KissMeData/003920/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	75400	75700	77500	73700	80690	6109446850	00	0.00	N	5	-400
3	20250224	75800	75200	78900	73800	91757	6977593200	00	0.00	N	2	600
4	20250217	75200	69500	78500	69400	175201	13124349400	00	0.00	N	2	6300
5	20250210	68900	61900	71100	61500	154588	10584785200	00	0.00	N	2	6700
6	20250203	62200	65700	65700	60300	53071	3400188200	00	0.00	N	5	-4200
7	20250131	66400	65400	66500	64900	11191	734606600	00	0.00	N	2	400
8	20250120	66000	66900	68800	63100	83453	5505924400	00	0.00	N	5	-800
9	20250113	66800	61300	67200	61200	77665	5022581100	00	0.00	N	2	5400
10	20250106	61400	60600	63700	60300	53403	3298647200	00	0.00	N	2	1100
11	20241230	60300	58300	60500	58300	20858	1247473800	00	0.00	N	2	1800
12	20241223	58500	59700	60100	56300	64948	3779417600	00	0.00	N	5	-700
13	20241216	59200	63800	65400	59200	76176	4715724800	00	0.00	N	5	-2400
14	20241209	61600	62300	64000	58000	127386	7853485800	00	0.00	N	5	-3100
15	20241202	64700	68100	71300	63900	118089	7998752600	00	0.00	N	5	-3400
16	20241125	68100	64200	69200	64000	107685	7277907500	00	0.00	N	2	4700
17	20241118	63400	68700	70600	61300	175720	11318780300	00	0.00	N	5	-5300
18	20241111	68700	68700	68700	68700	0	0	00	0.00	N	3	0
19	20241104	68700	68400	72000	67300	127056	8883359000	00	0.00	N	2	300
20	20241028	68400	65900	70300	63100	193575	13020658000	00	0.00	N	2	2500
21	20241021	65900	57900	66400	57300	205235	12754170000	00	0.00	N	2	8300
22	20241014	57600	57700	58100	57200	69255	4001344000	00	0.00	N	5	-100
23	20241007	57700	56800	58100	56300	52756	3022824000	00	0.00	N	2	900
24	20240930	56800	56700	57300	55900	46407	2637527000	00	0.00	N	3	0
25	20240923	56800	55400	57300	53200	99805	5666788000	00	0.00	N	2	1400
26	20240919	55400	52800	57300	52800	104258	5799023000	00	0.00	N	2	2400
27	20240909	53000	47000	58100	46500	503215	27108220500	00	0.00	N	2	5900
28	20240902	47100	48800	48800	46700	41035	1955470000	00	0.00	N	5	-1250
29	20240826	48350	48800	49400	47800	47375	2289739500	00	0.00	N	2	50
30	20240819	48300	49600	49700	48200	47955	2341463500	00	0.00	N	5	-1300
31	20240812	49600	50800	51800	48700	74526	3708441500	00	0.00	N	5	-150
32	20240805	49750	48800	52000	47200	132065	6447742000	00	0.00	N	5	-1050
33	20240729	50800	53900	53900	50500	45345	2346596000	00	0.00	N	5	-2300
34	20240722	53100	54600	55100	51600	64605	3450287000	00	0.00	N	5	-2000
35	20240715	55100	55200	56000	54300	64605	3551151000	00	0.00	N	5	-500
36	20240708	55600	58700	59100	54900	118215	6695795000	00	0.00	N	5	-3100
37	20240701	58700	58000	59000	56600	125675	7317810000	00	0.00	N	2	700
38	20240624	58000	52200	58300	51900	241015	13432272000	00	0.00	N	2	6000
39	20240617	52000	51800	54500	49450	110575	5622565000	00	0.00	N	2	700
40	20240610	51300	49700	52100	49450	61615	3136576500	00	0.00	N	2	1600
41	20240603	49700	50300	50600	48600	35086	1739030000	00	0.00	N	2	200
42	20240527	49500	50800	51300	49200	53915	2689727000	00	0.00	N	5	-1900
43	20240520	51400	53600	54000	50500	40455	2099216000	00	0.00	N	5	-2200
44	20240513	53600	50800	54700	50200	47146	2473991000	00	0.00	N	2	3000
45	20240507	50600	51200	51200	49850	37476	1879517500	00	0.00	N	5	-500
46	20240429	51100	50900	52100	50500	30996	1592683000	00	0.00	N	2	200
47	20240422	50900	50100	51000	49500	35695	1787324000	00	0.00	N	2	800
48	20240415	50100	50100	50300	46800	97895	4742600000	00	0.00	N	5	-500
49	20240408	50600	52600	52600	49900	66926	3372942500	00	0.00	N	5	-1600
50	20240401	52200	58300	58300	51800	147695	7970151000	00	0.00	N	5	-5600
