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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	687000	687000	687000	687000	0	0	00	0.00	N	3	0
3	20241104	687000	684000	720000	673000	12706	8883359000	00	0.00	N	2	3000
4	20241028	684000	659000	703000	631000	19358	13020658000	00	0.00	N	2	25000
5	20241021	659000	579000	664000	573000	20524	12754170000	00	0.00	N	2	83000
6	20241014	576000	577000	581000	572000	6926	4001344000	00	0.00	N	5	-1000
7	20241007	577000	568000	581000	563000	5276	3022824000	00	0.00	N	2	9000
8	20240930	568000	567000	573000	559000	4641	2637527000	00	0.00	N	3	0
9	20240923	568000	554000	573000	532000	9981	5666788000	00	0.00	N	2	14000
10	20240919	554000	528000	573000	528000	10426	5799023000	00	0.00	N	2	24000
11	20240909	530000	470000	581000	465000	50322	27108220500	00	0.00	N	2	59000
12	20240902	471000	488000	488000	467000	4104	1955470000	00	0.00	N	5	-12500
13	20240826	483500	488000	494000	478000	4738	2289739500	00	0.00	N	2	500
14	20240819	483000	496000	497000	482000	4796	2341463500	00	0.00	N	5	-13000
15	20240812	496000	508000	518000	487000	7453	3708441500	00	0.00	N	5	-1500
16	20240805	497500	488000	520000	472000	13207	6447742000	00	0.00	N	5	-10500
17	20240729	508000	539000	539000	505000	4535	2346596000	00	0.00	N	5	-23000
18	20240722	531000	546000	551000	516000	6461	3450287000	00	0.00	N	5	-20000
19	20240715	551000	552000	560000	543000	6461	3551151000	00	0.00	N	5	-5000
20	20240708	556000	587000	591000	549000	11822	6695795000	00	0.00	N	5	-31000
21	20240701	587000	580000	590000	566000	12568	7317810000	00	0.00	N	2	7000
22	20240624	580000	522000	583000	519000	24102	13432272000	00	0.00	N	2	60000
23	20240617	520000	518000	545000	494500	11058	5622565000	00	0.00	N	2	7000
24	20240610	513000	497000	521000	494500	6162	3136576500	00	0.00	N	2	16000
25	20240603	497000	503000	506000	486000	3509	1739030000	00	0.00	N	2	2000
26	20240527	495000	508000	513000	492000	5392	2689727000	00	0.00	N	5	-19000
27	20240520	514000	536000	540000	505000	4046	2099216000	00	0.00	N	5	-22000
28	20240513	536000	508000	547000	502000	4715	2473991000	00	0.00	N	2	30000
29	20240507	506000	512000	512000	498500	3748	1879517500	00	0.00	N	5	-5000
30	20240429	511000	509000	521000	505000	3100	1592683000	00	0.00	N	2	2000
31	20240422	509000	501000	510000	495000	3570	1787324000	00	0.00	N	2	8000
32	20240415	501000	501000	503000	468000	9790	4742600000	00	0.00	N	5	-5000
33	20240408	506000	526000	526000	499000	6693	3372942500	00	0.00	N	5	-16000
34	20240401	522000	583000	583000	518000	14770	7970151000	00	0.00	N	5	-56000
35	20240325	578000	595000	606000	574000	12487	7345596000	00	0.00	N	5	-19000
36	20240318	597000	600000	600000	580000	7982	4693605000	00	0.00	N	5	-3000
37	20240311	600000	580000	611000	576000	11058	6531927000	00	0.00	N	2	22000
38	20240304	578000	582000	587000	566000	6183	3557927000	00	0.00	N	5	-4000
39	20240226	582000	601000	604000	577000	7216	4246039000	00	0.00	N	5	-20000
40	20240219	602000	580000	635000	576000	18094	11026982000	00	0.00	N	2	26000
41	20240213	576000	568000	579000	560000	4714	2681607000	00	0.00	N	2	8000
42	20240205	568000	594000	595000	564000	8148	4683933000	00	0.00	N	5	-17000
43	20240129	585000	579000	616000	556000	17682	10394248000	00	0.00	N	2	5000
44	20240122	580000	599000	599000	550000	9712	5545686000	00	0.00	N	5	-11000
