KissMeData/003240/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	825000	749000	842000	740000	4772	3820522000	00	0.00	N	2	80000
3	20250428	745000	730000	785000	721000	6741	5097483500	00	0.00	N	2	15000
4	20250421	730000	668000	749000	664000	5392	3898705000	00	0.00	N	2	62000
5	20250414	668000	670000	686000	656000	2086	1392996000	00	0.00	N	5	-2000
6	20250407	670000	645000	674000	614000	4040	2603298500	00	0.00	N	2	5000
7	20250331	665000	655000	676000	631000	2594	1713491000	00	0.00	N	5	-1000
8	20250324	666000	753000	754000	666000	5375	3760485500	00	0.00	N	5	-87000
9	20250317	753000	750000	757000	728000	3009	2228350500	00	0.00	N	2	3000
10	20250310	750000	795000	816000	744000	8660	6701729000	00	0.00	N	5	-59000
11	20250304	809000	717000	849000	713000	22319	17921592500	00	0.00	N	2	92000
12	20250224	717000	722000	787000	717000	8955	6701706000	00	0.00	N	5	-5000
13	20250217	722000	676000	724000	671000	4708	3299374000	00	0.00	N	2	46000
14	20250210	676000	693000	695000	670000	2643	1797284000	00	0.00	N	5	-24000
15	20250203	700000	629000	705000	616000	7137	4793814000	00	0.00	N	2	71000
16	20250131	629000	638000	638000	627000	351	220932000	00	0.00	N	5	-7000
17	20250120	636000	624000	644000	621000	1647	1043583000	00	0.00	N	2	12000
18	20250113	624000	616000	627000	608000	984	606411000	00	0.00	N	2	5000
19	20250106	619000	608000	632000	608000	1771	1102528000	00	0.00	N	2	11000
20	20241230	608000	615000	615000	590000	1157	699529000	00	0.00	N	5	-6000
21	20241223	614000	618000	625000	600000	1851	1137742000	00	0.00	N	5	-6000
22	20241216	620000	592000	620000	592000	2391	1444786000	00	0.00	N	2	24000
23	20241209	596000	601000	601000	573000	3063	1808786000	00	0.00	N	5	-12000
24	20241202	608000	624000	636000	602000	4361	2677041000	00	0.00	N	5	-16000
25	20241125	624000	661000	664000	612000	9375	5880097000	00	0.00	N	5	-34000
26	20241118	658000	674000	676000	647000	3691	2441161000	00	0.00	N	5	-11000
27	20241111	669000	659000	700000	606000	9266	5906426000	00	0.00	N	2	9000
28	20241104	660000	646000	673000	646000	2569	1698340000	00	0.00	N	2	8000
29	20241028	652000	640000	660000	640000	2511	1625415000	00	0.00	N	2	8000
30	20241021	644000	653000	657000	630000	2260	1446081000	00	0.00	N	5	-9000
31	20241014	653000	653000	657000	631000	2000	1289576000	00	0.00	N	3	0
32	20241007	653000	645000	655000	636000	1045	674791000	00	0.00	N	2	14000
33	20240930	639000	661000	662000	637000	1720	1112276000	00	0.00	N	5	-23000
34	20240923	662000	610000	676000	603000	5289	3396374000	00	0.00	N	2	54000
35	20240919	608000	600000	608000	591000	1281	768617000	00	0.00	N	2	8000
36	20240909	600000	579000	607000	573000	1236	728920000	00	0.00	N	2	16000
37	20240902	584000	590000	605000	581000	2030	1199253000	00	0.00	N	5	-6000
38	20240826	590000	583000	595000	576000	1280	747626000	00	0.00	N	2	7000
39	20240819	583000	584000	591000	579000	791	462856000	00	0.00	N	3	0
40	20240812	583000	564000	588000	557000	1325	754640000	00	0.00	N	2	21000
41	20240805	562000	602000	602000	510000	6769	3782881000	00	0.00	N	5	-40000
