KissMeData/004890/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	40100	40000	40700	39200	8909	357067800	00	0.00	N	2	100
3	20250310	40000	40200	40500	39650	21830	871169350	00	0.00	N	5	-300
4	20250304	40300	40300	40300	39550	8870	355075175	00	0.00	N	3	0
5	20250224	40300	40250	41050	39550	11870	477896100	00	0.00	N	5	-750
6	20250217	41050	40800	41500	39850	9822	399546000	00	0.00	N	2	350
7	20250210	40700	39600	41900	39300	6666	270460650	00	0.00	N	2	800
8	20250203	39900	39850	40250	38950	6986	277423550	00	0.00	N	2	100
9	20250131	39800	39950	40250	39500	1886	75138650	00	0.00	N	5	-600
10	20250120	40400	39250	40400	38700	3859	151419200	00	0.00	N	2	1150
11	20250113	39250	39100	39700	38650	2634	102954800	00	0.00	N	5	-350
12	20250106	39600	39000	39700	38600	3162	123831750	00	0.00	N	2	800
13	20241230	38800	39150	39650	38450	6037	234065850	00	0.00	N	5	-250
14	20241223	39050	39200	39650	38750	2184	85390450	00	0.00	N	5	-50
15	20241216	39100	38900	39250	38150	14691	568713050	00	0.00	N	2	850
16	20241209	38250	38650	38900	37350	8908	339316850	00	0.00	N	5	-650
17	20241202	38900	39350	39650	38250	3026	117901950	00	0.00	N	5	-450
18	20241125	39350	38850	39700	38750	2293	89807400	00	0.00	N	2	550
19	20241118	38800	38250	38950	38100	4555	175882100	00	0.00	N	2	600
20	20241111	38200	39200	39450	37950	4083	157390550	00	0.00	N	5	-1100
21	20241104	39300	39750	39950	38900	2111	82717300	00	0.00	N	5	-450
22	20241028	39750	39100	40150	38900	1789	70495700	00	0.00	N	2	450
23	20241021	39300	40700	40850	39300	1991	79581500	00	0.00	N	5	-1400
24	20241014	40700	40800	41350	40000	6870	277884650	00	0.00	N	5	-350
25	20241007	41050	42400	42550	40950	3122	129327500	00	0.00	N	5	-1350
26	20240930	42400	42350	42750	41250	1946	81845850	00	0.00	N	2	50
27	20240923	42350	41350	42800	41150	4683	196085650	00	0.00	N	2	950
28	20240919	41400	41400	41500	40950	799	33035650	00	0.00	N	3	0
29	20240909	41400	41050	41550	40800	982	40488450	00	0.00	N	3	0
30	20240902	41400	41800	42000	39500	3367	139762550	00	0.00	N	5	-500
31	20240826	41900	41600	41950	41500	3302	137672150	00	0.00	N	2	300
32	20240819	41600	40550	41600	40300	6451	264598250	00	0.00	N	2	1050
33	20240812	40550	40350	40900	39800	2032	82121600	00	0.00	N	2	150
34	20240805	40400	42050	42050	38000	17174	684956750	00	0.00	N	5	-1750
35	20240729	42150	42500	42750	41650	3939	166509650	00	0.00	N	5	-350
36	20240722	42500	42900	43050	42100	2924	124425450	00	0.00	N	5	-500
37	20240715	43000	42500	43050	42050	4210	179774400	00	0.00	N	2	650
38	20240708	42350	41650	42600	41500	7792	329126950	00	0.00	N	2	550
39	20240701	41800	41400	42050	40700	5624	232109600	00	0.00	N	2	300
40	20240624	41500	41100	41700	39800	11941	483605250	00	0.00	N	2	400
41	20240617	41100	42850	42950	40900	11601	482143250	00	0.00	N	5	-1850
42	20240610	42950	43650	43650	42650	5458	235778600	00	0.00	N	5	-450
43	20240603	43400	43450	43900	43050	5535	239882850	00	0.00	N	2	100
44	20240527	43300	43400	44600	42750	7430	323095300	00	0.00	N	3	0
45	20240520	43300	43000	43500	42750	7505	323313150	00	0.00	N	2	300
46	20240513	43000	42800	43300	42500	4163	179040400	00	0.00	N	2	250
47	20240507	42750	43000	43200	42700	3717	159900050	00	0.00	N	5	-450
48	20240429	43200	43500	43550	42850	1436	61956500	00	0.00	N	5	-200
49	20240422	43400	41900	43700	41900	4160	179654050	00	0.00	N	2	1000
50	20240415	42400	42750	42850	41450	7357	308703400	00	0.00	N	5	-500
51	20240408	42900	42650	43000	42000	6199	263982400	00	0.00	N	2	100
52	20240401	42800	43950	44000	42300	5912	254928500	00	0.00	N	5	-1150