51	20240325	57800	59500	60600	57400	124865	7345596000	00	0.00	N	5	-1900
52	20240318	59700	60000	60000	58000	79815	4693605000	00	0.00	N	5	-300
53	20240311	60000	58000	61100	57600	110575	6531927000	00	0.00	N	2	2200
54	20240304	57800	58200	58700	56600	61825	3557927000	00	0.00	N	5	-400
55	20240226	58200	60100	60400	57700	72156	4246039000	00	0.00	N	5	-2000
56	20240219	60200	58000	63500	57600	180935	11026982000	00	0.00	N	2	2600
57	20240213	57600	56800	57900	56000	47136	2681607000	00	0.00	N	2	800
58	20240205	56800	59400	59500	56400	81476	4683933000	00	0.00	N	5	-1700
59	20240129	58500	57900	61600	55600	176815	10394248000	00	0.00	N	2	500
60	20240122	58000	59900	59900	55000	97115	5545686000	00	0.00	N	5	-1100
61	20240115	59100	58100	61000	57500	120885	7110381000	00	0.00	N	2	1000
62	20240108	58100	60500	63100	56600	169695	9969988000	00	0.00	N	5	-2400
63	20240102	60500	62400	64500	53400	659606	39781674000	00	0.00	N	5	-200
64	20231226	60700	55300	63100	54400	259837	15290144000	00	0.00	N	2	7800
65	20231218	52900	45400	59400	44700	294845	15825130500	00	0.00	N	2	7000
66	20231211	45900	45550	47000	44800	38625	1766019000	00	0.00	N	2	1050
67	20231204	44850	45500	46600	44200	37285	1677393000	00	0.00	N	5	-600
68	20231127	45450	47700	48150	45250	42735	1983537500	00	0.00	N	5	-2650
69	20231120	48100	49750	49750	46800	42735	2048142000	00	0.00	N	5	-1300
70	20231113	49400	46200	49850	45950	52935	2567646500	00	0.00	N	2	2950
71	20231106	46450	47150	47500	45700	48605	2255089000	00	0.00	N	5	-750
72	20231030	47200	46850	47600	45650	39955	1862255500	00	0.00	N	2	450
73	20231023	46750	47450	48500	46250	46595	2200894000	00	0.00	N	5	-200
74	20231016	46950	44950	47450	43650	57085	2592945500	00	0.00	N	2	2000
75	20231010	44950	44650	45700	43550	17286	771378000	00	0.00	N	5	-350
76	20231004	45300	47400	47400	43250	53177	2380137000	00	0.00	N	5	-900
77	20230925	46200	45150	47400	45100	33327	1539203500	00	0.00	N	3	0
78	20230918	46200	46100	47850	45200	34125	1587741000	00	0.00	N	5	-150
79	20230911	46350	45800	47400	45000	49115	2270389000	00	0.00	N	3	0
80	20230904	46350	45550	48250	45400	49665	2314812500	00	0.00	N	2	200
81	20230828	46150	46450	46600	45750	27435	1270179500	00	0.00	N	5	-250
82	20230821	46400	46750	47200	45400	51475	2391140500	00	0.00	N	2	650
83	20230814	45750	45650	46400	43650	42336	1909540500	00	0.00	N	2	150
84	20230807	45600	43700	46300	42900	71775	3186101500	00	0.00	N	2	1600
85	20230731	44000	42000	45300	42000	85315	3725820000	00	0.00	N	2	2000
86	20230724	42000	43100	43100	38600	153875	6269337000	00	0.00	N	5	-1100
87	20230717	43100	49450	50400	41700	359575	15901236500	00	0.00	N	5	-5650
88	20230710	48750	51000	55000	48000	225485	11464506000	00	0.00	N	5	-1950
89	20230703	50700	53300	53300	49700	104575	5319229500	00	0.00	N	5	-2800
90	20230626	53500	50900	55500	50300	99425	5304276000	00	0.00	N	2	2600
91	20230619	50900	52400	52600	50100	64885	3301929000	00	0.00	N	5	-1500
92	20230612	52400	50400	53200	50300	64925	3378793000	00	0.00	N	2	2100
93	20230605	50300	50900	51800	50000	51596	2616960000	00	0.00	N	5	-1900
94	20230530	52200	50900	53100	50900	62886	3263941000	00	0.00	N	2	1200
95	20230522	51000	50200	51500	50100	35445	1790508000	00	0.00	N	2	800
96	20230515	50200	50500	51100	49700	36175	1819907000	00	0.00	N	5	-300
97	20230508	50500	50300	51800	49800	39225	1986464500	00	0.00	N	2	550
98	20230502	49950	49907	51800	49310	73542	3738585500	00	0.00	N	2	739
99	20230424	49211	46974	50304	45632	88947	4203863000	00	0.00	N	2	1144