42	20240729	602000	620000	625000	599000	2425	1478361000	00	0.00	N	5	-18000
43	20240722	620000	639000	639000	607000	2205	1363215000	00	0.00	N	5	-19000
44	20240715	639000	651000	658000	632000	2075	1334522000	00	0.00	N	5	-12000
45	20240708	651000	637000	660000	622000	2898	1853467000	00	0.00	N	2	15000
46	20240701	636000	625000	639000	615000	2365	1479861000	00	0.00	N	2	11000
47	20240624	625000	651000	651000	624000	1881	1192029000	00	0.00	N	5	-30000
48	20240617	655000	641000	655000	622000	3109	1974850000	00	0.00	N	2	14000
49	20240610	641000	644000	693000	639000	5465	3630653000	00	0.00	N	5	-4000
50	20240603	645000	650000	659000	643000	1847	1198543000	00	0.00	N	5	-2000
51	20240527	647000	654000	663000	642000	2214	1444084000	00	0.00	N	5	-9000
52	20240520	656000	657000	663000	650000	1584	1038655000	00	0.00	N	5	-1000
53	20240513	657000	653000	661000	640000	2391	1555601000	00	0.00	N	2	2000
54	20240507	655000	654000	663000	649000	1546	1012595000	00	0.00	N	2	1000
55	20240429	654000	656000	683000	645000	3093	2053109000	00	0.00	N	2	4000
56	20240422	650000	624000	659000	623000	3237	2069668000	00	0.00	N	2	28000
57	20240415	622000	637000	655000	614000	3127	1974695000	00	0.00	N	5	-18000
58	20240408	640000	678000	687000	637000	4385	2894515000	00	0.00	N	5	-42000
59	20240401	682000	721000	728000	680000	8250	5768087000	00	0.00	N	5	-43000
60	20240325	725000	722000	795000	709000	13765	10225674000	00	0.00	N	2	5000
61	20240318	720000	753000	753000	705000	6713	4857863000	00	0.00	N	5	-33000
62	20240311	753000	779000	796000	740000	8181	6219407000	00	0.00	N	5	-21000
63	20240304	774000	786000	813000	735000	8667	6720481000	00	0.00	N	5	-12000
64	20240226	786000	813000	841000	713000	16333	12457961000	00	0.00	N	5	-27000
65	20240219	813000	904000	915000	799000	15162	12760105000	00	0.00	N	5	-80000
66	20240213	893000	871000	935000	833000	18251	16138085000	00	0.00	N	2	23000
67	20240205	870000	899000	928000	774000	35416	30076036000	00	0.00	N	5	-38000
68	20240129	908000	706000	994000	703000	86081	75754181000	00	0.00	N	2	219000
69	20240122	689000	585000	700000	575000	14666	9593110000	00	0.00	N	2	108000
70	20240115	581000	595000	599000	573000	1605	937481000	00	0.00	N	5	-16000
71	20240108	597000	593000	602000	587000	1575	935888000	00	0.00	N	2	6000
72	20240102	591000	610000	613000	588000	2226	1332399000	00	0.00	N	5	-19000
73	20231226	610000	608000	611000	600000	1578	953560000	00	0.00	N	2	4000
74	20231218	606000	606000	623000	603000	2385	1463579000	00	0.00	N	2	1000
75	20231211	605000	617000	630000	598000	6825	4160741000	00	0.00	N	5	-14000
76	20231204	619000	596000	622000	594000	2463	1504809000	00	0.00	N	2	22000
77	20231127	597000	608000	608000	590000	1867	1115798000	00	0.00	N	5	-14000
78	20231120	611000	607000	623000	605000	2139	1307893000	00	0.00	N	2	3000
79	20231113	608000	618000	620000	598000	2005	1214421000	00	0.00	N	5	-10000
80	20231106	618000	604000	624000	597000	3628	2225852000	00	0.00	N	2	19000
81	20231030	599000	576000	600000	573000	3192	1866699000	00	0.00	N	2	20000
82	20231023	579000	583000	593000	565000	4396	2537545000	00	0.00	N	5	-8000