53	20240325	43950	44100	44350	43450	3438	150359750	00	0.00	N	5	-150
54	20240318	44100	43950	44400	43000	4361	190567650	00	0.00	N	5	-50
55	20240311	44150	45800	45800	43800	5454	243127600	00	0.00	N	5	-1650
56	20240304	45800	46150	46450	45300	4271	195953050	00	0.00	N	5	-450
57	20240226	46250	46950	46950	45900	4010	185518700	00	0.00	N	5	-700
58	20240219	46950	46700	47300	46100	9712	454862300	00	0.00	N	2	200
59	20240213	46750	47650	47650	45850	7649	354814700	00	0.00	N	5	-350
60	20240205	47100	47450	48300	46250	9048	430589850	00	0.00	N	5	-200
61	20240129	47300	42100	47750	42100	23250	1065896900	00	0.00	N	2	5100
62	20240122	42200	42700	42950	41900	9070	384278000	00	0.00	N	5	-550
63	20240115	42750	45650	45650	42700	15147	662866750	00	0.00	N	5	-2900
64	20240108	45650	46050	46550	45350	8862	404686800	00	0.00	N	5	-650
65	20240102	46300	46650	47000	45700	6360	294936700	00	0.00	N	5	-800
66	20231226	47100	47500	47650	46650	2074	97585650	00	0.00	N	5	-400
67	20231218	47500	47300	47950	46800	6811	320610850	00	0.00	N	2	200
68	20231211	47300	46650	47450	46100	11130	521483050	00	0.00	N	2	650
69	20231204	46650	46300	46750	45700	7703	356342150	00	0.00	N	2	500
70	20231127	46150	46500	47100	45750	9090	419437250	00	0.00	N	5	-350
71	20231120	46500	48350	48350	46350	20067	948395700	00	0.00	N	5	-1400
72	20231113	47900	48750	48750	47800	8654	416194300	00	0.00	N	5	-850
73	20231106	48750	50000	50400	48050	12889	630862550	00	0.00	N	5	-1150
74	20231030	49900	49100	50400	49100	9025	446624600	00	0.00	N	2	100
75	20231023	49800	52000	52000	49400	11387	568449000	00	0.00	N	5	-2400
76	20231016	52200	51400	52500	49200	16905	860060400	00	0.00	N	2	900
77	20231010	51300	50300	51400	49650	29336	1485835550	00	0.00	N	2	1000
78	20231004	50300	51700	51700	49850	7583	381012600	00	0.00	N	5	-1800
79	20230925	52100	53400	53800	51300	6321	330075100	00	0.00	N	5	-1800
80	20230918	53900	55400	56900	53200	12739	700096900	00	0.00	N	5	-3100
81	20230911	57000	56800	58300	56100	15069	859171400	00	0.00	N	2	300
82	20230904	56700	58300	58800	55900	16542	944536200	00	0.00	N	5	-2100
83	20230828	58800	56200	60800	55600	35665	2098654100	00	0.00	N	2	2600
84	20230821	56200	57000	58000	54000	17565	993761100	00	0.00	N	5	-1000
85	20230814	57200	60700	61000	57000	37200	2189199800	00	0.00	N	5	-3800
86	20230807	61000	58700	61600	58000	52293	3123371900	00	0.00	N	2	2100
87	20230731	58900	54800	59700	54500	73037	4218500500	00	0.00	N	2	4100
88	20230724	54800	56700	56700	51000	128887	6868251400	00	0.00	N	5	-1700
89	20230717	56500	59100	59700	55100	137104	7888253300	00	0.00	N	5	-2400
90	20230710	58900	62200	63500	58400	265746	16103868400	00	0.00	N	5	-2700
91	20230703	61600	107800	107800	60100	1858707	131116485000	00	0.00	N	5	-92400
92	20230626	154000	154000	154000	154000	0	0	00	0.00	N	3	0
93	20230619	154000	154000	154000	154000	0	0	00	0.00	N	3	0
94	20230612	154000	223000	223000	154000	25201	5338553600	00	0.00	N	5	-68500
95	20230605	222500	220000	223500	219500	15035	3340811000	00	0.00	N	5	-1000
96	20230530	223500	223000	228500	219000	11321	2505961500	00	0.00	N	2	500
97	20230522	223000	217500	230000	216000	26962	5907095000	00	0.00	N	2	4000
98	20230515	219000	218000	219500	216500	8986	1960072500	00	0.00	N	3	0
99	20230508	219000	218500	220000	217500	3354	732603500	00	0.00	N	5	-1000
100	20230502	220000	218000	221500	217500	9956	2188172500	00	0.00	N	3	0
101	20230424	220000	217500	222000	217000	8293	1809647500	00	0.00	N	2	2000
