KissMeData/003350/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250331	54000	51600	55400	50300	352078	18771650600	00	0.00	N	2	1400
3	20250324	52600	50500	54000	49950	450632	23434927700	00	0.00	N	2	2100
4	20250317	50500	49550	51600	47700	367638	18318353250	00	0.00	N	2	1050
5	20250310	49450	48550	50700	44500	363843	17771816025	00	0.00	N	2	1900
6	20250304	47550	48050	49850	46800	270140	12979367675	00	0.00	N	5	-1800
7	20250224	49350	47550	51200	46500	789886	38920265850	00	0.00	N	2	650
8	20250217	48700	44700	53400	44450	1031323	51471009850	00	0.00	N	2	4050
9	20250210	44650	43550	45900	42250	296230	12963927450	00	0.00	N	5	-450
10	20250203	45100	45300	46100	43500	213013	9541631750	00	0.00	N	5	-1050
11	20250131	46150	46250	47150	45750	25530	1183694100	00	0.00	N	5	-100
12	20250120	46250	48250	49600	45900	205791	9768173200	00	0.00	N	5	-2000
13	20250113	48250	51400	53100	47650	368373	18202128450	00	0.00	N	5	-3150
14	20250106	51400	54100	55300	51300	289896	15321961800	00	0.00	N	5	-900
15	20241230	52300	50100	53100	49800	136751	7089286250	00	0.00	N	2	1400
16	20241223	50900	49750	53400	48800	299578	15361324300	00	0.00	N	2	1550
17	20241216	49350	53800	53800	47200	313252	15884131400	00	0.00	N	5	-3050
18	20241209	52400	44000	52900	42200	689528	33978199350	00	0.00	N	2	7200
19	20241202	45200	44300	49750	42200	895155	41836782500	00	0.00	N	2	900
20	20241125	44300	49950	54000	44000	479313	23152590150	00	0.00	N	5	-5650
21	20241118	49950	56500	57800	49900	622172	33465227900	00	0.00	N	5	-7350
22	20241111	57300	77000	77000	55000	1074158	69131592800	00	0.00	N	5	-20900
23	20241104	78200	78100	87900	75800	563728	46066940500	00	0.00	N	2	2300
24	20241028	75900	73700	78300	72300	401994	30268834800	00	0.00	N	2	2300
25	20241021	73600	84300	85300	73400	536457	42142145700	00	0.00	N	5	-10700
26	20241014	84300	77000	89400	73900	792386	65498080900	00	0.00	N	2	7500
27	20241007	76800	78000	83700	74900	568835	45269870300	00	0.00	N	2	1000
28	20240930	75800	76800	78500	71300	328085	24605146000	00	0.00	N	5	-300
29	20240923	76100	77000	79800	72000	604937	45972604700	00	0.00	N	2	1100
30	20240919	75000	75500	78000	70300	339963	25226832800	00	0.00	N	2	400
31	20240909	74600	75500	86000	72000	1028773	80427001400	00	0.00	N	5	-3500
32	20240902	78100	72500	89400	70300	2299993	185561157900	00	0.00	N	2	9500
33	20240826	68600	73100	73200	63100	576272	38951670200	00	0.00	N	5	-4300
34	20240819	72900	70400	75600	65900	1234657	88335389700	00	0.00	N	2	2500
35	20240812	70400	62000	76000	56000	2060054	143387978900	00	0.00	N	2	9000
36	20240805	61400	58200	62800	46800	670599	37265540550	00	0.00	N	2	700
37	20240729	60700	60900	72000	58900	777800	51165943400	00	0.00	N	5	-200
38	20240722	60900	57500	67700	57500	599450	37429653100	00	0.00	N	2	2700
39	20240715	58200	63000	66800	57100	563637	34892596600	00	0.00	N	5	-5300
40	20240708	63500	51500	72800	51500	1382613	87284590000	00	0.00	N	2	11200
41	20240701	52300	59700	72200	51500	2116707	130544117900	00	0.00	N	5	-5500
42	20240624	57800	53500	58700	48450	1149572	61537114200	00	0.00	N	2	4300
43	20240617	53500	59200	59400	49200	917081	49811322550	00	0.00	N	5	-5700
44	20240610	59200	49500	60600	47300	1148734	62243405850	00	0.00	N	2	9650
45	20240603	49550	55400	58500	46550	1001588	52025462700	00	0.00	N	5	-5350
46	20240527	54900	42500	58500	41550	6391013	319789694250	00	0.00	N	2	13300
47	20240520	41600	33800	43000	33800	5424147	213611423300	00	0.00	N	2	8050
48	20240513	33550	28100	39050	27200	3157496	112830245300	00	0.00	N	2	5450