83	20231016	587000	591000	604000	576000	2978	1759795000	00	0.00	N	5	-6000
84	20231010	593000	569000	600000	564000	4861	2809849000	00	0.00	N	2	23000
85	20231004	570000	569000	572000	556000	2271	1279646000	00	0.00	N	3	0
86	20230925	570000	572000	578000	567000	2194	1253559000	00	0.00	N	5	-7000
87	20230918	577000	587000	589000	571000	2830	1642182000	00	0.00	N	5	-13000
88	20230911	590000	585000	595000	578000	2805	1645338000	00	0.00	N	2	4000
89	20230904	586000	600000	606000	574000	4806	2819872000	00	0.00	N	5	-14000
90	20230828	600000	592000	616000	587000	3774	2279953000	00	0.00	N	2	13000
91	20230821	587000	585000	593000	578000	2661	1555520000	00	0.00	N	2	4000
92	20230814	583000	620000	620000	581000	3278	1955852000	00	0.00	N	5	-37000
93	20230807	620000	597000	626000	597000	3348	2044797000	00	0.00	N	2	19000
94	20230731	601000	591000	612000	588000	3659	2194149000	00	0.00	N	2	11000
95	20230724	590000	627000	628000	571000	6180	3671475000	00	0.00	N	5	-34000
96	20230717	624000	623000	629000	603000	3772	2318512000	00	0.00	N	3	0
97	20230710	624000	603000	624000	592000	3929	2379599000	00	0.00	N	2	19000
98	20230703	605000	633000	639000	598000	6039	3714740000	00	0.00	N	5	-28000
99	20230626	633000	623000	679000	615000	5037	3232448000	00	0.00	N	2	10000
100	20230619	623000	650000	654000	620000	6741	4267123000	00	0.00	N	5	-27000
101	20230612	650000	661000	662000	648000	3516	2297241000	00	0.00	N	5	-11000
102	20230605	661000	652000	670000	652000	2174	1440138000	00	0.00	N	2	11000
103	20230530	650000	664000	664000	645000	4183	2728098000	00	0.00	N	5	-8000
104	20230522	658000	673000	678000	657000	5988	3990893000	00	0.00	N	5	-15000
105	20230515	673000	690000	693000	669000	4220	2854578000	00	0.00	N	5	-19000
106	20230508	692000	695000	718000	690000	4242	2959817000	00	0.00	N	5	-5000
107	20230502	697000	695000	701000	693000	2359	1642584000	00	0.00	N	5	-1000
108	20230424	698000	717000	718000	694000	3926	2761418000	00	0.00	N	5	-19000
109	20230417	717000	725000	728000	717000	3097	2233595000	00	0.00	N	5	-6000
110	20230410	723000	715000	733000	708000	3147	2259011000	00	0.00	N	2	3000
111	20230403	720000	718000	738000	710000	4278	3097150000	00	0.00	N	5	-1000
112	20230327	721000	713000	730000	700000	3380	2414107000	00	0.00	N	2	10000
113	20230320	711000	714000	727000	707000	4202	3009863000	00	0.00	N	5	-3000
114	20230313	714000	748000	748000	714000	9403	6780666000	00	0.00	N	5	-27000
115	20230306	741000	786000	787000	740000	4733	3617403000	00	0.00	N	5	-44000
116	20230227	785000	790000	797000	776000	3021	2366117000	00	0.00	N	5	-1000
117	20230220	786000	761000	866000	760000	9306	7592526000	00	0.00	N	2	31000
118	20230213	755000	740000	761000	725000	3748	2771225000	00	0.00	N	2	20000
119	20230206	735000	731000	740000	725000	2800	2046504000	00	0.00	N	5	-1000
120	20230130	736000	745000	750000	732000	2525	1869280000	00	0.00	N	5	-9000
121	20230125	745000	721000	753000	720000	2244	1656676000	00	0.00	N	2	24000
122	20230116	721000	728000	743000	717000	2967	2157501000	00	0.00	N	5	-9000
