KissMeData/004830/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	5990	6030	6120	5900	715281	4293832100	00	0.00	N	5	-240
3	20250428	6230	6630	6660	6190	1117231	7177016445	00	0.00	N	5	-420
4	20250421	6650	6850	6880	6480	1484286	9869801695	00	0.00	N	5	-50
5	20250414	6700	7110	7200	6430	2137238	14607350370	00	0.00	N	5	-300
6	20250407	7000	6800	7900	6550	6839384	49899299935	00	0.00	N	2	180
7	20250331	6820	6950	8440	5450	24373139	185918756655	00	0.00	N	5	-180
8	20250324	7000	7830	8370	6600	6723211	49906640420	00	0.00	N	5	-750
9	20250317	7750	7460	8000	7210	3479604	26256890055	00	0.00	N	2	380
10	20250310	7370	8000	8020	6760	5290561	38610527985	00	0.00	N	5	-80
11	20250304	7450	7980	9160	7300	11016654	91544784455	00	0.00	N	5	-500
12	20250224	7950	8300	8460	7860	2128796	17531205240	00	0.00	N	5	-350
13	20250217	8300	7100	8690	7020	8620097	69008299620	00	0.00	N	2	1390
14	20250210	6910	6990	7100	6860	558221	3895542810	00	0.00	N	5	-150
15	20250203	7060	6840	7350	6600	1106103	7766872270	00	0.00	N	2	180
16	20250131	6880	6930	6970	6820	140993	973229800	00	0.00	N	5	-10
17	20250120	6890	7130	7150	6760	783424	5432454440	00	0.00	N	5	-170
18	20250113	7060	6880	7350	6780	1184880	8297568570	00	0.00	N	2	170
19	20250106	6890	7020	7200	6810	1322688	9226404190	00	0.00	N	5	-10
20	20241230	6900	6420	6900	6160	947596	6377911930	00	0.00	N	2	370
21	20241223	6530	6660	7070	6510	1625349	11051043600	00	0.00	N	5	-90
22	20241216	6620	6720	7040	6500	3943960	26793067720	00	0.00	N	5	-1020
23	20241209	7640	7080	8560	6600	17590536	134430667550	00	0.00	N	2	620
24	20241202	7020	6120	7880	6050	18485279	133585685110	00	0.00	N	2	980
25	20241125	6040	6350	6450	6020	671361	4201710340	00	0.00	N	5	-200
26	20241118	6240	6100	6500	6040	1276072	8018204800	00	0.00	N	2	100
27	20241111	6140	6810	6840	5800	1187756	7352756030	00	0.00	N	5	-630
28	20241104	6770	6700	6920	6630	708287	4787703010	00	0.00	N	2	140
29	20241028	6630	6520	6710	6500	541495	3584857220	00	0.00	N	2	160
30	20241021	6470	6620	6730	6380	897593	5879769540	00	0.00	N	5	-210
31	20241014	6680	6610	8250	6580	11854438	90153038950	00	0.00	N	2	40
32	20241007	6640	6820	6950	6620	519499	3523926220	00	0.00	N	5	-180
33	20240930	6820	7000	7020	6700	396791	2706053220	00	0.00	N	5	-180
34	20240923	7000	6930	7340	6840	1563583	10990707630	00	0.00	N	2	70
35	20240919	6930	6560	7400	6420	1134657	7934147250	00	0.00	N	2	430
36	20240909	6500	6070	6560	6050	530143	3384054860	00	0.00	N	2	180
37	20240902	6320	7050	7150	6320	1032040	7003219120	00	0.00	N	5	-710
38	20240826	7030	6550	8130	6540	14107134	107165117120	00	0.00	N	2	480
39	20240819	6550	6800	7090	6500	1019543	6932513950	00	0.00	N	5	-190
40	20240812	6740	6690	6860	6510	474039	3172998760	00	0.00	N	2	50
41	20240805	6690	7080	7260	5750	1273471	8291312730	00	0.00	N	5	-390
