KissMeData/002960/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	332500	344000	352000	327000	24743	8413125000	00	0.00	N	5	-11000
3	20241125	343500	341500	349000	337500	9212	3150161500	00	0.00	N	2	2000
4	20241118	341500	331500	344000	330000	8787	2973161500	00	0.00	N	2	10000
5	20241111	331500	350500	353500	324500	19470	6541936000	00	0.00	N	5	-18500
6	20241104	350000	334500	351500	326500	16289	5531216000	00	0.00	N	2	17000
7	20241028	333000	322500	333500	320500	11171	3635525500	00	0.00	N	2	10500
8	20241021	322500	321000	328500	319500	6124	1968822500	00	0.00	N	2	2500
9	20241014	320000	321000	323500	317000	9024	2888051500	00	0.00	N	5	-500
10	20241007	320500	317000	322000	316000	5144	1640732000	00	0.00	N	2	3500
11	20240930	317000	317000	320000	311000	6262	1971463500	00	0.00	N	5	-2500
12	20240923	319500	325000	325000	315000	8963	2858105000	00	0.00	N	5	-4500
13	20240919	324000	318000	324000	300000	4711	1501765500	00	0.00	N	2	6500
14	20240909	317500	314000	321000	301000	15171	4706222500	00	0.00	N	2	3500
15	20240902	314000	333000	334500	313000	15925	5172664500	00	0.00	N	5	-19000
16	20240826	333000	334000	344500	330000	13628	4568056000	00	0.00	N	5	-1000
17	20240819	334000	331000	337000	326500	11744	3886010000	00	0.00	N	2	5000
18	20240812	329000	337500	340000	325000	12369	4073836000	00	0.00	N	5	-8500
19	20240805	337500	333000	346500	307000	30769	10037533500	00	0.00	N	5	-500
20	20240729	338000	330000	354500	327000	28861	9859576500	00	0.00	N	2	8000
21	20240722	330000	310500	331000	310500	23600	7556142500	00	0.00	N	2	17500
22	20240715	312500	314500	315500	307000	13186	4107179500	00	0.00	N	5	-500
23	20240708	313000	309000	314000	301000	13196	4059580500	00	0.00	N	2	4000
24	20240701	309000	301000	317500	296500	30459	9359987000	00	0.00	N	2	8500
25	20240624	300500	298500	305500	296500	11638	3490533500	00	0.00	N	2	2000
26	20240617	298500	300000	300000	293000	17923	5310667000	00	0.00	N	2	2000
27	20240610	296500	297500	303000	294000	20951	6257060500	00	0.00	N	5	-1000
28	20240603	297500	293000	303500	293000	14436	4314339000	00	0.00	N	2	3000
29	20240527	294500	299000	301500	288500	18394	5425541000	00	0.00	N	5	-4500
30	20240520	299000	297500	306000	282000	25010	7506800500	00	0.00	N	2	1500
31	20240513	297500	281500	302000	277000	23907	6926689500	00	0.00	N	2	16500
32	20240507	281000	268500	282000	267500	18869	5218691500	00	0.00	N	2	12500
33	20240429	268500	269000	271000	265500	8903	2394005500	00	0.00	N	2	2000
34	20240422	266500	269500	272000	264500	17460	4672905500	00	0.00	N	5	-3000
35	20240415	269500	263500	273000	260000	23999	6378661000	00	0.00	N	2	6500
36	20240408	263000	258000	267500	256000	17596	4613530000	00	0.00	N	2	8000
37	20240401	255000	254500	257000	252000	13034	3321819000	00	0.00	N	2	1000
38	20240325	254000	252500	255000	250000	10497	2652173500	00	0.00	N	2	2500
39	20240318	251500	250000	252000	246000	11165	2781229000	00	0.00	N	2	3000
40	20240311	248500	249500	250000	245000	9204	2273704500	00	0.00	N	2	500
41	20240304	248000	241000	252500	240000	27584	6827324000	00	0.00	N	2	7500
