KissMeData/004170/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	160500	142000	162200	139900	220476	33956805300	00	0.00	N	2	18200
3	20250224	142300	148900	149600	142300	111990	16317076100	00	0.00	N	5	-6700
4	20250217	149000	136400	149600	135100	205266	29535866300	00	0.00	N	2	13300
5	20250210	135700	131300	136700	130200	117066	15645627400	00	0.00	N	2	4900
6	20250203	130800	130700	135200	128100	116907	15397057300	00	0.00	N	5	-1900
7	20250131	132700	133600	134200	130900	20313	2704428300	00	0.00	N	2	100
8	20250120	132600	133500	136000	130000	86341	11483046600	00	0.00	N	5	-500
9	20250113	133100	132000	133700	130100	93797	12373549900	00	0.00	N	2	1800
10	20250106	131300	130600	133500	129700	141279	18521830700	00	0.00	N	2	500
11	20241230	130800	131500	134000	129800	83124	10953341600	00	0.00	N	5	-600
12	20241223	131400	141700	144000	130700	320254	43270757200	00	0.00	N	5	-1100
13	20241216	132500	135700	137900	130800	99904	13354007800	00	0.00	N	5	-1500
14	20241209	134000	130000	136000	125000	149190	19602266100	00	0.00	N	2	2700
15	20241202	131300	134400	138500	127600	125113	16659116000	00	0.00	N	5	-3100
16	20241125	134400	129900	136700	129800	118826	15834851700	00	0.00	N	2	4400
17	20241118	130000	128000	133200	127100	104420	13516744400	00	0.00	N	3	0
18	20241111	130000	140100	141500	127300	178754	23678571600	00	0.00	N	5	-11500
19	20241104	141500	150900	152500	140700	89326	13162440200	00	0.00	N	5	-8600
20	20241028	150100	147700	155000	146600	94917	14368257200	00	0.00	N	2	3700
21	20241021	146400	151800	151800	145000	123440	18179749100	00	0.00	N	5	-4100
22	20241014	150500	152600	155000	149100	115462	17469445200	00	0.00	N	5	-2000
23	20241007	152500	157600	161000	150800	96113	14921678700	00	0.00	N	5	-4300
24	20240930	156800	164900	164900	156800	80242	12761834100	00	0.00	N	5	-5500
25	20240923	162300	155800	164600	153600	158368	25337438500	00	0.00	N	2	7400
26	20240919	154900	160800	161000	153000	107537	16761610500	00	0.00	N	5	-4400
27	20240909	159300	153500	159700	153500	127937	20132188800	00	0.00	N	2	2500
28	20240902	156800	151200	158900	150000	174906	27215145300	00	0.00	N	2	6200
29	20240826	150600	151900	153800	149200	119736	18096468400	00	0.00	N	5	-800
30	20240819	151400	145800	152400	145000	110939	16419711000	00	0.00	N	2	5800
31	20240812	145600	144400	149000	143400	99924	14609410900	00	0.00	N	2	2500
32	20240805	143100	151600	152100	138800	252188	36470945600	00	0.00	N	5	-9300
33	20240729	152400	149500	155700	147400	149589	22607282100	00	0.00	N	2	2900
34	20240722	149500	157800	157800	147500	210355	31831937300	00	0.00	N	5	-8300
35	20240715	157800	160500	161000	155700	132643	20891692400	00	0.00	N	5	-2700
36	20240708	160500	155600	162000	155300	147909	23407654100	00	0.00	N	2	4500
37	20240701	156000	156700	158900	154500	164157	25690016600	00	0.00	N	5	-900
38	20240624	156900	158300	159500	155000	159546	25062673800	00	0.00	N	5	-1400
39	20240617	158300	160400	161700	155900	201701	32004353000	00	0.00	N	5	-2100
40	20240610	160400	162100	163600	158100	194058	31099422700	00	0.00	N	5	-3000
41	20240603	163400	165300	166000	162100	127931	20883694900	00	0.00	N	2	200
42	20240527	163200	169800	171700	160300	234949	38615462700	00	0.00	N	5	-6500
43	20240520	169700	174600	175800	168700	140035	24133397300	00	0.00	N	5	-3300
44	20240513	173000	177400	177900	170900	135927	23649043600	00	0.00	N	5	-3700
45	20240507	176700	166100	181000	166100	360238	63215467300	00	0.00	N	2	11000
46	20240429	165700	163700	169000	163500	137690	22860513200	00	0.00	N	2	2800
47	20240422	162900	160800	165900	159300	143188	23404156400	00	0.00	N	2	4300
48	20240415	158600	158200	162700	156800	207596	33087592800	00	0.00	N	5	-600
49	20240408	159200	170000	170100	158700	210753	34366060840	00	0.00	N	5	-11000