42	20240729	7080	7300	7580	7030	879622	6458568050	00	0.00	N	5	-220
43	20240722	7300	8050	8400	7220	2184615	17282044130	00	0.00	N	5	-660
44	20240715	7960	8750	9170	7790	3705396	31416830100	00	0.00	N	5	-180
45	20240708	8140	7650	8350	7500	2929286	23964282490	00	0.00	N	2	470
46	20240701	7670	8010	8060	7670	853759	6704219420	00	0.00	N	5	-370
47	20240624	8040	8510	8590	7850	2571140	20956797040	00	0.00	N	5	-440
48	20240617	8480	8880	9070	8440	2314746	20193638160	00	0.00	N	5	-280
49	20240610	8760	8060	9100	8000	3680103	31927800170	00	0.00	N	2	710
50	20240603	8050	8130	8470	7910	1490703	12109689610	00	0.00	N	5	-80
51	20240527	8130	8290	8560	7860	1593500	13073812120	00	0.00	N	5	-80
52	20240520	8210	8760	8880	8030	2988751	25322388830	00	0.00	N	5	-550
53	20240513	8760	8640	9170	8630	2374920	21045866970	00	0.00	N	2	150
54	20240507	8610	8610	9200	8450	3716278	32752805920	00	0.00	N	2	110
55	20240429	8500	8890	9370	8500	5355350	48127907790	00	0.00	N	5	-130
56	20240422	8630	8100	9260	7790	13231420	116640143670	00	0.00	N	2	210
57	20240415	8420	7120	10240	6920	33801999	306827600950	00	0.00	N	2	1220
58	20240408	7200	9050	9230	7140	4444783	35966162220	00	0.00	N	5	-1660
59	20240401	8860	8910	10050	8450	11207935	104840640730	00	0.00	N	5	-50
60	20240325	8910	10150	10970	8730	11343433	114234779600	00	0.00	N	5	-1340
61	20240318	10250	7890	11510	7840	56019848	578175396130	00	0.00	N	2	2440
62	20240311	7810	8160	8420	7700	2077074	16666300910	00	0.00	N	5	-340
63	20240304	8150	9170	9390	7880	6318812	53892422980	00	0.00	N	5	-600
64	20240226	8750	9840	10280	8700	7583249	72122558670	00	0.00	N	5	-1100
65	20240219	9850	10160	12800	9800	44971605	511201344130	00	0.00	N	5	-790
66	20240213	10640	7000	14310	7000	71301846	806871881830	00	0.00	N	2	3610
67	20240205	7030	7080	7250	6750	1768646	12422481880	00	0.00	N	2	20
68	20240129	7010	7690	7700	6790	1360346	9701416420	00	0.00	N	5	-490
69	20240122	7500	7130	8190	7040	7763019	59160471520	00	0.00	N	2	410
70	20240115	7090	7600	7680	7010	1089348	7939766820	00	0.00	N	5	-510
71	20240108	7600	7880	8600	7570	7369453	59734930800	00	0.00	N	5	-10
72	20240102	7610	7860	8800	7250	7679746	62186345600	00	0.00	N	5	-250
73	20231226	7860	7770	8460	6910	7115122	56063298160	00	0.00	N	2	310
74	20231218	7550	8340	8980	7420	8351607	70265824340	00	0.00	N	5	-600
75	20231211	8150	8920	9570	7650	8895264	77760461660	00	0.00	N	5	-730
76	20231204	8880	8600	9620	8080	9802844	85623568070	00	0.00	N	2	230
77	20231127	8650	9810	11430	8240	50021409	497558352770	00	0.00	N	5	-1140
78	20231120	9790	5050	10190	5020	57140342	486882469710	00	0.00	N	2	4730
79	20231113	5060	4955	5800	4900	3960354	20851419200	00	0.00	N	2	115
80	20231106	4945	5440	5620	4900	1532391	8109701285	00	0.00	N	5	-475
81	20231030	5420	5230	5950	5080	2006529	10918714970	00	0.00	N	2	190