100	20230417	48067	50105	50105	47868	52333	2570014500	00	0.00	N	5	-1492
101	20230410	49559	51199	51199	48216	127804	6335723000	00	0.00	N	5	-1839
102	20230403	51398	56170	57263	50901	156421	8257137000	00	0.00	N	5	-4672
103	20230327	56070	55871	58059	52690	180149	10113657000	00	0.00	N	2	298
104	20230320	55772	54678	57860	54181	147278	8304606000	00	0.00	N	2	1591
105	20230313	54181	52988	56667	50901	261715	14115884000	00	0.00	N	2	994
106	20230306	53187	54181	54579	49807	159890	8489366000	00	0.00	N	5	-298
107	20230227	53485	61339	61638	51199	305320	16993076000	00	0.00	N	5	-7158
108	20230220	60643	57562	64024	57462	424927	25727206000	00	0.00	N	2	3181
109	20230213	57462	52889	58556	52889	361015	20533617000	00	0.00	N	2	4772
110	20230206	52690	54877	56567	50602	425280	22800555000	00	0.00	N	5	-2187
111	20230130	54877	48763	55275	47968	298048	15329572500	00	0.00	N	2	6213
112	20230125	48664	47719	48912	47620	78365	3786624000	00	0.00	N	2	945
113	20230116	47719	46775	48117	46328	103934	4891273000	00	0.00	N	2	546
114	20230109	47173	43146	50602	42848	182786	8650038500	00	0.00	N	2	4226
115	20230102	42947	48316	48316	42351	99065	4408401000	00	0.00	N	5	-5667
116	20221226	48614	45284	49409	44339	163704	7834668500	00	0.00	N	2	3330
117	20221219	45284	42301	45532	41705	133045	5834168000	00	0.00	N	2	2138
118	20221212	431466	424010	444391	412577	6430	2764118500	00	0.00	N	2	7456
119	20221205	424010	435443	445385	410092	8202	3521243500	00	0.00	N	5	-11433
120	20221128	435443	418542	439420	415560	7200	3089696500	00	0.00	N	2	14912
121	20221121	420531	402139	433455	401144	8344	3480989500	00	0.00	N	2	18392
122	20221114	402139	379770	410589	379770	5779	2298048500	00	0.00	N	2	22369
123	20221107	379770	374799	384244	371320	3132	1184487000	00	0.00	N	2	7456
124	20221031	372314	355910	374799	355910	3342	1227297500	00	0.00	N	2	15907
125	20221024	356407	361875	366846	351436	5802	2068653000	00	0.00	N	5	-4971
126	20221017	361378	364857	371320	360384	3273	1193830000	00	0.00	N	5	-6462
127	20221011	367840	375296	375296	360881	4375	1605679500	00	0.00	N	5	-8947
128	20221004	376787	381261	384741	373308	4258	1607064000	00	0.00	N	5	-3480
129	20220926	380267	402636	402636	371320	13709	5247252500	00	0.00	N	5	-20877
130	20220919	401144	439917	486643	399156	66818	29505464500	00	0.00	N	5	-34299
131	20220913	435443	408104	436437	405618	17549	7369479000	00	0.00	N	2	28334
132	20220905	407109	383250	422519	382752	15385	6215318000	00	0.00	N	2	24854
133	20220829	382255	381261	386232	375296	4103	1569410000	00	0.00	N	2	497
134	20220822	381758	384244	386232	373308	4698	1799370500	00	0.00	N	5	-2486
135	20220816	384244	385238	386729	379273	4207	1615753000	00	0.00	N	2	2486
136	20220808	381758	376290	385238	375296	3091	1178586500	00	0.00	N	2	4473
137	20220801	377285	366846	378776	363366	2702	999738500	00	0.00	N	2	10439
138	20220725	366846	365852	372811	362869	2765	1012855000	00	0.00	N	5	-497
139	20220718	367343	366349	374799	363366	3041	1119264000	00	0.00	N	2	2983
140	20220711	364360	367343	371320	360384	2384	869978000	00	0.00	N	5	-2983
141	20220704	367343	362372	373805	362372	3346	1224763500	00	0.00	N	2	2486
142	20220627	364857	367840	374799	358893	5483	2015042000	00	0.00	N	5	-2983
143	20220620	367840	392694	402139	360881	12595	4796425500	00	0.00	N	5	-24854
144	20220613	392694	382752	395179	368834	9516	3628160500	00	0.00	N	2	5468
145	20220607	387226	393191	397168	382752	3260	1270074000	00	0.00	N	5	-5965
146	20220530	393191	387723	396671	384741	3797	1478389000	00	0.00	N	2	5965
