KissMeData/003090/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	21050	24050	24450	20550	388337	8541114650	00	0.00	N	5	-3250
3	20241104	24300	25150	25850	23900	231760	5784536900	00	0.00	N	5	-850
4	20241028	25150	25050	26450	24550	249178	6349240950	00	0.00	N	3	0
5	20241021	25150	26800	27000	24400	320414	8221774750	00	0.00	N	5	-1400
6	20241014	26550	27550	28100	25900	579284	15563502200	00	0.00	N	5	-850
7	20241007	27400	22300	27550	22050	792158	20192624800	00	0.00	N	2	5100
8	20240930	22300	24150	24300	22000	245302	5598218700	00	0.00	N	5	-1650
9	20240923	23950	26400	26450	23950	433098	10969795950	00	0.00	N	5	-2200
10	20240919	26150	25800	26350	25300	170514	4399543050	00	0.00	N	2	650
11	20240909	25500	23300	25700	23100	405816	10001963250	00	0.00	N	2	1950
12	20240902	23550	25750	26100	23300	414012	10287842100	00	0.00	N	5	-2100
13	20240826	25650	24500	26500	23750	658765	16651484550	00	0.00	N	2	1400
14	20240819	24250	24100	25000	23300	617995	14990175000	00	0.00	N	2	150
15	20240812	24100	22250	24500	21900	650666	15010912050	00	0.00	N	2	2100
16	20240805	22000	19760	22550	18480	717141	14856355600	00	0.00	N	2	1700
17	20240729	20300	22450	23900	20150	848386	18708102650	00	0.00	N	5	-1800
18	20240722	22100	21350	22750	20500	1175707	25605366900	00	0.00	N	2	900
19	20240715	21200	20850	22500	20450	1136845	24046710050	00	0.00	N	2	350
20	20240708	20850	19130	23100	19110	5237390	111685890090	00	0.00	N	2	1550
21	20240701	19300	15390	20900	15120	4053539	78386140020	00	0.00	N	2	3900
22	20240624	15400	15740	16140	15050	273691	4256471610	00	0.00	N	5	-340
23	20240617	15740	16500	16850	15730	243013	3937363340	00	0.00	N	5	-850
24	20240610	16590	16480	17640	16220	445217	7521426280	00	0.00	N	5	-100
25	20240603	16690	16440	16940	16150	180821	2986689800	00	0.00	N	2	270
26	20240527	16420	17810	17990	15800	352583	5878915370	00	0.00	N	5	-1530
27	20240520	17950	19330	19330	17760	166771	3036897660	00	0.00	N	5	-1100
28	20240513	19050	19800	19800	18720	157484	3019616130	00	0.00	N	5	-530
29	20240507	19580	19060	20100	19040	182213	3575866800	00	0.00	N	2	810
30	20240429	18770	18490	19300	18100	153110	2874793190	00	0.00	N	2	590
31	20240422	18180	17860	18550	17620	136384	2466215920	00	0.00	N	2	980
32	20240415	17200	18390	18520	17190	217376	3852744020	00	0.00	N	5	-1200
33	20240408	18400	18550	19340	18260	165145	3083952270	00	0.00	N	5	-280
34	20240401	18680	20550	20550	18350	224795	4392517140	00	0.00	N	5	-1520
35	20240325	20200	21100	22350	20050	315613	6762872800	00	0.00	N	5	-1000
36	20240318	21200	19700	21800	19360	291556	5908189850	00	0.00	N	2	1750
37	20240311	19450	21900	22350	19450	351882	7154480670	00	0.00	N	5	-2400
38	20240304	21850	22000	22400	21000	278836	6056390950	00	0.00	N	5	-150
39	20240226	22000	23550	23850	21850	258763	5865101800	00	0.00	N	5	-1350
40	20240219	23350	23550	24000	22600	275038	6406151400	00	0.00	N	2	150
41	20240213	23200	24300	25700	22950	299235	7274062500	00	0.00	N	5	-1100
42	20240205	24300	25850	26150	23550	572746	13990994000	00	0.00	N	5	-1800
43	20240129	26100	21100	27100	20350	2453247	59492542350	00	0.00	N	2	5300
44	20240122	20800	19730	21300	19380	308594	6254160440	00	0.00	N	2	1290
