KissMeData/004000/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	42550	41850	43950	41500	316044	13557020300	00	0.00	N	2	1050
3	20250210	41500	39750	41900	39300	241380	9870514550	00	0.00	N	2	1800
4	20250203	39700	39400	41500	37750	279124	11098278350	00	0.00	N	3	0
5	20250131	39700	40100	40600	39500	45797	1826562300	00	0.00	N	2	150
6	20250120	39550	39300	41600	39100	239392	9651501950	00	0.00	N	2	300
7	20250113	39250	39800	40250	38600	198492	7820943250	00	0.00	N	5	-950
8	20250106	40200	40450	41550	39600	234584	9471090000	00	0.00	N	5	-500
9	20241230	40700	39050	41000	38500	155190	6221482850	00	0.00	N	2	1550
10	20241223	39150	39900	40750	38650	119966	4782348600	00	0.00	N	5	-400
11	20241216	39550	39700	41100	38800	328923	13227098500	00	0.00	N	5	-150
12	20241209	39700	35100	40050	33900	563573	21324239250	00	0.00	N	2	4450
13	20241202	35250	34750	35800	33900	357935	12478919500	00	0.00	N	2	900
14	20241125	34350	36800	36850	34000	684644	24245875850	00	0.00	N	5	-2300
15	20241118	36650	37500	39000	36250	489498	18117239550	00	0.00	N	5	-1500
16	20241111	38150	40300	40350	36300	394262	15072111800	00	0.00	N	5	-2200
17	20241104	40350	42850	42850	40250	561130	23226200050	00	0.00	N	5	-2300
18	20241028	42650	45200	46250	42350	490884	21714597400	00	0.00	N	5	-2450
19	20241021	45100	47150	47400	44400	280231	12799658400	00	0.00	N	5	-2000
20	20241014	47100	48100	48900	46750	412868	19663061750	00	0.00	N	5	-1150
21	20241007	48250	46800	51000	46500	416921	20559817700	00	0.00	N	2	1050
22	20240930	47200	49500	50000	46550	213063	10229804950	00	0.00	N	5	-2100
23	20240923	49300	43800	49800	43550	539581	25400914750	00	0.00	N	2	5750
24	20240919	43550	47600	47900	43550	460045	20404378700	00	0.00	N	5	-3600
25	20240909	47150	48300	49200	44850	314316	14644456850	00	0.00	N	5	-2100
26	20240902	49250	48700	51200	47900	457923	22837063000	00	0.00	N	2	550
27	20240826	48700	48450	49500	48150	291710	14292778550	00	0.00	N	2	450
28	20240819	48250	44550	48950	44300	454186	21624674200	00	0.00	N	2	4000
29	20240812	44250	43500	45000	43500	88865	3953816800	00	0.00	N	2	750
30	20240805	43500	45950	45950	42000	359461	15782303800	00	0.00	N	5	-2550
31	20240729	46050	46850	47650	44650	260497	12038907850	00	0.00	N	5	-800
32	20240722	46850	47950	47950	46200	212432	9958259700	00	0.00	N	5	-900
33	20240715	47750	46600	48250	45550	309916	14630184250	00	0.00	N	2	1300
34	20240708	46450	46000	46950	45350	156902	7232969600	00	0.00	N	2	300
35	20240701	46150	44550	46750	44450	209436	9618457600	00	0.00	N	2	1650
36	20240624	44500	44400	45100	43000	195851	8615468400	00	0.00	N	5	-350
37	20240617	44850	46100	46850	44400	262096	11850826200	00	0.00	N	5	-1550
38	20240610	46400	46800	48150	46050	324306	15174888200	00	0.00	N	5	-950
39	20240603	47350	48200	48250	47000	144528	6894064700	00	0.00	N	5	-600
40	20240527	47950	46950	49800	45250	410211	19338404900	00	0.00	N	2	1000
41	20240520	46950	47200	49350	46800	503076	24234705650	00	0.00	N	5	-100
42	20240513	47050	45550	47250	44950	204131	9486114400	00	0.00	N	2	1500
43	20240507	45550	46550	46600	45450	162429	7462099650	00	0.00	N	5	-750
44	20240429	46300	43000	46450	43000	302419	13660942200	00	0.00	N	2	3300
45	20240422	43000	41850	43500	41650	211131	9041457650	00	0.00	N	2	1450
46	20240415	41550	43900	44150	41100	392996	16514747000	00	0.00	N	5	-2650
47	20240408	44200	45600	45800	44100	200815	9036305950	00	0.00	N	5	-1550
48	20240401	45750	47150	47200	45150	290132	13381771500	00	0.00	N	5	-1100
