KissMeData/002390/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	11370	11890	11890	11310	131314	1521040070	00	0.00	N	5	-410
3	20250507	11780	13920	14250	11780	1212125	16245918910	00	0.00	N	2	170
4	20250428	11610	11990	12000	11560	43267	505802280	00	0.00	N	5	-330
5	20250421	11940	11490	12280	11360	121151	1438291755	00	0.00	N	2	460
6	20250414	11480	11100	11480	11020	42831	481703425	00	0.00	N	2	380
7	20250407	11100	11190	11250	10500	53421	583194610	00	0.00	N	5	-160
8	20250331	11260	11100	11490	10960	65122	726814160	00	0.00	N	2	60
9	20250324	11200	11230	11800	11120	93102	1061491565	00	0.00	N	5	-90
10	20250317	11290	11400	11420	11090	67888	764417360	00	0.00	N	5	-140
11	20250310	11430	11310	11540	11060	76195	857467565	00	0.00	N	2	170
12	20250304	11260	11440	11550	11190	57408	650750010	00	0.00	N	5	-190
13	20250224	11450	11770	11990	11180	71632	841628060	00	0.00	N	5	-320
14	20250217	11770	11460	11880	11390	106829	1248196890	00	0.00	N	2	310
15	20250210	11460	11650	11730	11100	104088	1195727470	00	0.00	N	5	-280
16	20250203	11740	11710	12210	11380	128478	1512753270	00	0.00	N	5	-50
17	20250131	11790	11920	11930	11750	10848	128069140	00	0.00	N	5	-120
18	20250120	11910	12120	12260	11840	88464	1065665010	00	0.00	N	5	-270
19	20250113	12180	12630	12650	12110	64224	792144260	00	0.00	N	5	-440
20	20250106	12620	12270	13100	12210	137059	1736516020	00	0.00	N	2	360
21	20241230	12260	11550	12270	11550	39417	474333880	00	0.00	N	2	560
22	20241223	11700	12100	12300	11600	84937	1021206700	00	0.00	N	5	-390
23	20241216	12090	12400	13350	12020	301762	3800043120	00	0.00	N	5	-260
24	20241209	12350	12010	12400	11100	232457	2746079600	00	0.00	N	2	130
25	20241202	12220	12720	12870	11970	209049	2605200810	00	0.00	N	5	-500
26	20241125	12720	12640	13100	12550	141299	1810205210	00	0.00	N	2	190
27	20241118	12530	12550	12900	12390	155556	1958923890	00	0.00	N	5	-20
28	20241111	12550	13430	15700	12410	1185403	16848036690	00	0.00	N	5	-890
29	20241104	13440	13650	14400	13420	318907	4376008610	00	0.00	N	5	-210
30	20241028	13650	14490	15080	13470	652036	9328586390	00	0.00	N	5	-860
31	20241021	14510	15650	16730	14460	3263006	51141725680	00	0.00	N	5	-1370
32	20241014	15880	13250	18170	13220	10002663	163384000180	00	0.00	N	2	2520
33	20241007	13360	13530	13600	13250	93248	1247313900	00	0.00	N	5	-260
34	20240930	13620	13930	13930	13400	83731	1139882870	00	0.00	N	5	-230
35	20240923	13850	14520	14590	13760	184477	2604257290	00	0.00	N	5	-630
36	20240919	14480	13970	14490	13970	101188	1440129760	00	0.00	N	2	540
37	20240909	13940	13700	15840	13420	568079	8186683640	00	0.00	N	2	140
38	20240902	13800	14620	14960	13600	211353	2994231050	00	0.00	N	5	-980
39	20240826	14780	14700	14870	14070	189506	2744326850	00	0.00	N	2	80
40	20240819	14700	15410	15980	14340	240915	3599813540	00	0.00	N	5	-730
41	20240812	15430	15650	15920	15110	173650	2682283530	00	0.00	N	5	-240