50	20240401	170200	168500	180400	168300	303037	53419200000	00	0.00	N	2	2900
51	20240325	167300	166100	171500	163200	276519	46061236200	00	0.00	N	2	700
52	20240318	166600	169300	169300	164500	183678	30488602300	00	0.00	N	5	-1200
53	20240311	167800	168200	170700	164300	192897	32309069232	00	0.00	N	5	-700
54	20240304	168500	174800	174900	168000	146549	24968955300	00	0.00	N	5	-6300
55	20240226	174800	183600	185000	171000	179146	31474049400	00	0.00	N	5	-10500
56	20240219	185300	184400	190300	181700	155105	28874158500	00	0.00	N	2	900
57	20240213	184400	187000	189700	180400	195674	36054405266	00	0.00	N	5	-2500
58	20240205	186900	180200	189500	177400	290586	53426953000	00	0.00	N	2	7000
59	20240129	179900	162100	181800	160000	417360	72491640400	00	0.00	N	2	17800
60	20240122	162100	156300	162200	155500	122475	19411703800	00	0.00	N	2	5900
61	20240115	156200	165500	165500	155300	171026	27162136300	00	0.00	N	5	-9100
62	20240108	165300	167000	167000	161700	199014	32672916300	00	0.00	N	5	-1000
63	20240102	166300	175200	175600	166100	164927	28048228200	00	0.00	N	5	-8900
64	20231226	175200	176800	178700	172800	148821	26103568500	00	0.00	N	5	-1500
65	20231218	176700	175200	178500	172800	158233	27768614400	00	0.00	N	2	1100
66	20231211	175600	172300	175600	170900	169755	29480506000	00	0.00	N	2	3300
67	20231204	172300	170400	175900	169600	156123	27061595800	00	0.00	N	2	2000
68	20231127	170300	172400	173400	168800	161867	27625678900	00	0.00	N	5	-2100
69	20231120	172400	172500	174700	171500	142746	24700199500	00	0.00	N	5	-100
70	20231113	172500	171900	175200	168000	135938	23383054400	00	0.00	N	2	1800
71	20231106	170700	171500	175900	169300	279731	48293875300	00	0.00	N	2	2900
72	20231030	167800	169100	171700	160500	336003	56000174700	00	0.00	N	5	-3900
73	20231023	171700	171100	177000	167000	181679	31189586600	00	0.00	N	2	600
74	20231016	171100	178200	180600	169700	204854	35964481000	00	0.00	N	5	-7800
75	20231010	178900	182200	184200	177000	170788	30558164300	00	0.00	N	5	-2700
76	20231004	181600	188000	190000	180400	142248	26140003400	00	0.00	N	5	-8500
77	20230925	190100	203000	204000	188300	218391	42606321300	00	0.00	N	5	-12900
78	20230918	203000	210000	214500	201000	162863	33737862500	00	0.00	N	5	-9000
79	20230911	212000	211500	216000	208000	216257	45736738500	00	0.00	N	2	1000
80	20230904	211000	203000	213000	201500	260523	54490072500	00	0.00	N	2	6500
81	20230828	204500	208500	214000	200000	299527	61354892000	00	0.00	N	2	1500
82	20230821	203000	200500	204500	196000	206390	41047319100	00	0.00	N	2	1500
83	20230814	201500	207500	216000	201000	440442	91938368000	00	0.00	N	5	-4500
84	20230807	206000	198100	217000	191500	764867	157931971800	00	0.00	N	2	6700
85	20230731	199300	189900	200000	189900	295669	57880504300	00	0.00	N	2	9700
86	20230724	189600	191000	192200	178500	314181	58639935600	00	0.00	N	5	-1400
87	20230717	191000	190900	193500	188200	195441	37252733500	00	0.00	N	5	-1700
88	20230710	192700	181600	195500	180200	378467	72014907083	00	0.00	N	2	11700
89	20230703	181000	178100	181700	175000	296389	53086378400	00	0.00	N	2	2900
90	20230626	178100	178700	180300	172700	293301	51990388900	00	0.00	N	5	-300
91	20230619	178400	184400	190700	178100	356238	65519009500	00	0.00	N	5	-6000
92	20230612	184400	195500	196300	183900	439380	82766603900	00	0.00	N	5	-10800
93	20230605	195200	196500	198600	193100	281664	54980164100	00	0.00	N	5	-500
94	20230530	195700	205500	206500	193100	461614	92018716500	00	0.00	N	5	-9800
95	20230522	205500	209500	211500	203500	251767	52194495000	00	0.00	N	5	-4000
96	20230515	209500	205000	210000	202500	203755	41994160000	00	0.00	N	2	4500
97	20230508	205000	207500	213500	204000	241712	50370733500	00	0.00	N	5	-3000
