KissMeData/003030/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	273000	232500	292500	225500	203466	54154563750	00	0.00	N	2	38000
3	20250224	235000	223500	248500	219500	59076	13896024000	00	0.00	N	2	8500
4	20250217	226500	217000	251000	210500	66189	14954377500	00	0.00	N	2	9500
5	20250210	217000	213500	219500	197100	39769	8402502600	00	0.00	N	2	3500
6	20250203	213500	205500	225500	205000	41298	8898701500	00	0.00	N	2	8500
7	20250131	205000	215000	223500	205000	4715	985367000	00	0.00	N	5	-8500
8	20250120	213500	206500	230000	206000	90138	19535240500	00	0.00	N	2	10500
9	20250113	203000	185700	207500	179900	48785	9432297900	00	0.00	N	2	16000
10	20250106	187000	176700	192800	176500	24638	4592147700	00	0.00	N	2	9000
11	20241230	178000	182100	182500	175600	8555	1531908400	00	0.00	N	5	-600
12	20241223	178600	180900	183800	176600	9693	1753641200	00	0.00	N	5	-2400
13	20241216	181000	183100	185900	173200	21104	3776003700	00	0.00	N	5	-2600
14	20241209	183600	170400	196000	162300	40275	7369038500	00	0.00	N	2	13200
15	20241202	170400	173200	190000	168400	32295	5747886500	00	0.00	N	5	-1100
16	20241125	171500	178000	178800	162900	24432	4161885359	00	0.00	N	5	-3300
17	20241118	174800	160200	177600	157900	25980	4355301300	00	0.00	N	2	12700
18	20241111	162100	188000	193700	161600	41237	7422394000	00	0.00	N	5	-27200
19	20241104	189300	171100	189300	169900	30092	5453600500	00	0.00	N	2	16600
20	20241028	172700	158300	174100	157200	17414	2893060400	00	0.00	N	2	14400
21	20241021	158300	169000	169000	156500	20721	3330678900	00	0.00	N	5	-9700
22	20241014	168000	168800	171600	161900	23229	3859787600	00	0.00	N	5	-800
23	20241007	168800	173000	176800	168800	16444	2845771300	00	0.00	N	5	-4900
24	20240930	173700	183500	183500	170000	13215	2305630000	00	0.00	N	5	-6800
25	20240923	180500	188800	195700	180500	24384	4557979800	00	0.00	N	5	-6500
26	20240919	187000	177600	187000	174000	19524	3560737600	00	0.00	N	2	15100
27	20240909	171900	173100	176400	163200	28653	4891551000	00	0.00	N	5	-5600
28	20240902	177500	179900	183300	170900	26314	4661331500	00	0.00	N	5	-2500
29	20240826	180000	165800	180000	160500	37850	6358011100	00	0.00	N	2	14200
30	20240819	165800	171900	173600	163900	15150	2543798600	00	0.00	N	5	-6200
31	20240812	172000	165600	175000	163000	14492	2458014200	00	0.00	N	2	8000
32	20240805	164000	174000	195800	143100	53648	8684180000	00	0.00	N	5	-8600
33	20240729	172600	186600	186600	172600	27767	4994837800	00	0.00	N	5	-12700
34	20240722	185300	199600	203500	181900	26832	5135552000	00	0.00	N	5	-14000
35	20240715	199300	186800	208500	186000	71940	14342893700	00	0.00	N	2	13000
36	20240708	186300	194800	195900	185000	27679	5211617500	00	0.00	N	5	-10400
37	20240701	196700	192000	196900	183300	28371	5408964700	00	0.00	N	2	4500
38	20240624	192200	201500	202000	181500	43783	8290251900	00	0.00	N	5	-9300
39	20240617	201500	196200	201500	189000	32318	6333158500	00	0.00	N	2	4100
40	20240610	197400	204000	208000	195400	75275	15143282100	00	0.00	N	5	-7600
41	20240603	205000	210500	226500	203500	41400	8817236000	00	0.00	N	5	-6000
42	20240527	211000	221000	226000	207000	31935	6849937000	00	0.00	N	5	-9500
43	20240520	220500	220000	225500	210500	27439	5948352000	00	0.00	N	3	0
44	20240513	220500	218500	233000	213000	27463	6124106000	00	0.00	N	2	2500
45	20240507	218000	235500	237000	217000	23313	5241018000	00	0.00	N	5	-17500
46	20240429	235500	223500	235500	219500	22781	5217102500	00	0.00	N	2	10000
47	20240422	225500	212500	225500	207500	20850	4507062500	00	0.00	N	2	13500
48	20240415	212000	223000	228000	206000	28805	6242186500	00	0.00	N	5	-14000
49	20240408	226000	220500	233500	218500	19132	4370032500	00	0.00	N	2	7000