82	20231023	5230	5570	5800	5190	1145488	6271638970	00	0.00	N	5	-370
83	20231016	5600	6230	6730	5530	4007603	24989895480	00	0.00	N	5	-680
84	20231010	6280	6680	7250	6270	6696355	45830871760	00	0.00	N	5	-370
85	20231004	6650	6300	7100	6150	6631372	44011539860	00	0.00	N	2	260
86	20230925	6390	7290	7400	6200	2796188	18642524960	00	0.00	N	5	-800
87	20230918	7190	7350	7950	6940	15416950	114441286820	00	0.00	N	5	-50
88	20230911	7240	7120	8180	6510	27474527	205605666380	00	0.00	N	5	-50
89	20230904	7290	6990	8600	6840	25275581	200036566270	00	0.00	N	2	330
90	20230828	6960	8100	8670	6720	19691072	155866568660	00	0.00	N	5	-1050
91	20230821	8010	6970	9520	6030	80715276	623800824540	00	0.00	N	5	-1260
92	20230814	9270	8940	13240	8900	29930065	341665471760	00	0.00	N	2	1430
93	20230807	7840	9180	14800	7010	95329035	951668383920	00	0.00	N	5	-1340
94	20230731	9180	3985	11350	3800	101213289	843146652720	00	0.00	N	2	5425
95	20230724	3755	3945	3945	3375	504606	1836641345	00	0.00	N	5	-225
96	20230717	3980	4185	4185	3945	215771	870676935	00	0.00	N	5	-205
97	20230710	4185	4255	4285	4165	174100	731952035	00	0.00	N	5	-75
98	20230703	4260	4440	4500	4255	196698	860872000	00	0.00	N	5	-180
99	20230626	4440	4470	4640	4360	184254	826504385	00	0.00	N	5	-30
100	20230619	4470	4505	4595	4440	175893	791451420	00	0.00	N	5	-45
101	20230612	4515	4660	4680	4515	235476	1079817730	00	0.00	N	5	-120
102	20230605	4635	4570	4725	4570	218100	1011927370	00	0.00	N	2	60
103	20230530	4575	4620	4645	4530	128156	587494940	00	0.00	N	5	-25
104	20230522	4600	4650	4750	4550	232063	1080247680	00	0.00	N	5	-45
105	20230515	4645	4695	4700	4520	181364	836417040	00	0.00	N	5	-85
106	20230508	4730	4615	4805	4540	443381	2075494965	00	0.00	N	2	125
107	20230502	4605	4465	4695	4465	199267	912844820	00	0.00	N	2	145
108	20230424	4460	4640	4740	4375	321319	1454837565	00	0.00	N	5	-285
109	20230417	4745	4895	4920	4735	464702	2249154315	00	0.00	N	5	-165
110	20230410	4910	5010	5020	4890	489629	2420462935	00	0.00	N	5	-100
111	20230403	5010	5000	5200	4975	325846	1652126020	00	0.00	N	2	10
112	20230327	5000	4985	5100	4935	347074	1740004135	00	0.00	N	5	-10
113	20230320	5010	5030	5060	4930	248549	1243239030	00	0.00	N	5	-20
114	20230313	5030	4950	5150	4835	452578	2254618755	00	0.00	N	2	20
115	20230306	5010	5310	5320	5000	398475	2059399830	00	0.00	N	5	-240
116	20230227	5250	5040	5270	4980	216596	1108409960	00	0.00	N	2	170
117	20230220	5080	5220	5300	5050	307608	1591489410	00	0.00	N	5	-170
118	20230213	5250	5370	5420	5120	364875	1922049820	00	0.00	N	5	-120
119	20230206	5370	5500	5610	5350	549781	3004022590	00	0.00	N	5	-110
120	20230130	5480	5350	5600	5350	760949	4178493510	00	0.00	N	2	90
121	20230125	5390	5180	5430	5180	383047	2050129870	00	0.00	N	2	210
122	20230116	5180	5210	5350	5070	371867	1934853690	00	0.00	N	5	-30