98	20230502	208000	206500	214500	206000	206166	43507526000	00	0.00	N	2	2000
99	20230424	206000	205500	207500	202000	297944	60869754000	00	0.00	N	2	500
100	20230417	205500	212500	219000	205000	456841	96955138500	00	0.00	N	5	-6500
101	20230410	212000	210500	215000	207500	317654	67026994000	00	0.00	N	2	3000
102	20230403	209000	216000	218000	208500	255996	54131014000	00	0.00	N	5	-6500
103	20230327	215500	209000	217500	206500	301320	64008607000	00	0.00	N	2	5500
104	20230320	210000	208500	213500	208000	327053	68932078500	00	0.00	N	2	3500
105	20230313	206500	207000	212000	204500	376160	78107137000	00	0.00	N	5	-1000
106	20230306	207500	220000	220500	206000	482902	102226526000	00	0.00	N	5	-11000
107	20230227	218500	206000	220500	201500	689246	146232306500	00	0.00	N	2	12000
108	20230220	206500	210000	215000	206500	446886	93650679000	00	0.00	N	5	-2000
109	20230213	208500	219000	219000	206000	687755	144905213750	00	0.00	N	5	-10500
110	20230206	219000	228000	230500	217000	356334	79543418000	00	0.00	N	5	-9500
111	20230130	228500	234000	236000	226000	277002	63707179688	00	0.00	N	5	-7000
112	20230125	235500	238500	240000	231000	110027	25801208000	00	0.00	N	2	500
113	20230116	235000	234000	241000	232500	299438	70778290500	00	0.00	N	2	500
114	20230109	234500	229000	241000	228500	406469	95565870500	00	0.00	N	2	8000
115	20230102	226500	218500	232000	212000	429236	95479662000	00	0.00	N	2	6500
116	20221226	220000	211500	232000	210000	422607	94009894000	00	0.00	N	2	7000
117	20221219	213000	211500	215000	208000	246116	51985566500	00	0.00	N	3	0
118	20221212	213000	225000	227500	211000	321251	70060397500	00	0.00	N	5	-15000
119	20221205	228000	215500	232000	214500	683618	153890106000	00	0.00	N	2	14500
120	20221128	213500	209500	216000	205000	343925	72366297000	00	0.00	N	2	4000
121	20221121	209500	213500	214000	208000	273388	57403718000	00	0.00	N	5	-4000
122	20221114	213500	218000	220500	213000	268550	58130171500	00	0.00	N	5	-5000
123	20221107	218500	217000	222500	208000	593743	126335771500	00	0.00	N	5	-1500
124	20221031	220000	221000	221000	207500	311800	66705116000	00	0.00	N	5	-1000
125	20221024	221000	229000	230500	213000	197308	43252755000	00	0.00	N	5	-7000
126	20221017	228000	229500	235500	223500	199958	45736285500	00	0.00	N	5	-3500
127	20221011	231500	228500	232500	224000	198765	45430525000	00	0.00	N	5	-1000
128	20221004	232500	232000	237000	227500	167117	38757764000	00	0.00	N	2	1500
129	20220926	231000	235500	242500	225500	304064	70979164500	00	0.00	N	5	-8500
130	20220919	239500	239500	248000	231500	368364	89250219000	00	0.00	N	2	2500
131	20220913	237000	233000	243000	231500	304585	72326708000	00	0.00	N	2	6500
132	20220905	230500	222500	231000	217000	225093	50773464000	00	0.00	N	2	10500
133	20220829	220000	216000	225500	213500	237142	52209926000	00	0.00	N	5	-3500
134	20220822	223500	220000	225000	212500	256565	56232558500	00	0.00	N	2	2000
135	20220816	221500	225000	225500	220000	128780	28658059500	00	0.00	N	5	-2500
136	20220808	224000	219500	229000	218000	498068	111419272000	00	0.00	N	2	4000
137	20220801	220000	219000	221000	211000	185268	40161604500	00	0.00	N	2	1500
138	20220725	218500	217500	221000	216000	88042	19172349500	00	0.00	N	2	1000
139	20220718	217500	212000	221000	210500	194636	41982172500	00	0.00	N	2	8500
140	20220711	209000	219000	219500	205500	208786	44114257000	00	0.00	N	5	-8500
141	20220704	217500	215500	221500	213000	155196	33820672000	00	0.00	N	2	1500
142	20220627	216000	224500	231000	214000	232480	51706782500	00	0.00	N	5	-7000
143	20220620	223000	231000	233000	217500	218991	49074503000	00	0.00	N	5	-8000
144	20220613	231000	251000	252500	229000	254543	60875007500	00	0.00	N	5	-24500
145	20220607	255500	260000	260500	251000	176585	45196121000	00	0.00	N	5	-5000