49	20240507	28100	27450	28400	26700	223471	6175145450	00	0.00	N	2	950
50	20240429	27150	26600	28700	26350	373359	10284181850	00	0.00	N	2	800
51	20240422	26350	26100	26800	25500	112822	2933753950	00	0.00	N	2	500
52	20240415	25850	25350	26300	24600	160661	4106444200	00	0.00	N	2	400
53	20240408	25450	25050	25750	24050	106596	2660667750	00	0.00	N	2	300
54	20240401	25150	25050	27000	24050	414470	10700592150	00	0.00	N	2	500
55	20240325	24650	24550	25500	24250	131868	3277008600	00	0.00	N	2	50
56	20240318	24600	23500	24700	23500	63940	1546971000	00	0.00	N	2	850
57	20240311	23750	23600	24250	22800	65253	1553762250	00	0.00	N	2	150
58	20240304	23600	23200	23700	22700	69238	1606899300	00	0.00	N	2	200
59	20240226	23400	23250	23750	22600	53368	1230480200	00	0.00	N	2	250
60	20240219	23150	23900	23900	23050	39278	918307600	00	0.00	N	5	-700
61	20240213	23850	23650	24250	23200	55343	1315046950	00	0.00	N	2	300
62	20240205	23550	23300	23600	22850	36871	856163950	00	0.00	N	2	250
63	20240129	23300	24650	24650	22450	81165	1883018200	00	0.00	N	5	-1000
64	20240122	24300	23850	24600	23050	91959	2200684100	00	0.00	N	2	800
65	20240115	23500	24900	24950	22600	72479	1703220200	00	0.00	N	5	-1100
66	20240108	24600	23250	24800	23000	153558	3719690850	00	0.00	N	2	1750
67	20240102	22850	23400	23550	22750	39543	911406450	00	0.00	N	5	-550
68	20231226	23400	22850	23500	22600	31485	725215000	00	0.00	N	2	500
69	20231218	22900	23050	23800	22600	79551	1848935950	00	0.00	N	5	-150
70	20231211	23050	22750	23500	22700	85158	1959548800	00	0.00	N	2	150
71	20231204	22900	23500	23750	22600	54857	1266793000	00	0.00	N	5	-850
72	20231127	23750	24200	24200	23000	80703	1905068700	00	0.00	N	5	-450
73	20231120	24200	24150	25300	23650	162382	3920853900	00	0.00	N	5	-400
74	20231113	24600	24650	27250	23600	300606	7558470150	00	0.00	N	2	150
75	20231106	24450	25400	26650	23500	305758	7754904700	00	0.00	N	5	-800
76	20231030	25250	22500	26950	21800	778420	19558980850	00	0.00	N	2	2750
77	20231023	22500	21050	27700	21000	1049558	26387589300	00	0.00	N	2	850
78	20231016	21650	23100	23950	20500	126484	2796201450	00	0.00	N	5	-1550
79	20231010	23200	23800	24500	22750	78621	1840338950	00	0.00	N	5	-850
80	20231004	24050	25050	25350	23200	74942	1800053950	00	0.00	N	5	-1600
81	20230925	25650	27050	27500	24100	155517	4013608150	00	0.00	N	5	-1950
82	20230918	27600	29500	30000	27200	177281	5024586000	00	0.00	N	5	-1700
83	20230911	29300	29000	30700	28150	504447	14894982100	00	0.00	N	2	300
84	20230904	29000	32150	32150	28000	351200	10473414750	00	0.00	N	5	-3200
85	20230828	32200	33700	35000	31150	1102631	35935350800	00	0.00	N	2	300
86	20230821	31900	31000	33600	29500	979977	30831741400	00	0.00	N	3	0
87	20230814	31900	34600	38250	30050	3429715	118849529500	00	0.00	N	5	-2000
88	20230807	33900	23850	39450	22550	3451930	121574036400	00	0.00	N	2	10050
89	20230731	23850	22950	24100	22450	128613	3008502900	00	0.00	N	2	950
90	20230724	22900	24100	24100	20300	140348	3122187800	00	0.00	N	5	-1200
91	20230717	24100	26050	26450	23850	129490	3187008300	00	0.00	N	5	-1900
92	20230710	26000	26300	27600	25550	160526	4264860300	00	0.00	N	5	-300
93	20230703	26300	25300	26950	24750	181766	4690320100	00	0.00	N	2	1650
94	20230626	24650	24450	25300	23100	82594	1996056650	00	0.00	N	2	350
95	20230619	24300	25000	25750	24000	114885	2868103350	00	0.00	N	5	-550
96	20230612	24850	25200	25500	23950	101260	2506789000	00	0.00	N	5	-350
97	20230605	25200	24700	25800	24450	52737	1315451050	00	0.00	N	2	500
98	20230530	24700	24750	24950	23950	36087	878690850	00	0.00	N	2	50