50	20240401	219000	222000	232500	216500	26280	5881922500	00	0.00	N	5	-3000
51	20240325	222000	235000	240500	222000	21560	5020099000	00	0.00	N	5	-13000
52	20240318	235000	207000	236000	205000	43817	9972546500	00	0.00	N	2	30000
53	20240311	205000	217500	217500	204000	37950	7954334000	00	0.00	N	5	-13000
54	20240304	218000	215500	231500	210500	34807	7686389000	00	0.00	N	2	4000
55	20240226	214000	226500	236500	209000	29888	6478913000	00	0.00	N	5	-14000
56	20240219	228000	210000	230000	206000	34461	7497514500	00	0.00	N	2	18000
57	20240213	210000	212000	214500	203000	20709	4309107500	00	0.00	N	2	500
58	20240205	209500	212000	218000	200000	34111	7076515000	00	0.00	N	5	-500
59	20240129	210000	213000	227500	206000	42977	9218857500	00	0.00	N	5	-1000
60	20240122	211000	201500	217000	195100	37606	7593691500	00	0.00	N	2	9500
61	20240115	201500	213500	215500	198800	24583	5072218600	00	0.00	N	5	-11500
62	20240108	213000	231000	234500	210500	28388	6204897500	00	0.00	N	5	-18000
63	20240102	231000	240000	241000	229000	16706	3922820000	00	0.00	N	5	-9000
64	20231226	240000	232000	241000	223500	24429	5706278500	00	0.00	N	2	8000
65	20231218	232000	232000	248000	222500	57151	13324049500	00	0.00	N	2	500
66	20231211	231500	190300	240000	188900	92508	19965593600	00	0.00	N	2	42500
67	20231204	189000	191200	198400	188500	28976	5564030200	00	0.00	N	5	-2000
68	20231127	191000	194700	194800	188400	21816	4178770900	00	0.00	N	5	-4000
69	20231120	195000	186400	205500	183200	38086	7390307400	00	0.00	N	2	8900
70	20231113	186100	190100	196300	175800	51419	9490013900	00	0.00	N	5	-3600
71	20231106	189700	194900	197800	186200	24421	4668228100	00	0.00	N	5	-5200
72	20231030	194900	194800	206000	193400	24845	4907871400	00	0.00	N	2	600
73	20231023	194300	196700	207000	193200	22255	4442950900	00	0.00	N	5	-2900
74	20231016	197200	196700	219000	187500	56194	11421961800	00	0.00	N	2	500
75	20231010	196700	197700	203500	192900	33555	6660889500	00	0.00	N	5	-1100
76	20231004	197800	216000	216000	191200	41122	8281225800	00	0.00	N	5	-20200
77	20230925	218000	230000	232500	214000	36667	8073627500	00	0.00	N	5	-12000
78	20230918	230000	196700	243500	195200	98164	21683177400	00	0.00	N	2	33300
79	20230911	196700	192600	197500	188000	24256	4683803600	00	0.00	N	2	4100
80	20230904	192600	190200	195500	185400	30617	5835720200	00	0.00	N	2	2400
81	20230828	190200	181000	191500	179500	31232	5783937900	00	0.00	N	2	11200
82	20230821	179000	184700	188400	176400	41921	7560501500	00	0.00	N	5	-5700
83	20230814	184700	193100	204500	173800	76222	14323689100	00	0.00	N	5	-8400
84	20230807	193100	195200	204000	186800	53045	10245103000	00	0.00	N	5	-4100
85	20230731	197200	198500	209000	190300	59311	11987647500	00	0.00	N	2	1000
86	20230724	196200	189900	209500	185000	79099	15599260900	00	0.00	N	2	6300
87	20230717	189900	198000	200500	188500	46346	8956083400	00	0.00	N	5	-8100
88	20230710	198000	190900	213500	189800	65308	13121208500	00	0.00	N	2	7000
89	20230703	191000	207500	210000	188500	68548	13569285300	00	0.00	N	5	-16500
90	20230626	207500	177600	215000	173200	91397	18069868700	00	0.00	N	2	29900
91	20230619	177600	178400	187000	176300	42188	7672906200	00	0.00	N	2	300
92	20230612	177300	174400	177900	164000	56355	9576435200	00	0.00	N	2	3100
93	20230605	174200	163600	176200	163600	55155	9422419900	00	0.00	N	2	10700
94	20230530	163500	171300	171300	161900	35904	5938348000	00	0.00	N	5	-5900
95	20230522	169400	166600	171500	160100	58197	9641228000	00	0.00	N	2	3000
96	20230515	166400	152900	172300	152200	182221	29665124400	00	0.00	N	2	12900
97	20230508	153500	150800	157000	150000	56008	8570492400	00	0.00	N	2	2700
