KissMeData/003230/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	1180000	1000000	1233000	922000	503388	540588164000	00	0.00	N	2	187000
3	20250507	993000	987000	998000	928000	183204	177069365000	00	0.00	N	2	5000
4	20250428	988000	936000	997000	936000	129464	126135623000	00	0.00	N	2	49000
5	20250421	939000	960000	972000	905000	164886	155289102550	00	0.00	N	5	-22000
6	20250414	961000	903000	973000	890000	220287	206300511000	00	0.00	N	2	58000
7	20250407	903000	767000	906000	748000	303769	252755761500	00	0.00	N	2	103000
8	20250331	800000	829000	886000	779000	374639	311721626000	00	0.00	N	5	-44000
9	20250324	844000	910000	915000	823000	218384	188654341000	00	0.00	N	5	-73000
10	20250317	917000	919000	958000	889000	270106	249140556000	00	0.00	N	3	0
11	20250310	917000	905000	925000	865000	251241	224015234500	00	0.00	N	2	11000
12	20250304	906000	868000	940000	848000	289572	259849593500	00	0.00	N	2	46000
13	20250224	860000	900000	908000	848000	212829	186121895000	00	0.00	N	5	-46000
14	20250217	906000	880000	920000	867000	309724	275908275000	00	0.00	N	2	34000
15	20250210	872000	812000	882000	785000	400443	328366431000	00	0.00	N	2	62000
16	20250203	810000	678000	828000	667000	646578	495937036000	00	0.00	N	2	126000
17	20250131	684000	718000	718000	681000	68996	47584133000	00	0.00	N	5	-26000
18	20250120	710000	768000	791000	686000	400379	290934774000	00	0.00	N	5	-52000
19	20250113	762000	750000	798000	746000	274105	209770848000	00	0.00	N	2	12000
20	20250106	750000	737000	759000	710000	376486	276730845000	00	0.00	N	2	9000
21	20241230	741000	754000	775000	731000	181136	135644552000	00	0.00	N	5	-18000
22	20241223	759000	745000	800000	730000	379056	290932556000	00	0.00	N	2	11000
23	20241216	748000	707000	785000	686000	693437	508643096000	00	0.00	N	2	61000
24	20241209	687000	593000	700000	585000	474397	314605785000	00	0.00	N	2	81000
25	20241202	606000	530000	634000	528000	623869	367418128000	00	0.00	N	2	87000
26	20241125	519000	533000	541000	500000	244918	126729069000	00	0.00	N	5	-13000
27	20241118	532000	535000	558000	511000	285106	151867133000	00	0.00	N	5	-5000
28	20241111	537000	576000	592000	510000	439430	238762630000	00	0.00	N	5	-47000
29	20241104	584000	525000	621000	518000	532900	310845191000	00	0.00	N	2	64000
30	20241028	520000	534000	538000	502000	211484	109891391000	00	0.00	N	5	-9000
31	20241021	529000	550000	566000	525000	280994	153737508000	00	0.00	N	5	-18000
32	20241014	547000	549000	580000	542000	297251	167378635000	00	0.00	N	2	2000
33	20241007	545000	518000	555000	514000	312005	166851671000	00	0.00	N	2	30000
34	20240930	515000	541000	557000	500000	304027	158013332000	00	0.00	N	5	-23000
35	20240923	538000	540000	560000	515000	369019	198247247000	00	0.00	N	2	16000
36	20240919	522000	514000	528000	504000	133810	69322046000	00	0.00	N	2	12000
37	20240909	510000	461500	533000	455500	463473	235381368000	00	0.00	N	2	40000
38	20240902	470000	507000	511000	458000	388981	190006285000	00	0.00	N	5	-24500
39	20240826	494500	501000	504000	469500	469024	228017893500	00	0.00	N	5	-5500
40	20240819	500000	551000	551000	492000	596108	308092065000	00	0.00	N	5	-48000
