KissMeData/008930/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	29550	28750	29700	27900	326151	9460258500	00	0.00	N	2	950
3	20250428	28600	27900	29650	27550	468684	13479395125	00	0.00	N	2	250
4	20250421	28350	28100	28650	27550	243834	6874071575	00	0.00	N	2	250
5	20250414	28100	28400	28450	27650	184787	5177621650	00	0.00	N	5	-250
6	20250407	28350	24650	28750	24300	516652	13726330275	00	0.00	N	2	2600
7	20250331	25750	26900	27400	24250	436311	11300279775	00	0.00	N	5	-1800
8	20250324	27550	28200	28650	27300	211637	5925556125	00	0.00	N	5	-850
9	20250317	28400	28100	28900	27800	352357	9994114550	00	0.00	N	2	450
10	20250310	27950	27850	28300	26950	417323	11494581100	00	0.00	N	2	100
11	20250304	27850	27900	29200	27400	386885	10938478575	00	0.00	N	5	-300
12	20250224	28150	28700	29950	28100	670908	19449576550	00	0.00	N	5	-650
13	20250217	28800	28900	29400	28350	542249	15628669550	00	0.00	N	3	0
14	20250210	28800	28050	29150	27450	491335	14001411550	00	0.00	N	2	900
15	20250203	27900	27300	28600	26500	504238	14015804050	00	0.00	N	2	200
16	20250131	27700	28050	28250	27650	54665	1519883350	00	0.00	N	3	0
17	20250120	27700	29100	29400	27500	543452	15418703350	00	0.00	N	5	-1400
18	20250113	29100	28900	30100	28400	631437	18404655350	00	0.00	N	2	150
19	20250106	28950	29950	30350	28850	836095	24649615800	00	0.00	N	5	-900
20	20241230	29850	29000	30050	28950	347683	10272629700	00	0.00	N	2	700
21	20241223	29150	28700	30200	28650	548138	16083103700	00	0.00	N	2	500
22	20241216	28650	30650	30900	28450	772313	22945323800	00	0.00	N	5	-1700
23	20241209	30350	29100	30750	28200	1001850	29623211150	00	0.00	N	2	400
24	20241202	29950	32500	33350	29100	1713707	53443790350	00	0.00	N	5	-2950
25	20241125	32900	32500	36800	32250	3326246	115183676300	00	0.00	N	2	350
26	20241118	32550	31700	34350	30750	1750879	57102173150	00	0.00	N	2	550
27	20241111	32000	36550	37500	31400	3580664	118486660600	00	0.00	N	5	-5100
28	20241104	37100	37450	40450	36550	8173501	314249949600	00	0.00	N	2	850
29	20241028	36250	40100	52500	34500	25645386	1160251735200	00	0.00	N	5	-4450
30	20241021	40700	36350	44400	32400	10613775	423738593650	00	0.00	N	2	4350
31	20241014	36350	32900	37300	32500	2354845	83183147950	00	0.00	N	2	3450
32	20241007	32900	32200	33250	31800	427830	13990553000	00	0.00	N	2	700
33	20240930	32200	32250	32550	31200	292695	9322171050	00	0.00	N	2	250
34	20240923	31950	34200	34250	31650	832249	27432302800	00	0.00	N	5	-1850
35	20240919	33800	33600	34200	32950	388848	13076818000	00	0.00	N	2	750
36	20240909	33050	32000	34150	31750	981764	32600521400	00	0.00	N	2	400
37	20240902	32650	33100	33350	30500	818170	26149190050	00	0.00	N	5	-300
38	20240826	32950	31750	33850	30750	709410	22930333050	00	0.00	N	2	1300
39	20240819	31650	32300	32550	31150	295633	9418129750	00	0.00	N	5	-700
40	20240812	32350	31450	32500	30700	445644	14134119450	00	0.00	N	2	900
41	20240805	31450	30000	31550	25750	1212091	35225917200	00	0.00	N	2	1000