98	20230502	150800	147100	153500	147100	31955	4815679400	00	0.00	N	2	1600
99	20230424	149200	141800	149900	135000	76555	10947720800	00	0.00	N	2	7400
100	20230417	141800	143500	152200	139800	117326	17223438900	00	0.00	N	2	3600
101	20230410	138200	139500	140700	134100	78251	10769854900	00	0.00	N	5	-200
102	20230403	138400	146200	150900	138400	64426	9287101300	00	0.00	N	5	-6400
103	20230327	144800	143200	148000	139600	47714	6856035000	00	0.00	N	2	1600
104	20230320	143200	138500	146400	134200	86051	12079952600	00	0.00	N	2	4200
105	20230313	139000	149000	149300	137900	73638	10512349300	00	0.00	N	5	-10900
106	20230306	149900	158900	159000	145500	92737	14058660900	00	0.00	N	5	-9000
107	20230227	158900	168100	173000	150700	154544	24680163900	00	0.00	N	5	-1900
108	20230220	160800	162700	171200	156800	83879	13695772100	00	0.00	N	5	-600
109	20230213	161400	153700	162500	151400	140400	22112308200	00	0.00	N	2	10200
110	20230206	151200	149600	153500	144000	87900	12960732100	00	0.00	N	2	1700
111	20230130	149500	163900	164500	149300	131068	20248708400	00	0.00	N	5	-13400
112	20230125	162900	157000	163900	153300	39456	6280233300	00	0.00	N	2	5400
113	20230116	157500	154500	161000	150500	56717	8839252500	00	0.00	N	2	2500
114	20230109	155000	144000	162500	143000	85952	13238087000	00	0.00	N	2	12500
115	20230102	142500	148000	150500	136500	88005	12563817000	00	0.00	N	5	-4000
116	20221226	146500	155000	162000	144500	67165	10232741000	00	0.00	N	5	-8500
117	20221219	155000	151000	161500	147500	55675	8628867000	00	0.00	N	2	2500
118	20221212	152500	161500	161500	148500	91916	14157560000	00	0.00	N	5	-10500
119	20221205	163000	163500	168500	156000	74678	12070828500	00	0.00	N	5	-1000
120	20221128	164000	177000	178500	162000	95802	16333193000	00	0.00	N	5	-13000
121	20221121	177000	159000	182000	152000	179037	30509246000	00	0.00	N	2	19000
122	20221114	158000	143500	171500	141500	273887	42951612000	00	0.00	N	2	15000
123	20221107	143000	148000	149500	140500	82098	11866984500	00	0.00	N	5	-4000
124	20221031	147000	140000	153500	132000	88363	12610774000	00	0.00	N	2	8000
125	20221024	139000	144500	147500	136500	40208	5716764500	00	0.00	N	5	-3000
126	20221017	142000	138000	150500	136500	49495	7148545500	00	0.00	N	3	0
127	20221011	142000	145000	146500	137000	61221	8650435000	00	0.00	N	5	-8000
128	20221004	150000	156500	160500	146500	58067	8931686000	00	0.00	N	5	-500
129	20220926	150500	146500	155000	129000	164837	23352976500	00	0.00	N	5	-1000
130	20220919	151500	151000	162000	143000	131067	19786213500	00	0.00	N	2	500
131	20220913	151000	171500	171500	150500	155312	24719777000	00	0.00	N	5	-19000
132	20220905	170000	173500	181000	163000	105387	18069722000	00	0.00	N	5	-5000
133	20220829	175000	188000	200000	170000	215583	39813145000	00	0.00	N	5	-20000
134	20220822	195000	166000	203000	161000	335917	63048344000	00	0.00	N	2	28500
135	20220816	166500	189000	193500	153500	390683	66020429500	00	0.00	N	5	-16500
136	20220808	183000	153500	183000	144500	199890	32102625500	00	0.00	N	2	28500
137	20220801	154500	155000	164000	148500	132660	20734399500	00	0.00	N	3	0
138	20220725	154500	133000	155000	130500	97801	14113706500	00	0.00	N	2	20000
139	20220718	134500	133500	139500	132500	45846	6236504500	00	0.00	N	2	2000
140	20220711	132500	129000	137500	125000	93530	12225652500	00	0.00	N	2	4500
141	20220704	128000	142000	145000	125000	164269	21812551500	00	0.00	N	5	-12000
142	20220627	140000	130500	151000	127500	178529	25259641500	00	0.00	N	2	11000
143	20220620	129000	150000	150000	119500	255979	33887575000	00	0.00	N	5	-21000
144	20220613	150000	150000	155500	138000	150613	22265581000	00	0.00	N	5	-3500