41	20240812	548000	601000	609000	523000	881649	498714473000	00	0.00	N	5	-51000
42	20240805	599000	545000	608000	486000	695260	393350102500	00	0.00	N	2	21000
43	20240729	578000	623000	653000	573000	530198	325926784000	00	0.00	N	5	-45000
44	20240722	623000	644000	686000	611000	680667	436702257000	00	0.00	N	5	-13000
45	20240715	636000	597000	650000	594000	669025	418642156000	00	0.00	N	2	43000
46	20240708	593000	598000	675000	586000	724193	451535447000	00	0.00	N	5	-3000
47	20240701	596000	668000	679000	581000	836714	508686576000	00	0.00	N	5	-73000
48	20240624	669000	710000	712000	636000	644440	427407862000	00	0.00	N	5	-31000
49	20240617	700000	655000	718000	625000	1272258	863391388000	00	0.00	N	2	53000
50	20240610	647000	611000	688000	582000	920108	576910802000	00	0.00	N	2	44000
51	20240603	603000	553000	641000	526000	851535	492871451000	00	0.00	N	2	74000
52	20240527	529000	505000	566000	492000	660824	351173768500	00	0.00	N	2	28000
53	20240520	501000	487500	579000	478500	1501354	770447869000	00	0.00	N	2	54500
54	20240513	446500	331500	446500	322000	369118	134261105500	00	0.00	N	2	121000
55	20240507	325500	304000	333000	295500	301077	93838916000	00	0.00	N	2	22500
56	20240429	303000	285000	310500	284500	276457	82654261000	00	0.00	N	2	16000
57	20240422	287000	274500	296500	271000	540763	153931200000	00	0.00	N	2	16000
58	20240415	271000	238500	277000	231500	554211	142668888000	00	0.00	N	2	31000
59	20240408	240000	217000	250500	213000	332180	77094895000	00	0.00	N	2	23000
60	20240401	217000	212000	225000	210000	278338	60684166500	00	0.00	N	2	6500
61	20240325	210500	193500	215500	192300	390204	80786443300	00	0.00	N	2	17500
62	20240318	193000	195300	199800	186400	260062	49901774200	00	0.00	N	5	-2300
63	20240311	195300	201000	201000	184700	244148	46568360200	00	0.00	N	5	-4700
64	20240304	200000	177000	203000	177000	448368	86107906900	00	0.00	N	2	29100
65	20240226	170900	187900	187900	169600	187490	33217147900	00	0.00	N	5	-15100
66	20240219	186000	183800	190400	177200	275868	51083969600	00	0.00	N	2	2200
67	20240213	183800	178200	185500	171600	270645	48180149600	00	0.00	N	2	6100
68	20240205	177700	182200	182500	170600	180570	32214127900	00	0.00	N	5	-3200
69	20240129	180900	192000	193300	169400	547970	98181341500	00	0.00	N	5	-11100
70	20240122	192000	193800	199500	190300	200073	38982414800	00	0.00	N	5	-1800
71	20240115	193800	208500	211000	192600	281682	56121609700	00	0.00	N	5	-15700
72	20240108	209500	212000	220000	207500	315843	67256248000	00	0.00	N	5	-1000
73	20240102	210500	221000	239500	209500	589560	131421607000	00	0.00	N	5	-5500
74	20231226	216000	220500	222500	215500	97941	21362156000	00	0.00	N	5	-3000
75	20231218	219000	213500	233500	211000	267629	59322239000	00	0.00	N	2	8000
76	20231211	211000	205000	220000	203000	297336	63373789000	00	0.00	N	2	7500
77	20231204	203500	215000	216000	201000	225537	47108904000	00	0.00	N	5	-12000
78	20231127	215500	216500	227500	208500	263951	57238731500	00	0.00	N	5	-1000
79	20231120	216500	193200	221000	189400	313809	64307300400	00	0.00	N	2	23300
80	20231113	193200	215000	220000	192900	527936	106902236700	00	0.00	N	5	-17800