45	20240115	19510	20150	20800	19510	323223	6514781550	00	0.00	N	5	-410
46	20240108	19920	20050	20600	19700	332485	6678823700	00	0.00	N	5	-70
47	20240102	19990	20650	21300	19980	401020	8234701170	00	0.00	N	5	-660
48	20231226	20650	19750	20900	19520	310061	6255610430	00	0.00	N	2	1050
49	20231218	19600	17900	20150	17900	643949	12465341020	00	0.00	N	2	1550
50	20231211	18050	18270	18940	17650	528779	9601886720	00	0.00	N	5	-110
51	20231204	18160	16710	18480	16550	811142	14433289450	00	0.00	N	2	1480
52	20231127	16680	16580	18670	16570	1476041	25816066740	00	0.00	N	2	80
53	20231120	16600	17160	18370	16410	1976561	34177486490	00	0.00	N	5	-900
54	20231113	17500	15750	19500	15030	3271730	58470373380	00	0.00	N	2	1760
55	20231106	15740	15400	16770	15260	383524	6081499190	00	0.00	N	2	560
56	20231030	15180	14810	15540	14560	314550	4752201170	00	0.00	N	2	240
57	20231023	14940	14920	15240	14330	332137	4909519250	00	0.00	N	2	20
58	20231016	14920	16610	17100	14800	411735	6569430550	00	0.00	N	5	-1930
59	20231010	16850	17270	17960	16580	701648	12181169490	00	0.00	N	5	-330
60	20231004	17180	15570	17330	15110	650159	10561848210	00	0.00	N	2	1540
61	20230925	15640	14200	15720	14030	530293	8016125470	00	0.00	N	2	1310
62	20230918	14330	14370	14630	13960	256662	3687688350	00	0.00	N	5	-40
63	20230911	14370	14300	15070	14190	518300	7549219540	00	0.00	N	2	190
64	20230904	14180	14090	14200	13100	529357	7187815040	00	0.00	N	2	50
65	20230828	14130	13970	14330	13830	247357	3493891880	00	0.00	N	2	170
66	20230821	13960	13920	14160	13710	297489	4143503700	00	0.00	N	2	40
67	20230814	13920	14370	14480	13420	272591	3797258580	00	0.00	N	5	-600
68	20230807	14520	14100	14720	13520	547932	7801830970	00	0.00	N	2	360
69	20230731	14160	13040	14300	12500	735095	9983055390	00	0.00	N	2	1240
70	20230724	12920	12570	13070	11460	584028	7134458410	00	0.00	N	2	400
71	20230717	12520	12640	12690	12110	332046	4098397910	00	0.00	N	5	-230
72	20230710	12750	12060	12780	11990	354968	4385148560	00	0.00	N	2	690
73	20230703	12060	12470	12930	11940	337708	4169049360	00	0.00	N	5	-460
74	20230626	12520	13190	13320	12120	445998	5693981600	00	0.00	N	5	-670
75	20230619	13190	13850	13940	13130	368965	4962371000	00	0.00	N	5	-660
76	20230612	13850	15010	15010	13850	473686	6761837750	00	0.00	N	5	-1030
77	20230605	14880	15060	15230	14670	214816	3202138860	00	0.00	N	5	-180
78	20230530	15060	14880	15120	14660	227224	3377356230	00	0.00	N	2	170
79	20230522	14890	15000	15450	14800	268785	4083485580	00	0.00	N	5	-50
80	20230515	14940	14800	15100	14510	214036	3157241100	00	0.00	N	2	50
81	20230508	14890	15070	15450	14630	190302	2863557230	00	0.00	N	5	-220
82	20230502	15110	14920	15250	14600	169664	2536294290	00	0.00	N	2	180
83	20230424	14930	14830	15260	14300	357442	5279946120	00	0.00	N	5	-10
84	20230417	14940	16040	16060	14900	469230	7178149790	00	0.00	N	5	-1080
85	20230410	16020	15450	16350	14750	443565	6903980740	00	0.00	N	2	580
86	20230403	15440	15170	15570	14410	405483	6095294400	00	0.00	N	2	250
87	20230327	15190	14650	15320	14030	365930	5389525300	00	0.00	N	2	720
88	20230320	14470	14930	15270	14310	289131	4258894190	00	0.00	N	5	-380
89	20230313	14850	16330	16330	14500	428843	6477046680	00	0.00	N	5	-1350