45	20240115	591000	581000	610000	575000	12089	7110381000	00	0.00	N	2	10000
46	20240108	581000	605000	631000	566000	16970	9969988000	00	0.00	N	5	-24000
47	20240102	605000	624000	645000	534000	65961	39781674000	00	0.00	N	5	-2000
48	20231226	607000	553000	631000	544000	25984	15290144000	00	0.00	N	2	78000
49	20231218	529000	454000	594000	447000	29485	15825130500	00	0.00	N	2	70000
50	20231211	459000	455500	470000	448000	3863	1766019000	00	0.00	N	2	10500
51	20231204	448500	455000	466000	442000	3729	1677393000	00	0.00	N	5	-6000
52	20231127	454500	477000	481500	452500	4274	1983537500	00	0.00	N	5	-26500
53	20231120	481000	497500	497500	468000	4274	2048142000	00	0.00	N	5	-13000
54	20231113	494000	462000	498500	459500	5294	2567646500	00	0.00	N	2	29500
55	20231106	464500	471500	475000	457000	4861	2255089000	00	0.00	N	5	-7500
56	20231030	472000	468500	476000	456500	3996	1862255500	00	0.00	N	2	4500
57	20231023	467500	474500	485000	462500	4660	2200894000	00	0.00	N	5	-2000
58	20231016	469500	449500	474500	436500	5709	2592945500	00	0.00	N	2	20000
59	20231010	449500	446500	457000	435500	1729	771378000	00	0.00	N	5	-3500
60	20231004	453000	474000	474000	432500	5318	2380137000	00	0.00	N	5	-9000
61	20230925	462000	451500	474000	451000	3333	1539203500	00	0.00	N	3	0
62	20230918	462000	461000	478500	452000	3413	1587741000	00	0.00	N	5	-1500
63	20230911	463500	458000	474000	450000	4912	2270389000	00	0.00	N	3	0
64	20230904	463500	455500	482500	454000	4967	2314812500	00	0.00	N	2	2000
65	20230828	461500	464500	466000	457500	2744	1270179500	00	0.00	N	5	-2500
66	20230821	464000	467500	472000	454000	5148	2391140500	00	0.00	N	2	6500
67	20230814	457500	456500	464000	436500	4234	1909540500	00	0.00	N	2	1500
68	20230807	456000	437000	463000	429000	7178	3186101500	00	0.00	N	2	16000
69	20230731	440000	420000	453000	420000	8532	3725820000	00	0.00	N	2	20000
70	20230724	420000	431000	431000	386000	15388	6269337000	00	0.00	N	5	-11000
71	20230717	431000	494500	504000	417000	35958	15901236500	00	0.00	N	5	-56500
72	20230710	487500	510000	550000	480000	22549	11464506000	00	0.00	N	5	-19500
73	20230703	507000	533000	533000	497000	10458	5319229500	00	0.00	N	5	-28000
74	20230626	535000	509000	555000	503000	9943	5304276000	00	0.00	N	2	26000
75	20230619	509000	524000	526000	501000	6489	3301929000	00	0.00	N	5	-15000
76	20230612	524000	504000	532000	503000	6493	3378793000	00	0.00	N	2	21000
77	20230605	503000	509000	518000	500000	5160	2616960000	00	0.00	N	5	-19000
78	20230530	522000	509000	531000	509000	6289	3263941000	00	0.00	N	2	12000
79	20230522	510000	502000	515000	501000	3545	1790508000	00	0.00	N	2	8000
80	20230515	502000	505000	511000	497000	3618	1819907000	00	0.00	N	5	-3000
81	20230508	505000	503000	518000	498000	3923	1986464500	00	0.00	N	2	5500
82	20230502	499500	499070	518000	493105	7353	3738585500	00	0.00	N	2	7390
83	20230424	492110	469742	503046	456321	8892	4203863000	00	0.00	N	2	11432
84	20230417	480678	501058	501058	478689	5231	2570014500	00	0.00	N	5	-14912
85	20230410	495590	511994	511994	482169	12777	6335723000	00	0.00	N	5	-18392
86	20230403	513982	561702	572638	509011	15640	8257137000	00	0.00	N	5	-46726
87	20230327	560708	558719	580591	526906	18012	10113657000	00	0.00	N	2	2983
88	20230320	557725	546789	578603	541819	14726	8304606000	00	0.00	N	2	15906
89	20230313	541819	529889	566673	509011	26169	14115884000	00	0.00	N	2	9942