49	20240325	46850	47750	48100	46850	302641	14294794900	00	0.00	N	5	-900
50	20240318	47750	47200	48650	46750	391974	18678039250	00	0.00	N	2	550
51	20240311	47200	47600	48250	46550	322737	15249740800	00	0.00	N	5	-450
52	20240304	47650	47700	48650	47100	279775	13347918950	00	0.00	N	2	150
53	20240226	47500	48550	48650	46750	238015	11290610650	00	0.00	N	5	-600
54	20240219	48100	49850	50500	48100	360524	17649824900	00	0.00	N	5	-1650
55	20240213	49750	50400	50800	48500	291156	14354558100	00	0.00	N	5	-200
56	20240205	49950	51200	51600	49900	265945	13480376100	00	0.00	N	5	-1150
57	20240129	51100	48650	51800	48300	425005	21360357850	00	0.00	N	2	2450
58	20240122	48650	47700	49350	46350	416793	19896994100	00	0.00	N	2	1050
59	20240115	47600	51200	51700	47050	458855	22456649150	00	0.00	N	5	-3500
60	20240108	51100	54800	55300	50600	685246	35752950800	00	0.00	N	5	-3700
61	20240102	54800	57900	58100	54600	361244	20313331800	00	0.00	N	5	-3200
62	20231226	58000	60900	63300	57600	535303	32188173900	00	0.00	N	5	-2500
63	20231218	60500	58900	60900	58200	263288	15724478700	00	0.00	N	2	1600
64	20231211	58900	59500	59900	58600	395907	23469833900	00	0.00	N	5	-300
65	20231204	59200	59700	61500	58400	640090	38176494500	00	0.00	N	2	2200
66	20231127	57000	59400	59400	56700	287001	16715124300	00	0.00	N	5	-2200
67	20231120	59200	59300	59500	58000	168538	9903286900	00	0.00	N	2	200
68	20231113	59000	57800	59500	56500	164971	9601172300	00	0.00	N	2	1300
69	20231106	57700	57800	59300	57100	184651	10717908400	00	0.00	N	2	900
70	20231030	56800	54600	58000	54500	225068	12791578900	00	0.00	N	2	1400
71	20231023	55400	55100	57400	53400	236909	13147125600	00	0.00	N	2	1000
72	20231016	54400	57700	58600	53200	342379	19227826600	00	0.00	N	5	-3800
73	20231010	58200	58600	59800	58000	247682	14584694600	00	0.00	N	2	200
74	20231004	58000	57600	58200	56200	135155	7747473700	00	0.00	N	5	-500
75	20230925	58500	58000	58800	57400	134380	7819421800	00	0.00	N	2	500
76	20230918	58000	59800	60200	57200	256610	15156479600	00	0.00	N	5	-1500
77	20230911	59500	63200	63200	58000	645742	38503910800	00	0.00	N	5	-3000
78	20230904	62500	60100	67800	58300	916927	57341591900	00	0.00	N	2	2200
79	20230828	60300	60500	62600	60100	205955	12623013200	00	0.00	N	2	300
80	20230821	60000	59800	61000	58700	164413	9858442300	00	0.00	N	2	300
81	20230814	59700	62000	62100	58300	263275	15831352141	00	0.00	N	5	-2100
82	20230807	61800	60600	62100	59800	321293	19576261700	00	0.00	N	2	300
83	20230731	61500	65600	66400	60100	484715	30438151400	00	0.00	N	5	-3900
84	20230724	65400	67600	68800	64600	333214	22160521800	00	0.00	N	5	-2100
85	20230717	67500	66800	67900	65000	239920	16020430400	00	0.00	N	2	400
86	20230710	67100	66100	69200	64300	363695	24278662200	00	0.00	N	2	900
87	20230703	66200	70500	70800	64500	356750	24011019900	00	0.00	N	5	-3200
88	20230626	69400	67300	71600	66600	418488	29167642400	00	0.00	N	2	2600
89	20230619	66800	63200	70300	62500	685575	46542672200	00	0.00	N	2	3800
90	20230612	63000	64600	64700	61200	407204	25667548100	00	0.00	N	5	-1600
91	20230605	64600	59100	65700	59100	549242	34762439000	00	0.00	N	2	5500
92	20230530	59100	58900	59600	57500	214798	12618354800	00	0.00	N	2	300
93	20230522	58800	59800	60500	58700	247073	14702227300	00	0.00	N	5	-1500
94	20230515	60300	61000	62000	59800	228085	13959590400	00	0.00	N	5	-1500
95	20230508	61800	61900	62600	60800	302058	18615538300	00	0.00	N	5	-700
96	20230502	62500	61400	63000	60400	250131	15392908200	00	0.00	N	2	1200