42	20240805	15670	14950	16100	13210	583171	8677785990	00	0.00	N	2	340
43	20240729	15330	16050	16400	15210	380483	6021556270	00	0.00	N	5	-710
44	20240722	16040	15790	16800	15300	747662	11978410090	00	0.00	N	2	240
45	20240715	15800	16560	16890	15690	859193	13901227810	00	0.00	N	5	-810
46	20240708	16610	18720	18960	16260	3950814	70549599050	00	0.00	N	5	-440
47	20240701	17050	14260	18350	14200	11773256	198702767470	00	0.00	N	2	2780
48	20240624	14270	14560	14950	14230	161398	2349841350	00	0.00	N	5	-290
49	20240617	14560	14870	15000	14450	195511	2862462380	00	0.00	N	5	-310
50	20240610	14870	15400	15730	14660	477124	7216252010	00	0.00	N	5	-630
51	20240603	15500	15510	16100	15120	562688	8759570930	00	0.00	N	5	-80
52	20240527	15580	17040	20300	15450	7711026	137860646910	00	0.00	N	5	-1810
53	20240520	17390	13710	17940	13390	4634908	78179409320	00	0.00	N	2	3680
54	20240513	13710	13850	13850	13540	39230	536633270	00	0.00	N	5	-40
55	20240507	13750	13590	13830	13500	55516	758724570	00	0.00	N	2	160
56	20240429	13590	13480	13950	13400	81518	1112837090	00	0.00	N	2	210
57	20240422	13380	13200	13520	12920	56054	745989140	00	0.00	N	2	180
58	20240415	13200	13440	13440	12790	87836	1144808890	00	0.00	N	5	-250
59	20240408	13450	13730	13800	13270	58334	787810640	00	0.00	N	5	-180
60	20240401	13630	14160	14160	13500	90721	1244852190	00	0.00	N	5	-540
61	20240325	14170	14230	14500	13930	93001	1322411480	00	0.00	N	5	-60
62	20240318	14230	14100	15000	14080	235072	3403697870	00	0.00	N	2	270
63	20240311	13960	14520	14660	13820	124134	1758395910	00	0.00	N	5	-550
64	20240304	14510	13700	14550	13490	150721	2113819220	00	0.00	N	2	810
65	20240226	13700	14330	14330	13650	57230	791396160	00	0.00	N	5	-570
66	20240219	14270	13740	14360	13650	99708	1397706880	00	0.00	N	2	530
67	20240213	13740	13920	13970	13640	48924	674252890	00	0.00	N	5	-180
68	20240205	13920	14200	14400	13790	67249	940208310	00	0.00	N	5	-80
69	20240129	14000	13800	14250	13410	136140	1892169960	00	0.00	N	2	600
70	20240122	13400	13330	14410	13050	80843	1076448420	00	0.00	N	2	80
71	20240115	13320	14110	14220	13200	63405	867391700	00	0.00	N	5	-790
72	20240108	14110	13880	14240	13590	68117	946948560	00	0.00	N	2	160
73	20240102	13950	14250	14950	13700	131384	1885810180	00	0.00	N	5	-350
74	20231226	14300	13940	14330	13650	75771	1055455910	00	0.00	N	2	650
75	20231218	13650	12940	13720	12930	93521	1239203540	00	0.00	N	2	620
76	20231211	13030	13050	13150	12750	102255	1320220160	00	0.00	N	2	60
77	20231204	12970	12900	13050	12670	79366	1018118670	00	0.00	N	2	70
78	20231127	12900	12870	13160	12770	81737	1053745990	00	0.00	N	5	-80
79	20231120	12980	13000	13750	12580	127350	1672254300	00	0.00	N	5	-40
80	20231113	13020	12420	13400	12070	128120	1621500130	00	0.00	N	2	600
81	20231106	12420	12110	14730	12030	290677	3789665510	00	0.00	N	2	310