147	20220523	387226	389712	393191	384741	2785	1081684000	00	0.00	N	5	-2486
148	20220516	389712	395179	398162	381758	4643	1806726000	00	0.00	N	2	5468
149	20220509	384244	394682	397665	367840	6160	2385158000	00	0.00	N	5	-11930
150	20220502	396174	403630	409595	396174	3984	1599765500	00	0.00	N	5	-7456
151	20220425	403630	408601	416057	390706	9839	3969831000	00	0.00	N	5	-11433
152	20220418	415063	400647	429478	400647	10253	4237156000	00	0.00	N	2	11930
153	20220411	403133	399156	412577	395179	6704	2718854000	00	0.00	N	2	3977
154	20220404	399156	392694	414566	392694	8970	3599364500	00	0.00	N	2	3479
155	20220328	395677	395179	400647	390209	6489	2561622000	00	0.00	N	2	1492
156	20220321	394185	416057	423513	382752	15436	6258663000	00	0.00	N	5	-47223
157	20220314	441408	386232	441408	382752	15114	6136069000	00	0.00	N	2	53685
158	20220307	387723	394185	394185	382752	3560	1375977500	00	0.00	N	5	-6462
159	20220228	394185	392694	397168	387226	4125	1617490500	00	0.00	N	5	-994
160	20220221	395179	392694	403630	387723	4307	1705791000	00	0.00	N	2	1491
161	20220214	393688	381758	397168	379770	5060	1950946000	00	0.00	N	2	994
162	20220207	392694	377782	407607	377782	4911	1934573000	00	0.00	N	2	5965
163	20220203	386729	375793	387226	375296	1764	674558000	00	0.00	N	2	13421
164	20220124	373308	389712	391203	368834	8053	3049055500	00	0.00	N	5	-20380
165	20220117	393688	401144	402139	389712	6006	2369831500	00	0.00	N	5	-7456
166	20220110	401144	400647	406115	398162	4846	1946130500	00	0.00	N	5	-995
167	20220103	402139	404624	405618	397665	5498	2209841000	00	0.00	N	5	-2485
168	20211227	404624	400647	412577	400647	8625	3489587000	00	0.00	N	2	3977
169	20211220	400647	413571	413571	399156	9750	3929069500	00	0.00	N	5	-12924
170	20211213	413571	412577	424010	410589	6897	2872486000	00	0.00	N	3	0
171	20211206	413571	417051	420034	410589	5712	2373529500	00	0.00	N	5	-3480
172	20211129	417051	416057	425999	400150	12091	4985378000	00	0.00	N	5	-12924
173	20211122	429975	505035	529889	424010	35752	16633539000	00	0.00	N	5	-52194
174	20211115	482169	435443	494099	428981	34603	16083165500	00	0.00	N	2	47720
175	20211108	434449	436934	446379	424507	11883	5132490000	00	0.00	N	5	-2485
176	20211101	436934	441408	467256	423016	28916	12838565000	00	0.00	N	5	-16901
177	20211025	453835	413571	550766	409595	139375	68627704500	00	0.00	N	2	38772
178	20211018	415063	424507	428484	392197	7702	3220807500	00	0.00	N	5	-8450
179	20211012	423513	407109	427490	379770	19679	7851581000	00	0.00	N	2	16901
180	20211005	406612	425501	426496	390706	24623	9909840500	00	0.00	N	5	-18889
181	20210927	425501	447870	467753	414566	27087	11714697500	00	0.00	N	5	-21872
182	20210923	447373	462286	469245	445385	9142	4148035500	00	0.00	N	5	-23363
183	20210913	470736	462286	478192	454829	15145	7076424000	00	0.00	N	2	5468
184	20210906	465268	484157	495093	452344	32415	15427622000	00	0.00	N	5	-21872
185	20210830	487140	557725	571643	486643	69262	36158774000	00	0.00	N	5	-69591
186	20210823	556731	540824	594509	533865	17560	9784457000	00	0.00	N	2	12924
187	20210817	543807	553749	666089	526906	46022	27001835000	00	0.00	N	5	-3977
188	20210809	547784	560708	570649	520941	26350	14421478000	00	0.00	N	5	-12924
189	20210802	560708	566673	603457	544801	32430	18522568000	00	0.00	N	5	-38772
190	20210726	599480	636264	662112	584568	20338	12745548000	00	0.00	N	5	-39767
191	20210719	639247	663107	663107	624334	16162	10314825000	00	0.00	N	5	-23860
192	20210712	663107	677025	694920	659130	22501	15144065000	00	0.00	N	5	-12924