99	20230522	24650	25300	25750	24200	63728	1587139100	00	0.00	N	5	-650
100	20230515	25300	24600	26100	24300	100160	2500129350	00	0.00	N	2	850
101	20230508	24450	23550	28200	23400	600061	15770142850	00	0.00	N	2	850
102	20230502	23600	24500	25200	23400	57830	1394729500	00	0.00	N	5	-1150
103	20230424	24750	26000	26050	23900	157557	3928399500	00	0.00	N	5	-1900
104	20230417	26650	28350	31300	26500	559601	16425268700	00	0.00	N	5	-1500
105	20230410	28150	28500	28600	27250	123066	3430679900	00	0.00	N	5	-400
106	20230403	28550	30050	30550	27950	124449	3611076300	00	0.00	N	5	-1450
107	20230327	30000	29400	31000	28300	189045	5670191850	00	0.00	N	2	1050
108	20230320	28950	29400	30750	27750	190201	5565195350	00	0.00	N	5	-250
109	20230313	29200	29800	29800	26900	184379	5203397550	00	0.00	N	5	-750
110	20230306	29950	32500	32600	29300	202650	6236856100	00	0.00	N	5	-2350
111	20230227	32300	29700	32900	29050	285562	9027148300	00	0.00	N	2	2150
112	20230220	30150	30700	31350	29400	200444	6074632150	00	0.00	N	5	-550
113	20230213	30700	33600	33900	30600	359930	11554576600	00	0.00	N	5	-2100
114	20230206	32800	31950	35000	31700	952943	31893915500	00	0.00	N	2	1050
115	20230130	31750	33350	33350	31150	452737	14543761850	00	0.00	N	5	-1400
116	20230125	33150	33100	34450	32100	735622	24412113550	00	0.00	N	2	400
117	20230116	32750	30650	37150	30100	3893815	131509316000	00	0.00	N	2	3000
118	20230109	29750	29300	32700	28050	2158745	65953792300	00	0.00	N	2	1150
119	20230102	28600	27350	29700	26900	965140	27266157150	00	0.00	N	2	50
120	20221226	28550	23950	32300	22050	3034147	88350488800	00	0.00	N	2	4900
121	20221219	23650	23400	24450	22450	165226	3902717850	00	0.00	N	2	250
122	20221212	23400	24150	24250	22300	134442	3124613000	00	0.00	N	5	-1000
123	20221205	24400	25750	25750	23050	778358	19040106950	00	0.00	N	2	600
124	20221128	23800	20200	26000	19800	2354838	56311459050	00	0.00	N	2	3500
125	20221121	20300	20600	20800	19650	47857	967811450	00	0.00	N	5	-250
126	20221114	20550	20900	21850	20200	118385	2483197350	00	0.00	N	5	-100
127	20221107	20650	19400	22100	18900	354453	7323729250	00	0.00	N	2	850
128	20221031	19800	18400	19950	17450	91293	1711627950	00	0.00	N	2	1700
129	20221024	18100	19350	19600	17550	39389	723088500	00	0.00	N	5	-1200
130	20221017	19300	19500	20300	18750	32602	630610500	00	0.00	N	5	-450
131	20221011	19750	20700	20700	18100	53533	1026103250	00	0.00	N	5	-1150
132	20221004	20900	20450	21000	19900	41580	848129800	00	0.00	N	2	600
133	20220926	20300	23000	23300	18900	112109	2373006250	00	0.00	N	5	-3150
134	20220919	23450	23150	25300	22850	332196	8010821250	00	0.00	N	2	500
135	20220913	22950	22400	24650	22050	124394	2935767500	00	0.00	N	2	900
136	20220905	22050	22300	23200	21750	40317	902132000	00	0.00	N	5	-750
137	20220829	22800	21150	25950	20700	549338	13067690850	00	0.00	N	2	1250
138	20220822	21550	21500	22100	20500	39364	836130900	00	0.00	N	5	-450
139	20220816	22000	22250	22700	21800	18941	420848450	00	0.00	N	5	-250
140	20220808	22250	22350	22500	21700	24509	539475050	00	0.00	N	5	-300
141	20220801	22550	21950	22850	21300	35950	785700500	00	0.00	N	2	850
142	20220725	21700	21850	22150	21350	24784	538829850	00	0.00	N	5	-200
143	20220718	21900	22000	22200	21300	26107	566616000	00	0.00	N	2	50
144	20220711	21850	22400	22400	20500	31215	667873550	00	0.00	N	5	-550
145	20220704	22400	22000	22950	20950	32597	714436400	00	0.00	N	2	400
146	20220627	22000	21950	23600	21150	46339	1037394600	00	0.00	N	2	500
147	20220620	21500	23900	24050	19800	82768	1781309900	00	0.00	N	5	-2500