97	20230424	61300	60300	62800	59800	534484	32786645100	00	0.00	N	2	1000
98	20230417	60300	59200	61700	58100	452647	27226616032	00	0.00	N	2	1200
99	20230410	59100	57200	60000	56700	343672	20212910700	00	0.00	N	2	1600
100	20230403	57500	58200	58900	56900	319702	18441396600	00	0.00	N	5	-900
101	20230327	58400	55500	59000	54900	330278	18833394300	00	0.00	N	2	3300
102	20230320	55100	54200	56000	54000	286947	15823511800	00	0.00	N	2	800
103	20230313	54300	55200	55500	52900	310699	16819120200	00	0.00	N	5	-1300
104	20230306	55600	60000	60400	55300	382750	22038613200	00	0.00	N	5	-4200
105	20230227	59800	59100	60100	58000	247123	14583672500	00	0.00	N	2	400
106	20230220	59400	59100	61600	58300	389892	23359656600	00	0.00	N	2	600
107	20230213	58800	58200	59400	57100	295536	17272416400	00	0.00	N	2	600
108	20230206	58200	56300	60600	55900	532405	31255950500	00	0.00	N	2	1900
109	20230130	56300	57200	58000	56000	335459	19092435200	00	0.00	N	5	-800
110	20230125	57100	56500	57500	56000	131991	7503506300	00	0.00	N	2	800
111	20230116	56300	56300	56700	55100	182507	10242201700	00	0.00	N	2	100
112	20230109	56200	54100	57000	53300	298254	16583705200	00	0.00	N	2	2700
113	20230102	53500	56700	56900	51800	326339	17540695300	00	0.00	N	5	-3200
114	20221226	56700	58300	61300	56400	315750	18588263000	00	0.00	N	5	-1600
115	20221219	58300	59500	59700	57200	202550	11797179900	00	0.00	N	5	-1400
116	20221212	59700	60800	61100	58700	208504	12487245400	00	0.00	N	5	-700
117	20221205	60400	60600	61400	58400	401522	24123767500	00	0.00	N	2	200
118	20221128	60200	61500	63500	60000	316400	19524783600	00	0.00	N	5	-1200
119	20221121	61400	61700	62100	60200	204875	12575629900	00	0.00	N	3	0
120	20221114	61400	60900	65700	60900	543009	34266933300	00	0.00	N	2	600
121	20221107	60800	57800	63400	57700	549744	33436223000	00	0.00	N	2	3100
122	20221031	57700	56500	59500	55400	445643	25648351400	00	0.00	N	2	1900
123	20221024	55800	58300	58800	54600	445946	25093889700	00	0.00	N	5	-2000
124	20221017	57800	58100	61700	57300	337766	20127733500	00	0.00	N	5	-1000
125	20221011	58800	56800	59500	56300	269342	15669603300	00	0.00	N	2	1200
126	20221004	57600	56600	58400	55800	268661	15349125100	00	0.00	N	2	1300
127	20220926	56300	60100	60800	54800	454956	26186687300	00	0.00	N	5	-5200
128	20220919	61500	65100	66100	61000	325701	20530045500	00	0.00	N	5	-4000
129	20220913	65500	69300	69800	65200	343670	23105184500	00	0.00	N	5	-3300
130	20220905	68800	68700	69400	67000	227693	15549869000	00	0.00	N	2	200
131	20220829	68600	70500	72100	68200	366706	25774353700	00	0.00	N	5	-3900
132	20220822	72500	69600	74100	68200	577612	40926743800	00	0.00	N	2	2100
133	20220816	70400	70000	74300	69900	583220	41945883600	00	0.00	N	2	600
134	20220808	69800	67500	70500	66800	854144	58459543700	00	0.00	N	2	2100
135	20220801	67700	65600	68000	65300	881428	58911809100	00	0.00	N	2	1900
136	20220725	65800	64200	66100	62700	965829	62100321200	00	0.00	N	2	1600
137	20220718	64200	64100	66900	63400	489841	31669688100	00	0.00	N	2	1000
138	20220711	63200	69500	69600	62300	480232	31300506400	00	0.00	N	5	-5600
139	20220704	68800	67300	70600	65100	391158	26503412700	00	0.00	N	2	1500
140	20220627	67300	70500	70800	65100	533069	36309331500	00	0.00	N	5	-2600
141	20220620	69900	76500	76500	68500	498748	35667419900	00	0.00	N	5	-6100
142	20220613	76000	83400	84300	75400	495679	38993790000	00	0.00	N	5	-8700
143	20220607	84700	82800	85300	81200	455338	38021493700	00	0.00	N	2	1800