123	20230109	5210	5250	5450	5080	501064	2656894800	00	0.00	N	5	-20
124	20230102	5230	4975	5280	4810	279142	1411626730	00	0.00	N	2	230
125	20221226	5000	4940	5290	4900	304347	1551521365	00	0.00	N	2	60
126	20221219	4940	5240	5240	4925	243917	1238627650	00	0.00	N	5	-300
127	20221212	5240	5250	5450	5110	277115	1461923780	00	0.00	N	5	-10
128	20221205	5250	5330	5500	5190	522217	2800120370	00	0.00	N	5	-80
129	20221128	5330	5180	5380	4955	454938	2378230250	00	0.00	N	2	130
130	20221121	5200	5230	5230	4960	408738	2086249050	00	0.00	N	2	20
131	20221114	5180	5200	5610	5180	801739	4320141170	00	0.00	N	5	-40
132	20221107	5220	5050	5300	5010	529088	2736064990	00	0.00	N	2	210
133	20221031	5010	4930	5140	4840	529238	2648541955	00	0.00	N	2	135
134	20221024	4875	5010	5110	4860	624856	3118898235	00	0.00	N	2	15
135	20221017	4860	4635	5070	4605	869954	4287411875	00	0.00	N	2	60
136	20221011	4800	4840	4890	4250	1290025	5934727470	00	0.00	N	5	-210
137	20221004	5010	4510	5630	4470	7687430	40322295540	00	0.00	N	2	600
138	20220926	4410	4820	4975	4145	3690874	16937171375	00	0.00	N	5	-580
139	20220919	4990	5530	6610	4980	15165995	92084201925	00	0.00	N	5	-540
140	20220913	5530	5520	5780	5130	599554	3309501710	00	0.00	N	2	50
141	20220905	5480	5480	5610	5320	387553	2114901630	00	0.00	N	5	-60
142	20220829	5540	5630	6160	5540	777999	4518300010	00	0.00	N	5	-280
143	20220822	5820	5980	5980	5680	335345	1947899490	00	0.00	N	5	-180
144	20220816	6000	6260	6340	6000	422296	2601702820	00	0.00	N	5	-230
145	20220808	6230	6470	6550	6120	459395	2870632520	00	0.00	N	5	-250
146	20220801	6480	6440	6570	6260	505604	3256127470	00	0.00	N	2	80
147	20220725	6400	6270	6400	6070	449265	2808075510	00	0.00	N	2	120
148	20220718	6280	6040	6760	6000	725782	4601366730	00	0.00	N	2	350
149	20220711	5930	6270	6300	5900	352127	2126072220	00	0.00	N	5	-330
150	20220704	6260	6080	6330	5770	459373	2795371670	00	0.00	N	2	220
151	20220627	6040	6140	6450	5960	519569	3254119830	00	0.00	N	5	-100
152	20220620	6140	6850	6880	5670	1119265	6946867170	00	0.00	N	5	-620
153	20220613	6760	7320	7320	6430	1108027	7537481690	00	0.00	N	5	-640
154	20220607	7400	7910	8040	7340	485284	3738965760	00	0.00	N	5	-500
155	20220530	7900	7630	8070	7620	602805	4727517850	00	0.00	N	2	290
156	20220523	7610	7850	7850	7240	668090	5075322510	00	0.00	N	5	-160
157	20220516	7770	7780	8070	7520	727369	5711776130	00	0.00	N	5	-10
158	20220509	7780	8480	9000	7230	5003345	40917451200	00	0.00	N	5	-660
159	20220502	8440	8160	8640	8100	765333	6450063000	00	0.00	N	2	110
160	20220425	8330	8300	8370	7850	1086832	8860586750	00	0.00	N	5	-160
161	20220418	8490	8570	8860	8410	1065497	9202045780	00	0.00	N	5	-120
162	20220411	8610	8990	9190	8540	1068754	9438306350	00	0.00	N	5	-490
163	20220404	9100	9440	9640	8940	1237691	11484067950	00	0.00	N	5	-380