102	20230417	218000	218000	219000	217000	6923	1508254000	00	0.00	N	5	-500
103	20230410	218500	220000	222000	216500	6262	1366510500	00	0.00	N	5	-4000
104	20230403	222500	218500	222500	216500	19682	4296801500	00	0.00	N	2	3500
105	20230327	219000	220000	220000	217000	5027	1100125500	00	0.00	N	5	-1000
106	20230320	220000	216000	222000	213500	4523	981710000	00	0.00	N	2	4000
107	20230313	216000	213500	218000	213000	3643	784491500	00	0.00	N	5	-500
108	20230306	216500	208000	222000	206000	11252	2377257500	00	0.00	N	2	8500
109	20230227	208000	207000	209000	201000	7290	1493134500	00	0.00	N	2	1000
110	20230220	207000	201000	215000	196600	28366	5774048000	00	0.00	N	2	4000
111	20230213	203000	195900	203000	194900	25932	5094403300	00	0.00	N	2	7100
112	20230206	195900	196000	196000	194000	17236	3366682800	00	0.00	N	2	1200
113	20230130	194700	195000	196000	193000	13774	2675344600	00	0.00	N	2	300
114	20230125	194400	194500	195000	192000	15082	2913033900	00	0.00	N	2	400
115	20230116	194000	196000	197000	193000	24301	4730695000	00	0.00	N	5	-1500
116	20230109	195500	192000	197500	191000	35295	6840632000	00	0.00	N	2	3000
117	20230102	192500	185500	194000	181500	54724	10373717500	00	0.00	N	2	7000
118	20221226	185500	184000	185500	180000	103069	18967484500	00	0.00	N	2	1500
119	20221219	184000	178000	187000	170500	24688	4426543000	00	0.00	N	2	6000
120	20221212	178000	188000	191000	169500	25450	4723799500	00	0.00	N	5	-11000
121	20221205	189000	193000	193000	187500	31182	5887662000	00	0.00	N	3	0
122	20221128	189000	191000	191000	187000	9548	1796952000	00	0.00	N	5	-500
123	20221121	189500	186500	193500	182000	11864	2189832000	00	0.00	N	2	4500
124	20221114	185000	186500	188000	181500	15369	2828544500	00	0.00	N	5	-500
125	20221107	185500	186000	187000	184000	8752	1623503500	00	0.00	N	5	-500
126	20221031	186000	178500	186000	176500	30874	5572536500	00	0.00	N	2	7500
127	20221024	178500	178500	180000	176500	8828	1568467500	00	0.00	N	5	-1000
128	20221017	179500	179500	187000	175500	8922	1605145500	00	0.00	N	2	500
129	20221011	179000	176000	179000	173500	5502	963976000	00	0.00	N	2	1500
130	20221004	177500	174000	177500	172500	7011	1224885500	00	0.00	N	2	2500
131	20220926	175000	179000	179500	173500	10537	1844232000	00	0.00	N	5	-2500
132	20220919	177500	179500	179500	175000	4682	826123000	00	0.00	N	3	0
133	20220913	177500	179000	183000	176000	4590	815283000	00	0.00	N	5	-1500
134	20220905	179000	179000	184000	178000	7891	1428881000	00	0.00	N	5	-1000
135	20220829	180000	181500	181500	178500	4977	893381500	00	0.00	N	5	-1000
136	20220822	181000	180000	181000	177500	4726	845572500	00	0.00	N	2	500
137	20220816	180500	181000	182000	170500	3139	565732000	00	0.00	N	5	-500
138	20220808	181000	180000	181000	178500	5787	1040976000	00	0.00	N	2	1000
139	20220801	180000	178000	183000	178000	4009	721772500	00	0.00	N	3	0
140	20220725	180000	176500	186500	175000	24304	4329130500	00	0.00	N	2	2000
141	20220718	178000	169000	182000	167500	46124	8031039000	00	0.00	N	2	9000
142	20220711	169000	168000	169500	166500	15717	2648964000	00	0.00	N	3	0
143	20220704	169000	169500	171000	167000	32324	5467671500	00	0.00	N	5	-500
144	20220627	169500	162000	169500	160000	31059	5075532000	00	0.00	N	2	6500
145	20220620	163000	163000	163000	156000	23053	3660732000	00	0.00	N	5	-500
146	20220613	163500	164000	164500	150000	35085	5564690000	00	0.00	N	5	-3000
147	20220607	166500	168000	170000	164500	3166	527164500	00	0.00	N	5	-1500
148	20220530	168000	166000	169500	163000	5477	903370500	00	0.00	N	3	0