82	20231030	12110	11660	12110	11480	55876	657139660	00	0.00	N	2	450
83	20231023	11660	11650	11940	11500	67237	787326270	00	0.00	N	5	-230
84	20231016	11890	12530	12530	11620	79277	951822810	00	0.00	N	5	-650
85	20231010	12540	12550	12650	12100	40595	505632810	00	0.00	N	5	-10
86	20231004	12550	12900	12900	12140	58103	721182830	00	0.00	N	5	-460
87	20230925	13010	12710	13100	12400	64443	821708360	00	0.00	N	2	300
88	20230918	12710	13440	13470	12600	72628	941008390	00	0.00	N	5	-760
89	20230911	13470	13200	13860	13120	106343	1432814530	00	0.00	N	2	270
90	20230904	13200	13150	13210	12760	96638	1253861650	00	0.00	N	2	10
91	20230828	13190	13510	14040	13170	83802	1123889750	00	0.00	N	5	-180
92	20230821	13370	13430	13490	13020	45745	607853220	00	0.00	N	2	80
93	20230814	13290	14000	14090	13100	48103	648012770	00	0.00	N	5	-710
94	20230807	14000	13450	14120	12970	88619	1205240710	00	0.00	N	2	550
95	20230731	13450	13100	13550	12800	57160	759021360	00	0.00	N	2	440
96	20230724	13010	13720	13720	12490	146876	1901557930	00	0.00	N	5	-710
97	20230717	13720	13830	13900	13220	82906	1122776000	00	0.00	N	5	-110
98	20230710	13830	14140	14140	13400	70149	967943060	00	0.00	N	5	-70
99	20230703	13900	14270	14450	13710	82971	1167167630	00	0.00	N	5	-370
100	20230626	14270	14300	14500	14100	55677	793684410	00	0.00	N	5	-30
101	20230619	14300	14550	14700	14250	65473	940610990	00	0.00	N	5	-250
102	20230612	14550	15400	15400	14400	97847	1452315750	00	0.00	N	5	-740
103	20230605	15290	15430	15450	15240	39442	604015660	00	0.00	N	5	-30
104	20230530	15320	15380	15380	15050	24076	366061440	00	0.00	N	2	160
105	20230522	15160	15180	15460	15100	45141	690264460	00	0.00	N	2	20
106	20230515	15140	15150	15220	14850	38662	579942030	00	0.00	N	5	-10
107	20230508	15150	15300	15600	15150	49003	752946050	00	0.00	N	5	-150
108	20230502	15300	15360	15360	15120	43737	665122880	00	0.00	N	2	20
109	20230424	15280	15220	15410	14930	70186	1061871820	00	0.00	N	5	-90
110	20230417	15370	16000	16300	15340	82830	1301160350	00	0.00	N	5	-630
111	20230410	16000	15140	16240	14900	81414	1264730250	00	0.00	N	2	740
112	20230403	15260	15050	15710	14960	91113	1396870150	00	0.00	N	2	210
113	20230327	15050	14800	15150	14600	78024	1154597960	00	0.00	N	2	150
114	20230320	14900	15050	15350	14650	107401	1603850510	00	0.00	N	5	-150
115	20230313	15050	15650	15950	14660	116840	1771146290	00	0.00	N	5	-1050
116	20230306	16100	16140	16630	16000	75355	1225094140	00	0.00	N	5	-40
117	20230227	16140	16500	16500	16000	67511	1092161460	00	0.00	N	5	-410
118	20230220	16550	16620	16860	16410	65838	1093445900	00	0.00	N	5	-70
119	20230213	16620	17180	17180	16540	83711	1412027990	00	0.00	N	5	-560
120	20230206	17180	16950	17190	16820	62558	1060139770	00	0.00	N	2	230
121	20230130	16950	17180	17230	16830	90240	1530123790	00	0.00	N	5	-230
122	20230125	17180	17200	17350	17080	69145	1188109700	00	0.00	N	2	230