148	20220613	24000	26300	26900	22650	85881	2114204200	00	0.00	N	5	-3400
149	20220607	27400	28450	28650	26300	34576	947933250	00	0.00	N	5	-1050
150	20220530	28450	27150	28550	27050	65879	1847059800	00	0.00	N	2	1600
151	20220523	26850	27450	27800	26200	52456	1409803250	00	0.00	N	5	-600
152	20220516	27450	28400	28800	27350	60670	1696498250	00	0.00	N	5	-700
153	20220509	28150	30400	30800	28000	126274	3665225900	00	0.00	N	5	-2700
154	20220502	30850	33500	34300	30350	290152	9398130650	00	0.00	N	5	-2800
155	20220425	33650	31400	40000	30800	1325276	47694278100	00	0.00	N	2	1400
156	20220418	32250	31500	32850	31100	195057	6252189550	00	0.00	N	2	750
157	20220411	31500	31200	32750	30300	166652	5253507800	00	0.00	N	2	300
158	20220404	31200	32050	32650	30350	293410	9291528100	00	0.00	N	5	-300
159	20220328	31500	28000	33500	27400	1152920	36601065100	00	0.00	N	2	3650
160	20220321	27850	28100	28400	27250	37652	1043638850	00	0.00	N	5	-50
161	20220314	27900	28950	28950	26900	72526	2004554400	00	0.00	N	5	-1050
162	20220307	28950	28650	29000	27600	74349	2106022800	00	0.00	N	5	-50
163	20220228	29000	27950	29200	27550	83019	2365115450	00	0.00	N	2	800
164	20220221	28200	28300	29450	27200	190974	5412565850	00	0.00	N	5	-750
165	20220214	28950	27000	32100	26350	587317	17238958500	00	0.00	N	2	1450
166	20220207	27500	26000	29600	25350	240455	6667247000	00	0.00	N	2	1250
167	20220203	26250	24450	26250	23850	40626	1021431600	00	0.00	N	2	2250
168	20220124	24000	25550	25800	22700	54275	1311104650	00	0.00	N	5	-1950
169	20220117	25950	25300	26250	24450	29099	734750550	00	0.00	N	2	250
170	20220110	25700	26750	26750	25700	30739	804001600	00	0.00	N	5	-1200
171	20220103	26900	26100	27500	25550	51067	1348580350	00	0.00	N	2	1100
172	20211227	25800	25650	26000	25000	17124	437459250	00	0.00	N	2	150
173	20211220	25650	25450	25700	24550	47830	1200480450	00	0.00	N	2	100
174	20211213	25550	26250	26500	25250	38767	995251450	00	0.00	N	5	-700
175	20211206	26250	26200	26900	25350	48460	1268645850	00	0.00	N	2	50
176	20211129	26200	25100	26500	23600	92745	2331585350	00	0.00	N	5	-350
177	20211122	26550	28450	28450	26350	55515	1523320000	00	0.00	N	5	-1500
178	20211115	28050	29400	29650	27800	57264	1634939200	00	0.00	N	5	-1300
179	20211108	29350	31000	31950	28650	93968	2848460000	00	0.00	N	5	-1000
180	20211101	30350	31500	32800	29900	137300	4315713450	00	0.00	N	5	-1200
181	20211025	31550	28650	35900	28650	1122062	38055945450	00	0.00	N	2	2650
182	20211018	28900	29250	30250	28300	54533	1598240450	00	0.00	N	2	250
183	20211012	28650	28050	28950	27200	32509	913857600	00	0.00	N	2	450
184	20211005	28200	28000	28850	27000	36395	1012613950	00	0.00	N	5	-300
185	20210927	28500	29800	29850	28000	34000	980925650	00	0.00	N	5	-1350
186	20210923	29850	29750	30000	29450	13868	412322850	00	0.00	N	3	0
187	20210913	29850	31450	31500	29550	55373	1690653400	00	0.00	N	5	-1850
188	20210906	31700	30900	33500	30700	129441	4173480500	00	0.00	N	2	500
189	20210830	31200	30500	31400	29850	39371	1202354750	00	0.00	N	2	1200
190	20210823	30000	28250	30150	27500	49545	1448850100	00	0.00	N	2	1450
191	20210817	28550	30800	31100	27650	62197	1832740200	00	0.00	N	5	-2400
192	20210809	30950	32250	32400	30200	55381	1727311950	00	0.00	N	5	-1400
193	20210802	32350	32600	33200	31750	47185	1518180700	00	0.00	N	5	-550
194	20210726	32900	33800	33850	32900	37588	1253523950	00	0.00	N	5	-950
195	20210719	33850	34100	34900	33550	37777	1280636900	00	0.00	N	5	-500
196	20210712	34350	34450	35000	34000	41904	1444837200	00	0.00	N	5	-100