123	20230109	730000	720000	736000	717000	1814	1319648000	00	0.00	N	2	14000
124	20230102	716000	744000	744000	711000	2636	1901481000	00	0.00	N	5	-30000
125	20221226	746000	735000	768000	716000	3105	2318148000	00	0.00	N	3	0
126	20221219	746000	742000	769000	734000	4905	3658255000	00	0.00	N	3	0
127	20221212	746000	734000	765000	721000	3306	2444599000	00	0.00	N	2	15000
128	20221205	731000	759000	760000	719000	3453	2527822000	00	0.00	N	5	-25000
129	20221128	756000	738000	765000	725000	3412	2544386000	00	0.00	N	2	11000
130	20221121	745000	741000	752000	726000	3141	2326781000	00	0.00	N	2	4000
131	20221114	741000	732000	754000	728000	3979	2951662000	00	0.00	N	2	9000
132	20221107	732000	713000	752000	708000	4380	3201709000	00	0.00	N	2	20000
133	20221031	712000	705000	717000	699000	3721	2624818000	00	0.00	N	2	7000
134	20221024	705000	717000	718000	697000	3346	2353393000	00	0.00	N	5	-5000
135	20221017	710000	717000	730000	701000	2893	2057739000	00	0.00	N	5	-10000
136	20221011	720000	716000	722000	700000	1677	1190506000	00	0.00	N	5	-1000
137	20221004	721000	697000	723000	697000	1107	790233000	00	0.00	N	2	18000
138	20220926	703000	794000	794000	694000	3778	2725653000	00	0.00	N	5	-59000
139	20220919	762000	788000	788000	742000	3722	2835072000	00	0.00	N	5	-17000
140	20220913	779000	812000	813000	776000	1961	1554173000	00	0.00	N	5	-21000
141	20220905	800000	816000	833000	785000	2601	2105577000	00	0.00	N	5	-18000
142	20220829	818000	831000	851000	816000	2583	2137719000	00	0.00	N	5	-30000
143	20220822	848000	870000	870000	841000	2442	2073131000	00	0.00	N	5	-21000
144	20220816	869000	883000	888000	869000	2470	2170073000	00	0.00	N	5	-22000
145	20220808	891000	889000	897000	885000	1887	1675566000	00	0.00	N	5	-2000
146	20220801	893000	892000	899000	883000	1333	1189272000	00	0.00	N	5	-6000
147	20220725	899000	889000	901000	881000	1723	1532885000	00	0.00	N	2	8000
148	20220718	891000	887000	896000	884000	1526	1357965000	00	0.00	N	2	5000
149	20220711	886000	901000	911000	883000	1465	1308809000	00	0.00	N	5	-20000
150	20220704	906000	911000	924000	893000	2083	1892336000	00	0.00	N	5	-5000
151	20220627	911000	919000	929000	892000	2367	2165746000	00	0.00	N	2	2000
152	20220620	909000	909000	920000	860000	4025	3610626000	00	0.00	N	2	6000
153	20220613	903000	987000	991000	903000	2715	2547452000	00	0.00	N	5	-93000
154	20220607	996000	972000	1000000	964000	3193	3118550000	00	0.00	N	2	24000
155	20220530	972000	982000	987000	964000	1935	1880051000	00	0.00	N	2	1000
156	20220523	971000	984000	996000	968000	1301	1271535000	00	0.00	N	5	-17000
157	20220516	988000	987000	1000000	955000	3055	3006455000	00	0.00	N	2	2000
158	20220509	986000	1001000	1003000	970000	2669	2632199000	00	0.00	N	5	-17000
159	20220502	1003000	1012000	1017000	999000	879	886284000	00	0.00	N	5	-13000
160	20220425	1016000	1005000	1016000	984000	3086	3075026000	00	0.00	N	2	6000
161	20220418	1010000	1005000	1022000	1004000	2079	2107821000	00	0.00	N	5	-3000
162	20220411	1013000	1009000	1015000	990000	2425	2425758000	00	0.00	N	2	12000
163	20220404	1001000	1044000	1045000	1000000	2706	2754059000	00	0.00	N	5	-37000
