977	9308456400	00	0.00	N	5	-100
152	20220425	83400	84900	85800	82400	191233	16002374800	00	0.00	N	5	-2500
153	20220418	85900	83200	86000	83000	144437	12215906700	00	0.00	N	2	2500
154	20220411	83400	83100	83700	81200	200804	16541487200	00	0.00	N	2	100
155	20220404	83300	85500	86200	83200	191399	16184548600	00	0.00	N	5	-2200
156	20220328	85500	85000	86700	84100	208717	17848794800	00	0.00	N	2	500
157	20220321	85000	84500	85400	84000	181860	15393105900	00	0.00	N	2	500
158	20220314	84500	84000	85600	83000	153109	12869158400	00	0.00	N	2	500
159	20220307	84000	86000	86300	82900	143812	12088959500	00	0.00	N	5	-2500
160	20220228	86500	85400	86900	84700	148641	12726373700	00	0.00	N	2	1000
161	20220221	85500	82400	86800	81400	242960	20403788900	00	0.00	N	2	2200
162	20220214	83300	80200	83500	79700	207714	16927206200	00	0.00	N	2	2200
163	20220207	81100	82100	83000	80700	209865	17150446600	00	0.00	N	5	-900
164	20220203	82000	82000	82800	79900	137471	11126528100	00	0.00	N	2	600
165	20220124	81400	86000	86900	77500	365261	29855268800	00	0.00	N	5	-6100
166	20220117	87500	90200	91100	85500	197367	17361964000	00	0.00	N	5	-3200
167	20220110	90700	92400	93600	90700	214777	19668716100	00	0.00	N	5	-1600
168	20220103	92300	94700	95000	90900	296741	27556325600	00	0.00	N	5	-2400
169	20211227	94700	103500	104000	94400	425492	42370052300	00	0.00	N	5	-8300
170	20211220	103000	100500	104000	99600	210031	21178885000	00	0.00	N	2	2000
171	20211213	101000	100500	102000	99200	154554	15532935600	00	0.00	N	2	500
172	20211206	100500	99900	103500	98500	286549	28882341100	00	0.00	N	2	500
173	20211129	100000	93700	101000	89900	378626	35732543900	00	0.00	N	2	5000
174	20211122	95000	96300	98100	94800	197343	19096260500	00	0.00	N	5	-1400
175	20211115	96400	99300	99900	95000	203672	19780984500	00	0.00	N	5	-2600
176	20211108	99000	99700	101000	95000	264605	25996658000	00	0.00	N	5	-200
177	20211101	99200	104000	105000	98500	354695	35768953600	00	0.00	N	5	-3800
178	20211025	103000	105000	107000	103000	152253	15956407000	00	0.00	N	5	-3000
179	20211018	106000	108500	109500	104500	343272	36455431500	00	0.00	N	5	-2000
180	20211012	108000	108500	110500	103500	281613	30098167500	00	0.00	N	5	-500
181	20211005	108500	110500	114500	108500	231718	25613153000	00	0.00	N	5	-4000
182	20210927	112500	122000	122000	112000	341983	39846946500	00	0.00	N	5	-10000
183	20210923	122500	121000	124000	119500	96112	11728394500	00	0.00	N	5	-500
184	20210913	123000	122500	125500	120500	335673	41345756500	00	0.00	N	3	0
185	20210906	123000	117000	124000	115500	391790	47188073500	00	0.00	N	2	6000
186	20210830	117000	119000	123000	117000	361377	43245901500	00	0.00	N	2	1000
187	20210823	116000	112500	119000	109000	339876	39004645000	00	0.00	N	2	5500
188	20210817	110500	114000	117000	109000	331585	37363635000	00	0.00	N	5	-3500
189	20210809	114000	117500	121000	111500	427215	49454677500	00	0.00	N	5	-4500
190	20210802	118500	125000	125500	114000	596341	70022886500	00	0.00	N	5	-4000
191	20210726	122500	119000	127000	117000	510784	62611839000	00	0.00	N	2	3500
192	20210719	119000	120500	124000	116500	484289	58066810500	00	0.00	N	5	-3500
193	20210712	122500	107500	128500	107000	1303187	155397069500	00	0.00	N	2	18000