164	20220328	9480	9900	10200	9350	1967103	19067961450	00	0.00	N	5	-340
165	20220321	9820	9440	10300	9250	6727258	65890045450	00	0.00	N	2	400
166	20220314	9420	9390	9650	9080	4520010	42412575590	00	0.00	N	2	30
167	20220307	9390	14450	14450	9230	13872397	154837184900	00	0.00	N	5	-5060
168	20220228	14450	14350	17250	14000	6961074	107896524950	00	0.00	N	5	-700
169	20220221	15150	16400	17050	14050	6078184	94416039600	00	0.00	N	5	-1950
170	20220214	17100	15250	17500	13600	9570289	155751916300	00	0.00	N	2	1800
171	20220207	15300	15700	16400	14900	2101061	33031030300	00	0.00	N	5	-450
172	20220203	15750	15400	15750	15000	971062	14872188300	00	0.00	N	2	750
173	20220124	15000	15800	16100	14200	3034474	46384412050	00	0.00	N	5	-500
174	20220117	15500	16600	17300	15300	7015888	115365727200	00	0.00	N	2	50
175	20220110	15450	15950	17750	15300	9562049	158355569250	00	0.00	N	5	-150
176	20220103	15600	14700	16900	14100	10750354	169139202600	00	0.00	N	2	500
177	20211227	15100	15000	15400	14700	1331262	19941817400	00	0.00	N	2	300
178	20211220	14800	15300	15400	14550	1478373	22067929500	00	0.00	N	5	-650
179	20211213	15450	17200	17200	15250	1696911	27156871050	00	0.00	N	5	-1400
180	20211206	16850	17200	18850	16300	7522575	132585800050	00	0.00	N	2	700
181	20211129	16150	15350	16550	14350	3048302	46717239450	00	0.00	N	2	200
182	20211122	15950	17500	17900	15850	2741446	46232030600	00	0.00	N	5	-1050
183	20211115	17000	17850	18500	16400	4256009	74326203250	00	0.00	N	5	-850
184	20211108	17850	23550	23550	16950	12966201	253411583950	00	0.00	N	5	-5750
185	20211101	23600	20000	29000	19650	58277277	1434194921100	00	0.00	N	2	3600
186	20211025	20000	16300	20600	16150	11608081	216562728350	00	0.00	N	2	4000
187	20211018	16000	17200	18050	15800	3625902	61333697100	00	0.00	N	5	-750
188	20211012	16750	16150	17400	16000	4576424	76284339250	00	0.00	N	2	200
189	20211005	16550	15850	18550	13850	10761313	179147276850	00	0.00	N	2	550
190	20210927	16000	16850	17200	15400	2537920	41211404000	00	0.00	N	5	-1150
191	20210923	17150	17800	19350	17050	4315177	78760737500	00	0.00	N	5	-350
192	20210913	17500	16100	17800	15550	4889449	82278329300	00	0.00	N	2	1400
193	20210906	16100	15550	18650	15100	8071705	138100830300	00	0.00	N	3	0
194	20210830	16100	18300	18500	15600	2963223	50116004900	00	0.00	N	5	-2000
195	20210823	18100	16000	18850	15550	3287904	58409788400	00	0.00	N	2	2100
196	20210817	16000	18450	18450	15850	2488722	42908212400	00	0.00	N	5	-2100
197	20210809	18100	18900	19200	16700	6552482	118295285350	00	0.00	N	5	-1000
198	20210802	19100	24250	24850	19050	10944984	232685921600	00	0.00	N	5	-3800
199	20210726	22900	16750	25750	16700	33403678	723290995600	00	0.00	N	2	7200
200	20210719	15700	16300	17800	15350	5839793	96178749400	00	0.00	N	5	-700
201	20210712	16400	18750	19250	16200	3862204	67796330600	00	0.00	N	5	-2300