90	20230306	16200	17300	17410	16020	406790	6807103320	00	0.00	N	5	-1080
91	20230227	17280	17810	17810	16900	307996	5280223490	00	0.00	N	5	-600
92	20230220	17880	18950	18980	17750	498558	8978030330	00	0.00	N	5	-120
93	20230213	18000	18630	18850	17900	562099	10297188280	00	0.00	N	5	-400
94	20230206	18400	20900	21650	18350	524860	10517178550	00	0.00	N	5	-2600
95	20230130	21000	20300	22150	20200	412076	8781561850	00	0.00	N	2	700
96	20230125	20300	19960	20500	19800	111070	2236555200	00	0.00	N	2	350
97	20230116	19950	19650	20400	18850	268521	5297270900	00	0.00	N	2	250
98	20230109	19700	19250	20200	19250	199970	3942955950	00	0.00	N	2	500
99	20230102	19200	20350	20350	18500	251049	4810134150	00	0.00	N	5	-1150
100	20221226	20350	20500	21300	19900	186962	3847463400	00	0.00	N	5	-250
101	20221219	20600	20750	21450	20350	172471	3593262250	00	0.00	N	5	-600
102	20221212	21200	21200	22000	20350	181167	3845322950	00	0.00	N	5	-50
103	20221205	21250	20750	21800	20450	320064	6793642150	00	0.00	N	2	450
104	20221128	20800	20100	21700	19450	262132	5390700300	00	0.00	N	2	800
105	20221121	20000	21100	21100	19800	134306	2714357250	00	0.00	N	5	-850
106	20221114	20850	21100	21950	20300	213529	4547295550	00	0.00	N	5	-150
107	20221107	21000	20100	21000	19850	195397	3990183350	00	0.00	N	2	850
108	20221031	20150	21000	21250	19800	125712	2568823750	00	0.00	N	5	-850
109	20221024	21000	20600	21500	20100	140027	2914997250	00	0.00	N	2	950
110	20221017	20050	19650	20400	19250	118872	2367789950	00	0.00	N	2	250
111	20221011	19800	20050	20800	18200	216353	4130311850	00	0.00	N	5	-600
112	20221004	20400	21050	21300	20250	115409	2399629400	00	0.00	N	5	-550
113	20220926	20950	20450	21600	19600	265340	5460602000	00	0.00	N	2	50
114	20220919	20900	23450	23750	20850	204581	4474958400	00	0.00	N	5	-2500
115	20220913	23400	24000	24500	23300	110659	2643070400	00	0.00	N	5	-400
116	20220905	23800	23750	24300	23350	129314	3064932550	00	0.00	N	2	50
117	20220829	23750	24050	24500	23500	187573	4490022500	00	0.00	N	5	-1000
118	20220822	24750	25800	25800	24400	154616	3835197750	00	0.00	N	5	-1050
119	20220816	25800	27100	27350	25350	143012	3763197350	00	0.00	N	5	-1300
120	20220808	27100	27950	28150	26700	156514	4281186400	00	0.00	N	5	-950
121	20220801	28050	27950	28650	27600	156253	4384870200	00	0.00	N	5	-200
122	20220725	28250	27800	28750	27450	146678	4114061050	00	0.00	N	2	400
123	20220718	27850	28400	29000	27550	163264	4602971900	00	0.00	N	5	-250
124	20220711	28100	27550	28550	27100	195973	5482230500	00	0.00	N	2	850
125	20220704	27250	27300	27800	26250	167302	4554536150	00	0.00	N	2	300
126	20220627	26950	25600	27800	24900	285197	7515933000	00	0.00	N	2	1400
127	20220620	25550	24500	26000	23500	295449	7314861000	00	0.00	N	2	950
128	20220613	24600	27600	28450	23400	338913	8627651650	00	0.00	N	5	-3600
129	20220607	28200	28900	29200	28150	127735	3670746900	00	0.00	N	5	-950
130	20220530	29150	30350	30400	28600	201577	5907073000	00	0.00	N	5	-900
131	20220523	30050	28600	30400	28550	218900	6508688550	00	0.00	N	2	1450
132	20220516	28600	28850	29600	28150	195170	5652019100	00	0.00	N	5	-250
133	20220509	28850	29200	29700	27050	272304	7630816500	00	0.00	N	5	-650