81	20231106	211000	194200	217000	190000	306947	63065719500	00	0.00	N	2	16800
82	20231030	194200	183800	196000	182000	256600	48509325700	00	0.00	N	2	11700
83	20231023	182500	187400	194900	182000	251551	47205754200	00	0.00	N	5	-3500
84	20231016	186000	195000	198100	183900	241937	46455886700	00	0.00	N	5	-7900
85	20231010	193900	203500	214000	187400	276625	53939559900	00	0.00	N	5	-9600
86	20231004	203500	199800	210000	193700	226195	45400443200	00	0.00	N	2	1500
87	20230925	202000	188800	207500	184600	253974	50161187100	00	0.00	N	2	12200
88	20230918	189800	189600	196600	184000	202905	38416336800	00	0.00	N	5	-900
89	20230911	190700	187800	199700	183700	442205	83948024900	00	0.00	N	2	3500
90	20230904	187200	191300	205000	185100	539659	104177554500	00	0.00	N	5	-4100
91	20230828	191300	191000	207000	183900	470127	89952344500	00	0.00	N	2	2300
92	20230821	189000	180000	193000	171500	624337	114517395000	00	0.00	N	2	7600
93	20230814	181400	161400	185500	159100	1808508	313653943500	00	0.00	N	2	45300
94	20230807	136100	116600	136100	116100	531114	68361561800	00	0.00	N	2	17800
95	20230731	118300	117200	121000	112200	243872	28623704900	00	0.00	N	2	1100
96	20230724	117200	118700	119400	113400	279922	32540077200	00	0.00	N	5	-1500
97	20230717	118700	120100	121600	114700	247014	29040435000	00	0.00	N	5	-700
98	20230710	119400	122600	123400	118000	277511	33500219000	00	0.00	N	5	-2300
99	20230703	121700	118200	126400	112700	765823	91486989100	00	0.00	N	2	14700
100	20230626	107000	106500	112000	103100	397530	42257046900	00	0.00	N	2	500
101	20230619	106500	106900	111000	103400	624138	66493325300	00	0.00	N	5	-7800
102	20230612	114300	120100	120900	113600	243194	28394897300	00	0.00	N	5	-5800
103	20230605	120100	115800	123200	115000	299874	36062811600	00	0.00	N	2	4100
104	20230530	116000	106800	118000	104900	409652	45978241300	00	0.00	N	2	9200
105	20230522	106800	108900	112200	105500	335980	36247133500	00	0.00	N	5	-1200
106	20230515	108000	113600	115200	107600	379286	42145860500	00	0.00	N	5	-5700
107	20230508	113700	120500	120900	112700	227954	26590900800	00	0.00	N	5	-6800
108	20230502	120500	116400	127800	116400	267513	32935130000	00	0.00	N	2	4100
109	20230424	116400	117600	123900	115600	254972	30347468700	00	0.00	N	5	-1200
110	20230417	117600	120900	121000	116300	245550	29072265000	00	0.00	N	5	-3300
111	20230410	120900	121200	125700	119000	304988	37236843300	00	0.00	N	5	-300
112	20230403	121200	119500	126100	118300	142391	17405831900	00	0.00	N	2	2000
113	20230327	119200	113900	122200	113000	179960	21180900100	00	0.00	N	2	5400
114	20230320	113800	114000	120900	112000	261392	30359055100	00	0.00	N	2	300
115	20230313	113500	122000	122800	113100	328368	38160882300	00	0.00	N	5	-8500
116	20230306	122000	123200	125600	120500	183726	22551149900	00	0.00	N	5	-1600
117	20230227	123600	120300	124300	118800	159327	19439167400	00	0.00	N	2	2600
118	20230220	121000	123200	125600	119900	190619	23348600200	00	0.00	N	5	-2200
119	20230213	123200	120600	131400	120600	503074	63047236500	00	0.00	N	2	2600
120	20230206	120600	120100	122000	116700	186898	22181812600	00	0.00	N	5	-200