164	20220328	1038000	1049000	1054000	1030000	1653	1718768000	00	0.00	N	5	-15000
165	20220321	1053000	1009000	1069000	998000	3679	3817314000	00	0.00	N	2	55000
166	20220314	998000	1009000	1023000	994000	1939	1948597000	00	0.00	N	5	-7000
167	20220307	1005000	1006000	1010000	986000	1941	1941050000	00	0.00	N	5	-11000
168	20220228	1016000	1009000	1041000	1006000	1728	1763272000	00	0.00	N	5	-1000
169	20220221	1017000	1031000	1041000	999000	2952	2994981000	00	0.00	N	5	-23000
170	20220214	1040000	1067000	1079000	1030000	3356	3505335000	00	0.00	N	5	-40000
171	20220207	1080000	1041000	1097000	1027000	3052	3237132000	00	0.00	N	2	42000
172	20220203	1038000	1006000	1079000	1006000	2727	2852736000	00	0.00	N	2	35000
173	20220124	1003000	1088000	1104000	970000	3341	3393808000	00	0.00	N	5	-78000
174	20220117	1081000	1103000	1135000	1080000	2827	3124402000	00	0.00	N	5	-26000
175	20220110	1107000	1144000	1171000	1076000	4239	4799162000	00	0.00	N	5	-34000
176	20220103	1141000	1046000	1173000	1024000	8094	9037006000	00	0.00	N	2	98000
177	20211227	1043000	1014000	1090000	977000	5840	6119841000	00	0.00	N	2	49000
178	20211220	994000	965000	1014000	955000	2570	2512454000	00	0.00	N	2	19000
179	20211213	975000	995000	1006000	967000	3461	3403641000	00	0.00	N	5	-4000
180	20211206	979000	1009000	1009000	970000	3045	2991512000	00	0.00	N	5	-11000
181	20211129	990000	950000	997000	915000	4723	4518536000	00	0.00	N	2	37000
182	20211122	953000	971000	982000	944000	3111	2999809000	00	0.00	N	5	-13000
183	20211115	966000	995000	1040000	964000	6869	6830457000	00	0.00	N	5	-23000
184	20211108	989000	990000	996000	951000	3855	3737515000	00	0.00	N	5	-3000
185	20211101	992000	1001000	1032000	988000	3349	3370054000	00	0.00	N	5	-8000
186	20211025	1000000	1072000	1075000	995000	4702	4824723000	00	0.00	N	5	-59000
187	20211018	1059000	1117000	1117000	1051000	3224	3483321000	00	0.00	N	5	-39000
188	20211012	1098000	1089000	1122000	1088000	2331	2562647000	00	0.00	N	2	10000
189	20211005	1088000	1100000	1132000	1074000	2807	3075537000	00	0.00	N	5	-22000
190	20210927	1110000	1150000	1176000	1096000	4375	4955197000	00	0.00	N	5	-34000
191	20210923	1144000	1187000	1202000	1140000	1737	2025545000	00	0.00	N	5	-58000
192	20210913	1202000	1154000	1239000	1145000	7419	8966214000	00	0.00	N	2	48000
193	20210906	1154000	1097000	1170000	1080000	6444	7281606000	00	0.00	N	2	62000
194	20210830	1092000	1099000	1106000	1075000	2823	3095638000	00	0.00	N	2	5000
195	20210823	1087000	1013000	1099000	1013000	3932	4130430000	00	0.00	N	2	68000
196	20210817	1019000	1083000	1119000	1012000	4870	5213738000	00	0.00	N	5	-60000
197	20210809	1079000	1093000	1115000	1067000	3284	3593463000	00	0.00	N	5	-31000
198	20210802	1110000	1129000	1129000	1083000	3882	4268953000	00	0.00	N	5	-12000
199	20210726	1122000	1082000	1122000	1076000	4285	4724165000	00	0.00	N	2	41000
200	20210719	1081000	1089000	1089000	1053000	4409	4710490000	00	0.00	N	5	-8000
201	20210712	1089000	1084000	1126000	1075000	5039	5557171000	00	0.00	N	2	8000