144	20220530	82900	85000	85500	82100	382510	31901189700	00	0.00	N	5	-2000
145	20220523	84900	84200	86100	83000	371057	31286484600	00	0.00	N	2	900
146	20220516	84000	79900	85600	79100	520828	43165280400	00	0.00	N	2	4500
147	20220509	79500	80900	81200	76500	658360	51816692300	00	0.00	N	5	-1900
148	20220502	81400	80400	82900	79600	357177	29166497900	00	0.00	N	5	-100
149	20220425	81500	85400	89900	79700	1547850	130943664300	00	0.00	N	5	-2500
150	20220418	84000	83300	86200	82600	393412	33137977400	00	0.00	N	2	500
151	20220411	83500	85500	86700	83100	610811	52152367900	00	0.00	N	5	-1800
152	20220404	85300	82800	85500	80500	893542	74025808400	00	0.00	N	2	2500
153	20220328	82800	79900	84300	77600	849530	68852703000	00	0.00	N	2	2600
154	20220321	80200	77200	80800	76700	509978	40454045700	00	0.00	N	2	3200
155	20220314	77000	78400	79800	75800	492539	38409713100	00	0.00	N	5	-1800
156	20220307	78800	75800	80000	72900	470844	35847820600	00	0.00	N	2	1800
157	20220228	77000	78500	80500	76400	409111	32103711400	00	0.00	N	5	-2200
158	20220221	79200	78100	81200	77800	718153	57134316100	00	0.00	N	2	300
159	20220214	78900	75100	79300	73400	854790	65408832700	00	0.00	N	2	3200
160	20220207	75700	75500	78000	73900	927979	70387220500	00	0.00	N	2	500
161	20220203	75200	69100	75600	68700	566223	41342572800	00	0.00	N	2	7200
162	20220124	68000	73100	74900	65300	955321	67082058200	00	0.00	N	5	-3500
163	20220117	71500	73500	75800	69100	406932	29211407300	00	0.00	N	5	-2300
164	20220110	73800	76300	77300	72400	550297	41024589200	00	0.00	N	5	-1700
165	20220103	75500	74700	76200	72200	798097	58899838000	00	0.00	N	2	500
166	20211227	75000	76400	78500	74700	500874	38331707600	00	0.00	N	5	-900
167	20211220	75900	77700	77700	74900	518963	39373278800	00	0.00	N	5	-1500
168	20211213	77400	80000	80600	76900	445851	34857521100	00	0.00	N	5	-2100
169	20211206	79500	78800	83800	77600	898316	72298018700	00	0.00	N	2	600
170	20211129	78900	78000	81300	74300	1079246	83528015400	00	0.00	N	5	-1600
171	20211122	80500	79100	81700	78000	748529	59950783300	00	0.00	N	2	900
172	20211115	79600	81500	82300	78200	761849	61244746700	00	0.00	N	5	-1300
173	20211108	80900	82300	84200	77300	1428984	116548422300	00	0.00	N	5	-400
174	20211101	81300	89200	94500	81100	3779406	331737504500	00	0.00	N	5	-3800
175	20211025	85100	86100	90200	83300	1257027	107472078700	00	0.00	N	5	-800
176	20211018	85900	90200	92300	84800	1024333	90412725600	00	0.00	N	5	-3800
177	20211012	89700	88200	93900	88200	1265260	114558169800	00	0.00	N	2	2500
178	20211005	87200	89600	92400	82800	1716108	150734843400	00	0.00	N	5	-3300
179	20210927	90500	93000	101500	90000	3198292	303278449300	00	0.00	N	5	-2500
180	20210923	93000	89400	94800	88400	847535	78376227900	00	0.00	N	2	1900
181	20210913	91100	87300	97600	86200	3157766	287596337900	00	0.00	N	2	6300
182	20210906	84800	70600	86400	70200	3152270	251710694600	00	0.00	N	2	13900
183	20210830	70900	71200	71600	68900	564044	39669042400	00	0.00	N	2	1000
184	20210823	69900	64700	70500	63800	744474	50132224900	00	0.00	N	2	5800
185	20210817	64100	67500	68000	63700	555891	36518270000	00	0.00	N	5	-3700
186	20210809	67800	70900	71500	66800	787016	54616981100	00	0.00	N	5	-3300
187	20210802	71100	72600	74400	69500	978657	69700732100	00	0.00	N	5	-1400
188	20210726	72500	72800	76500	71800	1040555	76657825300	00	0.00	N	5	-200
189	20210719	72700	76100	78100	70900	1371270	100470343700	00	0.00	N	5	-4100
190	20210712	76800	67800	77800	66900	2672124	196413175300	00	0.00	N	2	9800