42	20240729	30450	32350	33150	30350	583123	18399353100	00	0.00	N	5	-1650
43	20240722	32100	32800	32850	31400	481900	15443781700	00	0.00	N	5	-550
44	20240715	32650	33600	33700	32000	549379	17973744000	00	0.00	N	5	-800
45	20240708	33450	34400	34400	32200	1135804	37760142900	00	0.00	N	5	-250
46	20240701	33700	30900	35450	30800	2120273	71033030200	00	0.00	N	2	2650
47	20240624	31050	32400	32400	30600	403969	12671338450	00	0.00	N	5	-1100
48	20240617	32150	31100	32750	31050	425373	13544693750	00	0.00	N	2	1000
49	20240610	31150	32100	32650	31000	633758	20117491600	00	0.00	N	5	-1350
50	20240603	32500	31550	32700	31350	339401	10936391400	00	0.00	N	2	950
51	20240527	31550	31150	31600	30300	638362	19742352350	00	0.00	N	2	400
52	20240520	31150	34400	34400	31000	540115	17490774400	00	0.00	N	5	-2900
53	20240513	34050	34000	35000	33200	371038	12686848050	00	0.00	N	3	0
54	20240507	34050	34000	35100	34000	437620	15092814200	00	0.00	N	2	500
55	20240429	33550	33800	34750	33350	408565	13910501900	00	0.00	N	2	50
56	20240422	33500	32350	33800	32250	475549	15777804200	00	0.00	N	2	1500
57	20240415	32000	34200	34800	31250	1028969	33648923500	00	0.00	N	5	-3000
58	20240408	35000	37650	38200	33800	1080272	38392410000	00	0.00	N	5	-3200
59	20240401	38200	38450	40350	36650	2594151	99375668450	00	0.00	N	5	-100
60	20240325	38300	45000	47000	38000	7267951	307283320150	00	0.00	N	5	-3800
61	20240318	42100	39800	43000	38850	944634	38507802100	00	0.00	N	2	2300
62	20240311	39800	39300	40950	39100	1170600	46832517950	00	0.00	N	2	900
63	20240304	38900	41400	41800	37550	1371621	53826306650	00	0.00	N	5	-2300
64	20240226	41200	41550	44050	41100	1505850	64527982150	00	0.00	N	5	-600
65	20240219	41800	43600	45300	41000	1545962	66372194100	00	0.00	N	5	-2000
66	20240213	43800	42550	45500	42000	2377989	104090848350	00	0.00	N	2	2250
67	20240205	41550	41300	42200	39100	1268239	51972998950	00	0.00	N	2	650
68	20240129	40900	43150	44250	38700	2716918	111764230150	00	0.00	N	5	-2750
69	20240122	43650	41000	46600	39600	9283590	397104044100	00	0.00	N	2	2650
70	20240115	41000	46350	56200	40450	31259207	1506024647800	00	0.00	N	2	2600
71	20240108	38400	37850	39000	37000	586315	22376246650	00	0.00	N	2	1000
72	20240102	37400	39200	41400	36750	811004	31769906650	00	0.00	N	5	-1800
73	20231226	39200	38800	39650	38250	492813	19217842850	00	0.00	N	2	900
74	20231218	38300	36150	38300	35900	452462	16797700800	00	0.00	N	2	2200
75	20231211	36100	37200	37500	36000	618856	22759842850	00	0.00	N	5	-900
76	20231204	37000	35700	38150	34100	888479	32466106700	00	0.00	N	2	1600
77	20231127	35400	35700	36900	35200	330662	11880705450	00	0.00	N	5	-300
78	20231120	35700	36250	36700	35500	384549	13813273550	00	0.00	N	5	-200
79	20231113	35900	34450	37300	33950	520560	18537890000	00	0.00	N	2	1750
80	20231106	34150	33300	36000	33300	570420	19747602350	00	0.00	N	2	1300
81	20231030	32850	30650	33050	30650	486526	15613346550	00	0.00	N	2	1850