146	20220530	260500	249000	260500	248500	166805	42504036000	00	0.00	N	2	12000
147	20220523	248500	247000	251000	243500	165008	40647579500	00	0.00	N	2	500
148	20220516	248000	257000	262000	244500	293611	74323081500	00	0.00	N	5	-7000
149	20220509	255000	237000	260500	230500	446586	111858310500	00	0.00	N	2	17500
150	20220502	237500	248500	248500	236000	158498	38419135000	00	0.00	N	5	-11000
151	20220425	248500	253500	254500	240000	258715	63464934000	00	0.00	N	5	-8000
152	20220418	256500	254000	263500	253000	190215	49123866000	00	0.00	N	2	2500
153	20220411	254000	253500	260000	252000	164035	41799584500	00	0.00	N	5	-1000
154	20220404	255000	263000	267000	253500	225014	58797865000	00	0.00	N	5	-8000
155	20220328	263000	256000	263500	252000	255106	65466363500	00	0.00	N	2	4500
156	20220321	258500	263000	268000	255000	210646	54709328500	00	0.00	N	5	-1500
157	20220314	260000	268000	271500	250500	282371	73464729000	00	0.00	N	5	-11000
158	20220307	271000	260500	275000	252500	301551	80051823000	00	0.00	N	2	7000
159	20220228	264000	258500	267000	255000	207631	54585385200	00	0.00	N	2	7500
160	20220221	256500	255000	266500	250000	288260	74512002000	00	0.00	N	5	-2500
161	20220214	259000	253500	266500	253500	338219	88146104000	00	0.00	N	2	500
162	20220207	258500	247000	266500	244000	612043	157724847000	00	0.00	N	2	11500
163	20220203	247000	233000	248000	232000	116212	28090699500	00	0.00	N	2	15000
164	20220124	232000	239500	239500	221000	375101	86182196000	00	0.00	N	5	-8000
165	20220117	240000	243000	245500	236500	214233	51553504000	00	0.00	N	5	-2000
166	20220110	242000	247500	249000	229500	729188	175169169884	00	0.00	N	5	-8000
167	20220103	250000	252500	255500	247000	182376	45905982000	00	0.00	N	5	-4000
168	20211227	254000	248500	256500	246000	178728	44992312500	00	0.00	N	2	7000
169	20211220	247000	241500	249500	238500	179704	43999177500	00	0.00	N	2	3000
170	20211213	244000	255000	257000	242000	257955	64095768500	00	0.00	N	5	-11000
171	20211206	255000	240000	256000	236000	533934	132300705000	00	0.00	N	2	14000
172	20211129	241000	211500	243500	211500	1569948	348304611000	00	0.00	N	2	21500
173	20211122	219500	233000	235500	218000	347837	79040566500	00	0.00	N	5	-15500
174	20211115	235000	245000	246000	233000	343425	81605269000	00	0.00	N	5	-8000
175	20211108	243000	237000	247500	234500	491678	118383741000	00	0.00	N	2	9500
176	20211101	233500	249000	249000	230500	533657	126841432000	00	0.00	N	5	-14500
177	20211025	248000	251000	262500	247000	341964	87090375500	00	0.00	N	5	-3500
178	20211018	251500	265000	265500	251000	343664	88069656000	00	0.00	N	5	-14500
179	20211012	266000	260000	266000	250000	369115	95072782000	00	0.00	N	2	8500
180	20211005	257500	252500	266500	252500	340270	88257940000	00	0.00	N	2	3000
181	20210927	254500	270000	271000	253000	254330	66649056500	00	0.00	N	5	-17500
182	20210923	272000	265500	274500	264500	98915	26613813000	00	0.00	N	2	1000
183	20210913	271000	273500	281500	268500	288473	79151286500	00	0.00	N	5	-4500
184	20210906	275500	274000	283500	269000	464327	128412704500	00	0.00	N	2	1000
185	20210830	274500	266000	275500	263000	296956	80129117500	00	0.00	N	2	10000
186	20210823	264500	247000	269000	245500	329049	85687690000	00	0.00	N	2	18500
187	20210817	246000	273500	275000	244000	367930	94788861500	00	0.00	N	5	-25500
188	20210809	271500	268500	280500	266000	343775	93224241500	00	0.00	N	2	1500
189	20210802	270000	267500	274000	264000	231092	62204364000	00	0.00	N	2	4000
190	20210726	266000	277500	277500	265000	279324	75589749000	00	0.00	N	5	-8000
191	20210719	274000	282000	282500	271500	219368	60522390000	00	0.00	N	5	-8000
192	20210712	282000	272500	282000	271000	304116	84575329500	00	0.00	N	2	10000