121	20230130	120800	119500	123000	118600	233578	28182645000	00	0.00	N	2	1300
122	20230125	119500	121500	123700	118900	135501	16328648300	00	0.00	N	5	-1000
123	20230116	120500	117500	125500	117000	296413	35692626000	00	0.00	N	2	3000
124	20230109	117500	115500	121500	113500	296147	34910384500	00	0.00	N	2	2000
125	20230102	115500	127000	127500	114500	340253	40406135000	00	0.00	N	5	-11500
126	20221226	127000	124500	132500	123000	268044	34212817000	00	0.00	N	2	2500
127	20221219	124500	117000	132000	115500	560010	70545401500	00	0.00	N	2	7500
128	20221212	117000	117500	120000	115500	227433	26801125500	00	0.00	N	2	500
129	20221205	116500	112500	117500	111000	194236	22168474000	00	0.00	N	2	4000
130	20221128	112500	108500	113500	107000	189053	20893333000	00	0.00	N	2	4000
131	20221121	108500	105000	110000	104500	260903	28176781000	00	0.00	N	2	4500
132	20221114	104000	108000	109500	100500	660849	68638030000	00	0.00	N	5	-3500
133	20221107	107500	117500	118500	106500	486877	53335535000	00	0.00	N	5	-9500
134	20221031	117000	110500	118000	108500	270788	30587160000	00	0.00	N	2	6500
135	20221024	110500	109000	114000	106000	279665	30742659000	00	0.00	N	2	2000
136	20221017	108500	104000	114000	102500	394999	42598371000	00	0.00	N	2	3500
137	20221011	105000	104500	108000	99100	227141	23468217800	00	0.00	N	5	-1000
138	20221004	106000	107000	110000	105000	165760	17760227500	00	0.00	N	3	0
139	20220926	106000	111500	115500	104000	462520	50710146500	00	0.00	N	5	-7000
140	20220919	113000	111500	117500	108000	294295	32963967500	00	0.00	N	2	2500
141	20220913	110500	110000	111500	105500	252992	27481564500	00	0.00	N	2	1000
142	20220905	109500	113000	115000	109500	170532	19103778500	00	0.00	N	5	-4000
143	20220829	113500	110500	116000	108500	288848	32318282500	00	0.00	N	5	-500
144	20220822	114000	115500	120000	110000	459860	52696724500	00	0.00	N	5	-1500
145	20220816	115500	115000	120500	112500	641900	74731041000	00	0.00	N	2	7500
146	20220808	108000	106500	119000	105500	592075	66627082500	00	0.00	N	2	2000
147	20220801	106000	104000	110000	102000	380151	40377984000	00	0.00	N	2	3000
148	20220725	103000	102000	106000	101000	190059	19588961000	00	0.00	N	2	500
149	20220718	102500	106000	106500	100000	236609	24406844500	00	0.00	N	5	-2500
150	20220711	105000	101500	108000	100000	392344	40961349000	00	0.00	N	2	2500
151	20220704	102500	105000	109000	101000	460972	48305761500	00	0.00	N	5	-1500
152	20220627	104000	101000	107000	99100	338650	34768987800	00	0.00	N	2	3000
153	20220620	101000	99000	102500	93800	578849	57155811000	00	0.00	N	2	2200
154	20220613	98800	92800	99500	88300	465026	43583614200	00	0.00	N	2	3900
155	20220607	94900	96000	96000	91900	147567	13827469200	00	0.00	N	5	-1300
156	20220530	96200	92400	98200	90700	236668	22350803700	00	0.00	N	2	4200
157	20220523	92000	92500	94500	85900	354824	32196640400	00	0.00	N	2	1300
158	20220516	90700	94000	97800	88200	440826	40344228000	00	0.00	N	5	-3800
159	20220509	94500	93800	96200	85600	600417	54928879200	00	0.00	N	5	-100
160	20220502	94600	96700	99800	92800	286458	27438694600	00	0.00	N	5	-3700