82	20231023	31000	30000	32000	29850	602377	18647567400	00	0.00	N	2	600
83	20231016	30400	33850	34200	30000	691604	21941745400	00	0.00	N	5	-3900
84	20231010	34300	34750	35700	33800	626448	21762591750	00	0.00	N	5	-300
85	20231004	34600	32500	34650	31750	444477	14767862050	00	0.00	N	2	1650
86	20230925	32950	31650	33150	31350	329460	10627586750	00	0.00	N	2	1000
87	20230918	31950	34100	35500	31450	637367	21302807300	00	0.00	N	5	-2500
88	20230911	34450	33300	35000	32300	1211463	41086633350	00	0.00	N	2	1200
89	20230904	33250	32350	33650	31800	762644	24860898700	00	0.00	N	2	650
90	20230828	32600	35000	36200	32550	1895369	65810739950	00	0.00	N	5	-2150
91	20230821	34750	34900	36050	33800	889688	30976800250	00	0.00	N	2	200
92	20230814	34550	39500	40150	34300	1370614	50167669350	00	0.00	N	5	-4550
93	20230807	39100	34100	42200	33200	4539582	179040016000	00	0.00	N	2	4850
94	20230731	34250	33000	35800	31650	1207269	41004937750	00	0.00	N	2	1850
95	20230724	32400	34250	34250	30600	766437	24571847950	00	0.00	N	5	-1150
96	20230717	33550	31800	34650	30700	707308	23085114450	00	0.00	N	2	1650
97	20230710	31900	30300	32400	30150	680903	21184258150	00	0.00	N	2	1250
98	20230703	30650	33150	33900	30450	540535	17212427550	00	0.00	N	5	-2500
99	20230626	33150	33500	34150	32000	452829	14988941500	00	0.00	N	5	-350
100	20230619	33500	34700	35700	33050	472485	16092828550	00	0.00	N	5	-1200
101	20230612	34700	37050	38300	33700	1062186	37737223550	00	0.00	N	5	-2000
102	20230605	36700	37000	37700	35900	640450	23540287800	00	0.00	N	5	-300
103	20230530	37000	36600	37150	35550	406559	14834713900	00	0.00	N	2	600
104	20230522	36400	37700	38400	35950	678993	25292427450	00	0.00	N	5	-1350
105	20230515	37750	38800	39350	36500	710725	26774838700	00	0.00	N	5	-1250
106	20230508	39000	42750	43950	38750	784855	31822452700	00	0.00	N	5	-4050
107	20230502	43050	44000	44400	39900	876251	36664606350	00	0.00	N	5	-750
108	20230424	43800	43350	44800	40700	791491	34230035150	00	0.00	N	2	300
109	20230417	43500	46600	46600	42600	1054558	47173573750	00	0.00	N	5	-2750
110	20230410	46250	43100	47750	42300	1424482	64093084700	00	0.00	N	2	2900
111	20230403	43350	38750	45200	38700	2159774	91665055950	00	0.00	N	2	4400
112	20230327	38950	38500	39650	36550	1253949	48041796400	00	0.00	N	2	700
113	20230320	38250	38500	39850	37750	1244112	48147224600	00	0.00	N	5	-50
114	20230313	38300	34900	38850	33500	1960760	70958156600	00	0.00	N	2	2700
115	20230306	35600	32600	38250	31800	2663491	94913512450	00	0.00	N	2	3400
116	20230227	32200	32350	32850	31000	465381	14859996750	00	0.00	N	5	-500
117	20230220	32700	30300	33300	30300	992713	32270930050	00	0.00	N	2	2500
118	20230213	30200	31250	31450	30150	489647	15054209650	00	0.00	N	5	-1650
119	20230206	31850	31000	32200	30250	647866	20264825500	00	0.00	N	2	800
120	20230130	31050	30500	32000	29900	592152	18290631400	00	0.00	N	2	550
121	20230125	30500	30550	30850	30100	242035	7363257050	00	0.00	N	3	0