123	20230116	16950	17050	18400	16800	402079	7086508500	00	0.00	N	2	50
124	20230109	16900	17150	17450	16800	88061	1504778250	00	0.00	N	5	-200
125	20230102	17100	16850	17150	16000	95578	1585279100	00	0.00	N	2	350
126	20221226	16750	16850	17200	16300	68278	1147296650	00	0.00	N	5	-250
127	20221219	17000	17050	17650	16000	143376	2403982500	00	0.00	N	5	-50
128	20221212	17050	16150	17100	16150	122844	2060497700	00	0.00	N	2	850
129	20221205	16200	16550	16700	15500	38752	627145750	00	0.00	N	5	-400
130	20221128	16600	16600	16700	16000	43182	707095650	00	0.00	N	3	0
131	20221121	16600	16750	16800	16250	32726	539252900	00	0.00	N	5	-200
132	20221114	16800	16800	17000	16600	43734	735023050	00	0.00	N	3	0
133	20221107	16800	16150	16900	15950	45175	745581200	00	0.00	N	2	650
134	20221031	16150	15300	18050	15150	296503	4970478100	00	0.00	N	2	850
135	20221024	15300	14500	15600	14200	71961	1066110200	00	0.00	N	2	900
136	20221017	14400	14100	15050	14100	48988	719065450	00	0.00	N	3	0
137	20221011	14400	15250	15250	13900	61437	883160750	00	0.00	N	5	-850
138	20221004	15250	14800	15450	14800	51007	770681250	00	0.00	N	2	450
139	20220926	14800	15800	16000	14550	114656	1732309050	00	0.00	N	5	-1300
140	20220919	16100	17000	17100	16050	91075	1500188650	00	0.00	N	5	-900
141	20220913	17000	16950	17450	16800	42889	731762750	00	0.00	N	2	150
142	20220905	16850	16900	17150	16500	41033	689896050	00	0.00	N	5	-200
143	20220829	17050	17150	17550	16900	75908	1298533600	00	0.00	N	5	-750
144	20220822	17800	17950	18050	17350	64972	1146075400	00	0.00	N	5	-400
145	20220816	18200	19000	19100	18000	48708	898668750	00	0.00	N	5	-750
146	20220808	18950	18750	19450	18250	74008	1383496200	00	0.00	N	2	200
147	20220801	18750	18150	18800	17950	69382	1271384200	00	0.00	N	2	600
148	20220725	18150	18300	18400	18000	63935	1159966550	00	0.00	N	5	-250
149	20220718	18400	17550	19050	17450	77721	1428333500	00	0.00	N	2	1050
150	20220711	17350	17900	18150	17000	65419	1151792850	00	0.00	N	5	-350
151	20220704	17700	17100	17800	16500	57843	994931850	00	0.00	N	2	500
152	20220627	17200	17450	17750	16900	74500	1291537600	00	0.00	N	3	0
153	20220620	17200	18400	18400	16350	185694	3194838900	00	0.00	N	5	-1300
154	20220613	18500	19950	19950	17500	134517	2534949300	00	0.00	N	5	-1600
155	20220607	20100	20700	20800	19950	41907	847297000	00	0.00	N	5	-600
156	20220530	20700	20250	20850	20250	49430	1016770250	00	0.00	N	2	500
157	20220523	20200	20300	20450	20000	61137	1232838450	00	0.00	N	5	-150
158	20220516	20350	20450	20600	19650	81614	1641341950	00	0.00	N	5	-100
159	20220509	20450	22100	22250	20000	155901	3258242000	00	0.00	N	5	-1850
160	20220502	22300	22000	22950	21700	132514	2964069350	00	0.00	N	2	300
161	20220425	22000	21700	22150	21350	109317	2377581600	00	0.00	N	2	200
162	20220418	21800	22000	22250	21400	105385	2291508250	00	0.00	N	5	-50