90	20230306	531877	541819	545795	498075	15987	8489366000	00	0.00	N	5	-2982
91	20230227	534859	613398	616381	511994	30530	16993076000	00	0.00	N	5	-71580
92	20230220	606439	575620	640241	574626	42490	25727206000	00	0.00	N	2	31813
93	20230213	574626	528894	585562	528894	36099	20533617000	00	0.00	N	2	47720
94	20230206	526906	548778	565679	506029	42526	22800555000	00	0.00	N	5	-21872
95	20230130	548778	487637	552754	479683	29802	15329572500	00	0.00	N	2	62135
96	20230125	486643	477198	489128	476204	7834	3786624000	00	0.00	N	2	9445
97	20230116	477198	467753	481175	463280	10391	4891273000	00	0.00	N	2	5468
98	20230109	471730	431466	506029	428484	18277	8650038500	00	0.00	N	2	42252
99	20230102	429478	483163	483163	423513	9904	4408401000	00	0.00	N	5	-56667
100	20221226	486145	452841	494099	443396	16369	7834668500	00	0.00	N	2	33304
101	20221219	452841	423016	455326	417051	13302	5834168000	00	0.00	N	2	21375
102	20221212	431466	424010	444391	412577	6430	2764118500	00	0.00	N	2	7456
103	20221205	424010	435443	445385	410092	8202	3521243500	00	0.00	N	5	-11433
104	20221128	435443	418542	439420	415560	7200	3089696500	00	0.00	N	2	14912
105	20221121	420531	402139	433455	401144	8344	3480989500	00	0.00	N	2	18392
106	20221114	402139	379770	410589	379770	5779	2298048500	00	0.00	N	2	22369
107	20221107	379770	374799	384244	371320	3132	1184487000	00	0.00	N	2	7456
108	20221031	372314	355910	374799	355910	3342	1227297500	00	0.00	N	2	15907
109	20221024	356407	361875	366846	351436	5802	2068653000	00	0.00	N	5	-4971
110	20221017	361378	364857	371320	360384	3273	1193830000	00	0.00	N	5	-6462
111	20221011	367840	375296	375296	360881	4375	1605679500	00	0.00	N	5	-8947
112	20221004	376787	381261	384741	373308	4258	1607064000	00	0.00	N	5	-3480
113	20220926	380267	402636	402636	371320	13709	5247252500	00	0.00	N	5	-20877
114	20220919	401144	439917	486643	399156	66818	29505464500	00	0.00	N	5	-34299
115	20220913	435443	408104	436437	405618	17549	7369479000	00	0.00	N	2	28334
116	20220905	407109	383250	422519	382752	15385	6215318000	00	0.00	N	2	24854
117	20220829	382255	381261	386232	375296	4103	1569410000	00	0.00	N	2	497
118	20220822	381758	384244	386232	373308	4698	1799370500	00	0.00	N	5	-2486
119	20220816	384244	385238	386729	379273	4207	1615753000	00	0.00	N	2	2486
120	20220808	381758	376290	385238	375296	3091	1178586500	00	0.00	N	2	4473
121	20220801	377285	366846	378776	363366	2702	999738500	00	0.00	N	2	10439
122	20220725	366846	365852	372811	362869	2765	1012855000	00	0.00	N	5	-497
123	20220718	367343	366349	374799	363366	3041	1119264000	00	0.00	N	2	2983
124	20220711	364360	367343	371320	360384	2384	869978000	00	0.00	N	5	-2983
125	20220704	367343	362372	373805	362372	3346	1224763500	00	0.00	N	2	2486
126	20220627	364857	367840	374799	358893	5483	2015042000	00	0.00	N	5	-2983
127	20220620	367840	392694	402139	360881	12595	4796425500	00	0.00	N	5	-24854
128	20220613	392694	382752	395179	368834	9516	3628160500	00	0.00	N	2	5468
129	20220607	387226	393191	397168	382752	3260	1270074000	00	0.00	N	5	-5965
130	20220530	393191	387723	396671	384741	3797	1478389000	00	0.00	N	2	5965
131	20220523	387226	389712	393191	384741	2785	1081684000	00	0.00	N	5	-2486
132	20220516	389712	395179	398162	381758	4643	1806726000	00	0.00	N	2	5468
133	20220509	384244	394682	397665	367840	6160	2385158000	00	0.00	N	5	-11930