122	20230116	30500	31300	31550	29650	391951	11952150450	00	0.00	N	5	-700
123	20230109	31200	30900	31700	30650	339483	10590859000	00	0.00	N	2	550
124	20230102	30650	32600	32750	30250	441614	13667666000	00	0.00	N	5	-1800
125	20221226	32450	33869	35047	32050	371424	12632672150	00	0.00	N	5	-1419
126	20221219	33869	34752	35587	33231	447827	15435046950	00	0.00	N	5	-1080
127	20221212	34949	33231	35930	33034	819842	28550017600	00	0.00	N	2	1669
128	20221205	33280	30924	33280	30040	437872	13851939350	00	0.00	N	2	2553
129	20221128	30727	30629	31611	29795	259876	7986317350	00	0.00	N	2	245
130	20221121	30482	34114	34163	30285	417390	13199843050	00	0.00	N	5	-3289
131	20221114	33771	33672	35489	33181	686016	23511217300	00	0.00	N	3	0
132	20221107	33771	33083	34850	32592	405169	13691827150	00	0.00	N	2	639
133	20221031	33132	31905	33132	30138	376599	11978267000	00	0.00	N	2	1374
134	20221024	31758	31120	32249	30482	294683	9226085850	00	0.00	N	2	1325
135	20221017	30433	29942	31316	29009	416209	12565565800	00	0.00	N	2	344
136	20221011	30089	30531	31267	28518	364132	10721798150	00	0.00	N	5	-982
137	20221004	31071	31071	32102	30629	229208	7157212200	00	0.00	N	2	98
138	20220926	30973	32396	32642	30285	1455988	43795711500	00	0.00	N	5	-2061
139	20220919	33034	41330	42262	32396	1294804	46051533950	00	0.00	N	5	-8590
140	20220913	41624	46975	47564	40839	992382	43335793650	00	0.00	N	5	-2307
141	20220905	43931	42753	44815	41428	672834	28981721750	00	0.00	N	2	1423
142	20220829	42508	39563	43391	38532	897356	37449269950	00	0.00	N	2	1816
143	20220822	40692	40299	41084	39072	387509	15488487800	00	0.00	N	5	-49
144	20220816	40741	41035	41870	39317	301077	12228970150	00	0.00	N	5	-147
145	20220808	40888	41821	42311	40544	287073	11856869750	00	0.00	N	5	-393
146	20220801	41281	39857	41821	38875	334331	13492014800	00	0.00	N	2	1129
147	20220725	40152	39121	40888	38826	272928	10923210150	00	0.00	N	2	982
148	20220718	39170	39464	39857	38188	384448	15002250150	00	0.00	N	5	-196
149	20220711	39366	40446	41477	38875	429255	17249528650	00	0.00	N	5	-884
150	20220704	40250	37452	41379	36716	1365049	52002386850	00	0.00	N	2	2994
151	20220627	37256	41330	41330	37108	481625	19004196100	00	0.00	N	5	-3288
152	20220620	40544	41232	41379	38826	311278	12491592000	00	0.00	N	2	196
153	20220613	40348	43637	44520	38875	447044	18585535850	00	0.00	N	5	-4221
154	20220607	44569	46729	46729	44471	287238	13105190400	00	0.00	N	5	-2160
155	20220530	46729	48104	48840	45846	278326	13173901900	00	0.00	N	5	-1276
156	20220523	48005	46876	50165	46435	573247	27919288750	00	0.00	N	2	1521
157	20220516	46484	44275	46975	43342	420590	19234446550	00	0.00	N	2	2798
158	20220509	43686	45257	46091	42950	340692	15066040450	00	0.00	N	5	-1865
159	20220502	45551	49085	49969	44913	352047	16720506350	00	0.00	N	5	-4712
160	20220425	50263	47515	51736	46287	671463	33052492300	00	0.00	N	2	2159
161	20220418	48104	48300	51049	47416	711862	35121442800	00	0.00	N	5	-441