163	20220411	21850	21750	22200	21550	95272	2078096550	00	0.00	N	5	-100
164	20220404	21950	21500	22100	21400	99807	2180867400	00	0.00	N	2	450
165	20220328	21500	21400	21800	21200	76274	1635245450	00	0.00	N	5	-100
166	20220321	21600	21600	21850	21450	89497	1936746300	00	0.00	N	3	0
167	20220314	21600	21050	21600	20550	80526	1698698550	00	0.00	N	2	500
168	20220307	21100	21000	21150	19950	55241	1144917200	00	0.00	N	3	0
169	20220228	21100	20100	21450	20050	52075	1083784600	00	0.00	N	2	850
170	20220221	20250	20900	21000	19950	92301	1890328550	00	0.00	N	5	-800
171	20220214	21050	21200	21300	20450	70801	1480974950	00	0.00	N	5	-450
172	20220207	21500	21350	22200	20800	81076	1739896850	00	0.00	N	2	500
173	20220203	21000	20550	21150	20500	26249	547777850	00	0.00	N	2	650
174	20220124	20350	21800	21800	19000	183934	3750344600	00	0.00	N	5	-1600
175	20220117	21950	21950	23550	21050	266458	5943287600	00	0.00	N	3	0
176	20220110	21950	22400	22400	21700	88792	1952568200	00	0.00	N	5	-450
177	20220103	22400	22850	22900	22300	80259	1814032050	00	0.00	N	5	-400
178	20211227	22800	22500	22850	22500	70560	1599730300	00	0.00	N	2	400
179	20211220	22400	22950	23100	22300	92941	2102288850	00	0.00	N	5	-550
180	20211213	22950	23450	23450	22750	117867	2715341600	00	0.00	N	5	-300
181	20211206	23250	21900	24100	21750	176345	4044429050	00	0.00	N	2	1150
182	20211129	22100	22150	22250	20650	243520	5193390100	00	0.00	N	5	-250
183	20211122	22350	22500	22800	22300	88785	2000224750	00	0.00	N	5	-300
184	20211115	22650	23100	23500	22400	111132	2535708250	00	0.00	N	5	-350
185	20211108	23000	23500	23650	22700	98874	2281257300	00	0.00	N	5	-500
186	20211101	23500	23650	24250	23400	89715	2139713000	00	0.00	N	5	-150
187	20211025	23650	24100	24450	23650	71556	1720324450	00	0.00	N	5	-650
188	20211018	24300	24400	24800	23950	80054	1946365600	00	0.00	N	5	-100
189	20211012	24400	23600	24400	23050	59854	1414547200	00	0.00	N	2	700
190	20211005	23700	24100	24400	22750	146977	3444808350	00	0.00	N	5	-700
191	20210927	24400	25650	25900	24400	130853	3255193300	00	0.00	N	5	-1350
192	20210923	25750	25900	26150	25550	37765	972152050	00	0.00	N	5	-450
193	20210913	26200	26950	26950	25850	88505	2330233450	00	0.00	N	5	-750
194	20210906	26950	28100	28100	26050	193571	5238793250	00	0.00	N	5	-1000
195	20210830	27950	25550	28150	25100	519168	14020771400	00	0.00	N	2	2300
196	20210823	25650	24950	25850	24650	95457	2418263800	00	0.00	N	2	700
197	20210817	24950	26100	26700	24100	183713	4666005850	00	0.00	N	5	-1150
198	20210809	26100	26950	27400	25850	173019	4616109250	00	0.00	N	5	-850
199	20210802	26950	26650	27150	26350	96099	2566669250	00	0.00	N	2	300
200	20210726	26650	27300	27350	26650	101890	2751730250	00	0.00	N	5	-650
201	20210719	27300	27450	27600	27000	126502	3441032000	00	0.00	N	3	0
202	20210712	27300	27100	27600	27000	91715	2504867050	00	0.00	N	2	200