134	20220502	396174	403630	409595	396174	3984	1599765500	00	0.00	N	5	-7456
135	20220425	403630	408601	416057	390706	9839	3969831000	00	0.00	N	5	-11433
136	20220418	415063	400647	429478	400647	10253	4237156000	00	0.00	N	2	11930
137	20220411	403133	399156	412577	395179	6704	2718854000	00	0.00	N	2	3977
138	20220404	399156	392694	414566	392694	8970	3599364500	00	0.00	N	2	3479
139	20220328	395677	395179	400647	390209	6489	2561622000	00	0.00	N	2	1492
140	20220321	394185	416057	423513	382752	15436	6258663000	00	0.00	N	5	-47223
141	20220314	441408	386232	441408	382752	15114	6136069000	00	0.00	N	2	53685
142	20220307	387723	394185	394185	382752	3560	1375977500	00	0.00	N	5	-6462
143	20220228	394185	392694	397168	387226	4125	1617490500	00	0.00	N	5	-994
144	20220221	395179	392694	403630	387723	4307	1705791000	00	0.00	N	2	1491
145	20220214	393688	381758	397168	379770	5060	1950946000	00	0.00	N	2	994
146	20220207	392694	377782	407607	377782	4911	1934573000	00	0.00	N	2	5965
147	20220203	386729	375793	387226	375296	1764	674558000	00	0.00	N	2	13421
148	20220124	373308	389712	391203	368834	8053	3049055500	00	0.00	N	5	-20380
149	20220117	393688	401144	402139	389712	6006	2369831500	00	0.00	N	5	-7456
150	20220110	401144	400647	406115	398162	4846	1946130500	00	0.00	N	5	-995
151	20220103	402139	404624	405618	397665	5498	2209841000	00	0.00	N	5	-2485
152	20211227	404624	400647	412577	400647	8625	3489587000	00	0.00	N	2	3977
153	20211220	400647	413571	413571	399156	9750	3929069500	00	0.00	N	5	-12924
154	20211213	413571	412577	424010	410589	6897	2872486000	00	0.00	N	3	0
155	20211206	413571	417051	420034	410589	5712	2373529500	00	0.00	N	5	-3480
156	20211129	417051	416057	425999	400150	12091	4985378000	00	0.00	N	5	-12924
157	20211122	429975	505035	529889	424010	35752	16633539000	00	0.00	N	5	-52194
158	20211115	482169	435443	494099	428981	34603	16083165500	00	0.00	N	2	47720
159	20211108	434449	436934	446379	424507	11883	5132490000	00	0.00	N	5	-2485
160	20211101	436934	441408	467256	423016	28916	12838565000	00	0.00	N	5	-16901
161	20211025	453835	413571	550766	409595	139375	68627704500	00	0.00	N	2	38772
162	20211018	415063	424507	428484	392197	7702	3220807500	00	0.00	N	5	-8450
163	20211012	423513	407109	427490	379770	19679	7851581000	00	0.00	N	2	16901
164	20211005	406612	425501	426496	390706	24623	9909840500	00	0.00	N	5	-18889
165	20210927	425501	447870	467753	414566	27087	11714697500	00	0.00	N	5	-21872
166	20210923	447373	462286	469245	445385	9142	4148035500	00	0.00	N	5	-23363
167	20210913	470736	462286	478192	454829	15145	7076424000	00	0.00	N	2	5468
168	20210906	465268	484157	495093	452344	32415	15427622000	00	0.00	N	5	-21872
169	20210830	487140	557725	571643	486643	69262	36158774000	00	0.00	N	5	-69591
170	20210823	556731	540824	594509	533865	17560	9784457000	00	0.00	N	2	12924
171	20210817	543807	553749	666089	526906	46022	27001835000	00	0.00	N	5	-3977
172	20210809	547784	560708	570649	520941	26350	14421478000	00	0.00	N	5	-12924
173	20210802	560708	566673	603457	544801	32430	18522568000	00	0.00	N	5	-38772
174	20210726	599480	636264	662112	584568	20338	12745548000	00	0.00	N	5	-39767
175	20210719	639247	663107	663107	624334	16162	10314825000	00	0.00	N	5	-23860
176	20210712	663107	677025	694920	659130	22501	15144065000	00	0.00	N	5	-12924