162	20220411	48545	42410	48693	41722	653085	29678857200	00	0.00	N	2	6184
163	20220404	42361	43195	45453	41722	341763	14768291000	00	0.00	N	5	-1227
164	20220328	43588	43637	45208	42753	295028	12949477900	00	0.00	N	5	-687
165	20220321	44275	45257	45747	43735	273563	12211971200	00	0.00	N	5	-589
166	20220314	44864	42655	46631	40201	854923	37458071200	00	0.00	N	2	2258
167	20220307	42606	42704	43440	41477	375450	15923715400	00	0.00	N	5	-884
168	20220228	43490	44717	45011	43097	416239	18340984750	00	0.00	N	5	-932
169	20220221	44422	46729	48300	44177	911365	41152688300	00	0.00	N	5	-2749
170	20220214	47171	42557	47564	42508	420875	18902827650	00	0.00	N	2	3681
171	20220207	43490	46336	47122	43293	356852	16115152300	00	0.00	N	5	-2846
172	20220203	46336	44668	47416	44569	181761	8452279300	00	0.00	N	2	2257
173	20220124	44079	47171	48054	40692	526757	23176076250	00	0.00	N	5	-3043
174	20220117	47122	48889	50165	45158	442146	20938331900	00	0.00	N	5	-1816
175	20220110	48938	50067	51343	48594	412234	20420563350	00	0.00	N	5	-1031
176	20220103	49969	53503	54583	49380	426111	22266301800	00	0.00	N	5	-3240
177	20211227	53209	52585	57015	52585	507757	27983253600	00	0.00	N	2	335
178	20211220	52874	54414	54607	52103	284971	15138217800	00	0.00	N	5	-1829
179	20211213	54703	54607	56437	52874	432994	23462530600	00	0.00	N	2	385
180	20211206	54318	51525	56148	50081	500516	27005999900	00	0.00	N	2	2696
181	20211129	51622	52007	53740	47480	521670	26132841800	00	0.00	N	5	-674
182	20211122	52296	52488	54511	51525	331548	17473736700	00	0.00	N	5	-674
183	20211115	52970	53740	56052	52103	327281	17771112400	00	0.00	N	5	-770
184	20211108	53740	56437	56533	52199	430683	23319296400	00	0.00	N	5	-2986
185	20211101	56726	56052	59519	55859	519254	29725851200	00	0.00	N	2	1830
186	20211025	54896	56726	58074	54511	368435	20882936200	00	0.00	N	5	-1926
187	20211018	56822	58267	58363	56533	249738	14327854900	00	0.00	N	5	-963
188	20211012	57785	55667	58748	53259	371845	20846225600	00	0.00	N	2	1733
189	20211005	56052	56244	57207	53837	515871	28615339400	00	0.00	N	5	-1252
190	20210927	57304	64912	65490	57304	1011065	60625989200	00	0.00	N	5	-8379
191	20210923	65683	66742	67031	64912	206105	13599720000	00	0.00	N	5	-1444
192	20210913	67127	69631	70306	66357	472196	32281333600	00	0.00	N	5	-2119
193	20210906	69246	71847	73099	68861	588800	41755488600	00	0.00	N	5	-2504
194	20210830	71750	71654	74351	69535	860313	61886423000	00	0.00	N	2	1252
195	20210823	70498	67994	71943	67994	615472	43305979300	00	0.00	N	2	2504
196	20210817	67994	75121	78010	66453	1308053	95087155100	00	0.00	N	5	-6549
197	20210809	74543	73580	76373	71461	1891280	138851497700	00	0.00	N	5	-1445
198	20210802	75988	69439	76855	69150	941329	69604694100	00	0.00	N	2	6934
199	20210726	69054	74158	74158	68668	623300	44543490400	00	0.00	N	5	-5104
200	20210719	74158	77144	77433	73002	821299	61490560500	00	0.00	N	5	-3660
201	20210712	77818	79455	81959	76758	1190106	94270229600	00	0.00	N	5	-1444