134	20220502	29500	30000	30500	29050	167890	5017676900	00	0.00	N	5	-550
135	20220425	30050	29400	30100	28250	253511	7369829800	00	0.00	N	2	150
136	20220418	29900	29650	31550	29550	217425	6625096450	00	0.00	N	3	0
137	20220411	29900	30000	30100	29000	178797	5290888450	00	0.00	N	5	-200
138	20220404	30100	30250	31650	29450	202232	6167299100	00	0.00	N	5	-500
139	20220328	30600	31100	31900	30600	214204	6694361900	00	0.00	N	5	-850
140	20220321	31450	32400	32450	30300	340248	10621556850	00	0.00	N	5	-1400
141	20220314	32850	31350	32850	31000	291306	9340630600	00	0.00	N	2	1450
142	20220307	31400	30850	32000	30200	279397	8787803450	00	0.00	N	2	350
143	20220228	31050	29500	31050	29400	247435	7519360700	00	0.00	N	2	1450
144	20220221	29600	28650	29900	28600	360011	10584646650	00	0.00	N	2	250
145	20220214	29350	26750	29650	26250	563703	15934957900	00	0.00	N	2	2600
146	20220207	26750	27250	28200	26100	416159	11328305300	00	0.00	N	5	-200
147	20220203	26950	24550	27100	24550	226700	5962920650	00	0.00	N	2	2500
148	20220124	24450	26700	27300	23850	605157	15218410600	00	0.00	N	5	-2600
149	20220117	27050	31900	32300	26450	1246614	36305755700	00	0.00	N	5	-6100
150	20220110	33150	29900	36250	28800	3483408	117452069250	00	0.00	N	2	3200
151	20220103	29950	31200	31350	29300	464949	14063294250	00	0.00	N	5	-1100
152	20211227	31050	31550	32350	31000	291798	9231098750	00	0.00	N	5	-250
153	20211220	31300	31400	32200	30600	274009	8565287850	00	0.00	N	5	-600
154	20211213	31900	31650	32350	30750	296431	9342588600	00	0.00	N	3	0
155	20211206	31900	31800	33150	31100	451756	14576817250	00	0.00	N	2	150
156	20211129	31750	30000	32300	29450	552026	17101874350	00	0.00	N	2	1450
157	20211122	30300	30650	31550	30100	322077	9852809900	00	0.00	N	5	-400
158	20211115	30700	31700	33000	30450	309066	9810341450	00	0.00	N	5	-1300
159	20211108	32000	32200	32550	30150	460673	14420246700	00	0.00	N	5	-550
160	20211101	32550	31800	33800	31650	448187	14740915850	00	0.00	N	2	950
161	20211025	31600	32900	33700	31300	328620	10781171950	00	0.00	N	5	-1300
162	20211018	32900	32900	33750	31950	309176	10196844700	00	0.00	N	2	50
163	20211012	32850	31700	33700	30900	322570	10427954000	00	0.00	N	2	900
164	20211005	31950	31800	33400	29250	893470	27783988050	00	0.00	N	5	-450
165	20210927	32400	34300	34450	32300	644932	21415333400	00	0.00	N	5	-1900
166	20210923	34300	34450	36350	34300	366249	12842935000	00	0.00	N	5	-650
167	20210913	34950	36050	37000	34100	556885	19925109700	00	0.00	N	5	-1350
168	20210906	36300	36800	37500	35900	775929	28401075400	00	0.00	N	5	-150
169	20210830	36450	34250	37800	33900	814702	29256654650	00	0.00	N	2	1950
170	20210823	34500	32650	36300	32650	716521	24892860000	00	0.00	N	2	1900
171	20210817	32600	36200	36700	32500	943499	32802132900	00	0.00	N	5	-3600
172	20210809	36200	38700	38800	36150	1000782	37314954200	00	0.00	N	5	-2700
173	20210802	38900	37350	39700	36900	1185605	45506988950	00	0.00	N	2	1850
174	20210726	37050	36850	39150	34750	2588613	96352667750	00	0.00	N	2	200
175	20210719	36850	37500	37900	36000	1112165	40939739650	00	0.00	N	5	-850
176	20210712	37700	38500	40300	37050	2477140	95094973300	00	0.00	N	5	-100