145	20220607	153500	157500	165500	153000	77037	12347714500	00	0.00	N	5	-4000
146	20220530	157500	161000	167500	155000	80792	12985684500	00	0.00	N	5	-3000
147	20220523	160500	148000	167000	139500	203019	31353014000	00	0.00	N	2	13500
148	20220516	147000	143500	164000	136500	247084	37536543000	00	0.00	N	2	6000
149	20220509	141000	149000	153500	135500	207610	29513115000	00	0.00	N	5	-9000
150	20220502	150000	141000	163000	141000	176126	27180103500	00	0.00	N	2	5500
151	20220425	144500	148000	151000	135000	182164	25840194500	00	0.00	N	5	-8000
152	20220418	152500	149000	165000	147500	171900	26588235500	00	0.00	N	2	2000
153	20220411	150500	121500	154500	120500	278017	38879146500	00	0.00	N	2	29500
154	20220404	121000	119000	123500	115500	74705	8899897500	00	0.00	N	2	2000
155	20220328	119000	130000	131000	116000	184921	22460823500	00	0.00	N	5	-13500
156	20220321	132500	121000	144500	119500	212901	28454733500	00	0.00	N	2	13000
157	20220314	119500	130000	132500	113000	169795	20318775500	00	0.00	N	5	-12000
158	20220307	131500	135000	140000	114500	153688	19234937000	00	0.00	N	5	-3500
159	20220228	135000	125500	137500	124500	137732	17942555000	00	0.00	N	2	8000
160	20220221	127000	101500	127000	101000	170133	19735618000	00	0.00	N	2	24000
161	20220214	103000	103000	110000	99500	76778	7977020100	00	0.00	N	5	-1500
162	20220207	104500	113500	114500	99900	92385	9742754300	00	0.00	N	5	-9000
163	20220203	113500	106000	114500	106000	50905	5665053000	00	0.00	N	2	9000
164	20220124	104500	101000	107500	94500	85004	8502768500	00	0.00	N	2	1500
165	20220117	103000	106500	108500	97000	72316	7402259500	00	0.00	N	5	-3500
166	20220110	106500	109000	111000	103000	54340	5764580000	00	0.00	N	5	-2000
167	20220103	108500	105500	114500	99800	71568	7643011400	00	0.00	N	2	5500
168	20211227	103000	101500	105500	100000	45822	4653281000	00	0.00	N	2	500
169	20211220	102500	108000	109000	99900	49491	5095839200	00	0.00	N	5	-5000
170	20211213	107500	112500	116000	105000	46891	5114794500	00	0.00	N	5	-5500
171	20211206	113000	110500	115000	107000	59457	6647544000	00	0.00	N	2	3000
172	20211129	110000	100500	113000	97100	75912	7898393400	00	0.00	N	2	6500
173	20211122	103500	106000	116000	103500	60643	6571404500	00	0.00	N	5	-1500
174	20211115	105000	132000	134500	104500	187794	21588210000	00	0.00	N	5	-26500
175	20211108	131500	114000	134000	107500	129829	15520485500	00	0.00	N	2	18500
176	20211101	113000	123500	127500	109000	129360	15213999000	00	0.00	N	5	-12500
177	20211025	125500	131000	135000	121000	48769	6183078500	00	0.00	N	5	-5500
178	20211018	131000	141000	142000	130000	74705	10113425000	00	0.00	N	5	-9000
179	20211012	140000	124000	142500	119500	74407	9746712500	00	0.00	N	2	15500
180	20211005	124500	131000	139500	122500	117894	15239266000	00	0.00	N	5	-9500
181	20210927	134000	128000	143000	119000	150946	20167674500	00	0.00	N	2	4000
182	20210923	130000	138000	140000	125000	50288	6623342000	00	0.00	N	5	-12000
183	20210913	142000	127000	145500	123000	122435	16502838000	00	0.00	N	2	12500
184	20210906	129500	142500	143500	127000	126932	17121202500	00	0.00	N	5	-14500
185	20210830	144000	117000	146000	114000	219075	28630305500	00	0.00	N	2	28000
186	20210823	116000	91200	119500	91200	381093	41368949200	00	0.00	N	2	25200
187	20210817	90800	80200	100500	79200	400388	36752904000	00	0.00	N	2	10600
188	20210809	80200	78000	82700	76600	70686	5646437000	00	0.00	N	2	2200
189	20210802	78000	79000	82500	77800	67336	5374725800	00	0.00	N	5	-300
190	20210726	78300	78500	81100	75200	74091	5814993800	00	0.00	N	5	-100
191	20210719	78400	78100	80100	74300	57509	4407181500	00	0.00	N	5	-500
192	20210712	78900	79800	82300	78600	50729	4061427400	00	0.00	N	5	-300