161	20220425	98300	104500	107000	97200	520827	53073587500	00	0.00	N	5	-8200
162	20220418	106500	102000	110500	100000	642060	68212222000	00	0.00	N	2	4000
163	20220411	102500	105500	107000	101000	570080	59103333500	00	0.00	N	5	-5000
164	20220404	107500	100000	109000	99700	1106488	114816612100	00	0.00	N	2	9500
165	20220328	98000	93300	98500	91500	333184	31800397300	00	0.00	N	2	4000
166	20220321	94000	93300	95500	88300	232542	21534777600	00	0.00	N	2	1700
167	20220314	92300	87200	93000	84300	245158	21720953700	00	0.00	N	2	6000
168	20220307	86300	85800	86500	80400	275015	22788536200	00	0.00	N	5	-800
169	20220228	87100	86500	90500	86200	140625	12407568600	00	0.00	N	2	100
170	20220221	87000	91300	91300	85000	224590	19729863200	00	0.00	N	5	-4400
171	20220214	91400	92600	94500	88300	282773	25770900400	00	0.00	N	5	-3600
172	20220207	95000	91300	98600	89200	527388	50326032100	00	0.00	N	2	3700
173	20220203	91300	86400	92300	86400	173269	15647420600	00	0.00	N	2	6500
174	20220124	84800	88000	90800	81500	660971	55188178100	00	0.00	N	5	-3300
175	20220117	88100	92300	95000	87500	282813	25655337200	00	0.00	N	5	-4000
176	20220110	92100	99000	99500	91400	263655	25000647600	00	0.00	N	5	-6400
177	20220103	98500	94800	98700	93700	336721	32508662800	00	0.00	N	2	3700
178	20211227	94800	92200	96800	90900	230966	21810871900	00	0.00	N	2	2900
179	20211220	91900	95000	97800	91600	354149	33404700800	00	0.00	N	5	-3500
180	20211213	95400	93200	98000	92700	706914	67604333600	00	0.00	N	2	3200
181	20211206	92200	88100	94500	85600	708958	63766583200	00	0.00	N	2	4900
182	20211129	87300	83400	88100	77800	417941	35147214600	00	0.00	N	2	3800
183	20211122	83500	80200	83800	79100	133677	10888897800	00	0.00	N	2	3000
184	20211115	80500	79400	81600	79300	76428	6156474700	00	0.00	N	2	1100
185	20211108	79400	80500	81500	77300	113050	8942383200	00	0.00	N	5	-1100
186	20211101	80500	81700	83500	80400	92948	7598904400	00	0.00	N	5	-1300
187	20211025	81800	81000	85300	81000	131257	10917374000	00	0.00	N	2	400
188	20211018	81400	82500	83300	81000	80161	6571136600	00	0.00	N	5	-1500
189	20211012	82900	82500	83200	80700	76556	6265394100	00	0.00	N	5	-100
190	20211005	83000	82300	88000	81700	263129	22272913800	00	0.00	N	2	1700
191	20210927	81300	82900	84500	80600	128321	10515810500	00	0.00	N	5	-300
192	20210923	81600	81300	81900	80500	23277	1895665800	00	0.00	N	2	200
193	20210913	81400	81100	82500	80500	59304	4835916900	00	0.00	N	5	-500
194	20210906	81900	83700	84300	80500	78045	6407001600	00	0.00	N	5	-1800
195	20210830	83700	81800	84500	81700	88982	7408527100	00	0.00	N	2	2200
196	20210823	81500	79800	83500	79800	108358	8845751100	00	0.00	N	2	1300
197	20210817	80200	88000	88500	79700	162988	13667167500	00	0.00	N	5	-7600
198	20210809	87800	90900	90900	87100	138238	12309233200	00	0.00	N	5	-3000
199	20210802	90800	91800	92300	90100	111901	10142534100	00	0.00	N	5	-1000
200	20210726	91800	91400	92800	89600	156929	14261207800	00	0.00	N	2	1000
201	20210719	90800	95700	96800	90400	207636	19331788800	00	0.00	N	5	-4200
202	20210712	95000	88700	99800	88600	541889	51519334000	00	0.00	N	2	6500