149	20220523	168000	168000	168000	159000	10184	1659772500	00	0.00	N	2	500
150	20220516	167500	170000	170000	156500	11440	1881464500	00	0.00	N	5	-2500
151	20220509	170000	173000	173000	158500	15127	2527295000	00	0.00	N	5	-4000
152	20220502	174000	174000	177000	173000	7185	1253934500	00	0.00	N	5	-1000
153	20220425	175000	174500	175500	171000	17624	3058739500	00	0.00	N	3	0
154	20220418	175000	175500	177000	174500	24139	4237924500	00	0.00	N	5	-1000
155	20220411	176000	175000	177000	175000	23393	4117183000	00	0.00	N	5	-500
156	20220404	176500	176500	179000	175000	24498	4317363500	00	0.00	N	3	0
157	20220328	176500	176000	177000	170000	13400	2337650000	00	0.00	N	5	-500
158	20220321	177000	176000	180000	175000	6830	1210289000	00	0.00	N	2	1000
159	20220314	176000	180000	180500	175000	3768	669521500	00	0.00	N	5	-4000
160	20220307	180000	182500	182500	175500	4297	767185000	00	0.00	N	5	-2500
161	20220228	182500	177000	183000	174500	4976	883785000	00	0.00	N	2	5500
162	20220221	177000	175000	182500	173000	11173	1992567500	00	0.00	N	2	2000
163	20220214	175000	167000	177000	166500	14256	2442065500	00	0.00	N	2	5000
164	20220207	170000	164500	170000	157000	13234	2180705500	00	0.00	N	2	10000
165	20220203	160000	157500	163500	157000	7276	1159923000	00	0.00	N	2	1500
166	20220124	158500	158000	162500	155500	11447	1797550500	00	0.00	N	2	500
167	20220117	158000	149500	173000	147000	135376	20703665500	00	0.00	N	2	8000
168	20220110	150000	147500	152500	147000	9337	1393845500	00	0.00	N	2	2500
169	20220103	147500	149000	155000	146500	120524	17730822000	00	0.00	N	5	-1500
170	20211227	149000	147500	154000	145000	118502	17345906000	00	0.00	N	2	3000
171	20211220	146000	144500	146000	141500	135894	19676141000	00	0.00	N	2	3000
172	20211213	143000	142500	144000	140500	22461	3203124500	00	0.00	N	2	500
173	20211206	142500	139000	143000	137500	18651	2606252000	00	0.00	N	2	3000
174	20211129	139500	140000	141000	137000	42496	5892467500	00	0.00	N	5	-1000
175	20211122	140500	141000	142500	139500	8530	1199516500	00	0.00	N	5	-500
176	20211115	141000	145000	148000	140000	15688	2231905500	00	0.00	N	5	-4000
177	20211108	145000	139500	145000	139500	9427	1332413500	00	0.00	N	2	4000
178	20211101	141000	140000	143500	139500	19636	2763986500	00	0.00	N	5	-1000
179	20211025	142000	141000	143000	138500	12983	1832219500	00	0.00	N	2	1000
180	20211018	141000	142000	146000	138500	8763	1237620000	00	0.00	N	5	-1000
181	20211012	142000	145000	145000	134500	20878	2890891500	00	0.00	N	2	3000
182	20211005	139000	111000	141500	109500	45053	5685932000	00	0.00	N	2	28000
183	20210927	111000	114000	114000	105000	22021	2394530000	00	0.00	N	5	-3000
184	20210923	114000	116500	116500	112500	3446	393547000	00	0.00	N	5	-3500
185	20210913	117500	117500	119000	114500	12679	1484615000	00	0.00	N	5	-1000
186	20210906	118500	113500	119000	113500	11625	1362772000	00	0.00	N	2	3500
187	20210830	115000	111500	115500	109000	25719	2870649000	00	0.00	N	2	5000
188	20210823	110000	108500	113000	108000	3247	356829000	00	0.00	N	2	2000
189	20210817	108000	112500	119000	107500	20080	2218293000	00	0.00	N	5	-4000
190	20210809	112000	111000	113000	108500	8419	929833000	00	0.00	N	5	-500
191	20210802	112500	108500	120500	105000	29454	3193834500	00	0.00	N	2	3500
192	20210726	109000	105000	109500	103500	10229	1075203000	00	0.00	N	2	3500
193	20210719	105500	106000	109500	103000	9448	996558000	00	0.00	N	5	-500
194	20210712	106000	101000	106000	101000	8190	850019000	00	0.00	N	2	4000