42	20240226	240500	240000	242000	235500	11416	2724262500	00	0.00	N	2	500
43	20240219	240000	233000	243000	232500	18850	4489451000	00	0.00	N	2	6500
44	20240213	233500	234000	235000	231000	5914	1380153000	00	0.00	N	5	-500
45	20240205	234000	226500	234000	226000	11812	2717813000	00	0.00	N	2	7000
46	20240129	227000	227000	228000	225500	8440	1915322500	00	0.00	N	2	1000
47	20240122	226000	225000	227000	223000	6670	1496455000	00	0.00	N	2	1500
48	20240115	224500	226500	227500	223500	5905	1330364500	00	0.00	N	5	-2000
49	20240108	226500	226500	227500	226000	5710	1293033500	00	0.00	N	3	0
50	20240102	226500	226000	229000	224500	9423	2129489500	00	0.00	N	2	500
51	20231226	226000	243000	244000	223000	34306	8042542000	00	0.00	N	5	-17000
52	20231218	243000	242500	243500	240500	15470	3746354500	00	0.00	N	2	500
53	20231211	242500	243500	244500	238000	11661	2821603000	00	0.00	N	5	-1000
54	20231204	243500	242500	245500	241500	6912	1682669500	00	0.00	N	2	1000
55	20231127	242500	243500	244000	240000	7972	1928989500	00	0.00	N	5	-1000
56	20231120	243500	239000	246500	239000	12360	3007664000	00	0.00	N	2	5000
57	20231113	238500	232500	243000	232000	16817	4010139500	00	0.00	N	2	6000
58	20231106	232500	232500	235000	230000	4590	1063548500	00	0.00	N	3	0
59	20231030	232500	230500	233500	228000	6875	1586774000	00	0.00	N	2	2500
60	20231023	230000	234000	235000	219000	11373	2615808000	00	0.00	N	5	-4000
61	20231016	234000	233000	241500	232000	10374	2446104000	00	0.00	N	2	2000
62	20231010	232000	235000	235000	229500	6613	1532901000	00	0.00	N	2	500
63	20231004	231500	229500	233500	227500	3548	818591500	00	0.00	N	2	2000
64	20230925	229500	228500	230500	226000	5135	1172153000	00	0.00	N	3	0
65	20230918	229500	232500	236000	227000	6850	1588028500	00	0.00	N	5	-4500
66	20230911	234000	232000	236500	230500	8948	2084891000	00	0.00	N	2	2000
67	20230904	232000	227500	233500	227000	8754	2023135000	00	0.00	N	2	5000
68	20230828	227000	225500	227500	225000	4774	1080566000	00	0.00	N	2	1500
69	20230821	225500	224000	227500	224000	3722	839823500	00	0.00	N	5	-500
70	20230814	226000	222000	228000	222000	10099	2271303500	00	0.00	N	2	4000
71	20230807	222000	222000	223000	219500	6501	1440117000	00	0.00	N	3	0
72	20230731	222000	219000	224500	218000	4361	965183000	00	0.00	N	2	3000
73	20230724	219000	221000	221000	210000	12855	2776099500	00	0.00	N	5	-2500
74	20230717	221500	223000	223000	220500	2809	621422000	00	0.00	N	5	-1500
75	20230710	223000	222000	224000	219500	5164	1144270000	00	0.00	N	2	1000
76	20230703	222000	225500	226500	221000	6556	1467609000	00	0.00	N	5	-3500
77	20230626	225500	226500	228000	224500	5160	1166360500	00	0.00	N	5	-1000
78	20230619	226500	228500	229000	226000	7921	1802181000	00	0.00	N	5	-2500
79	20230612	229000	229500	230000	228000	6648	1520611000	00	0.00	N	5	-500
80	20230605	229500	229000	230000	228500	3253	745970500	00	0.00	N	2	500
81	20230530	229000	229500	230000	228500	3654	837065000	00	0.00	N	3	0
82	20230522	229000	230000	230000	228500	6435	1475133500	00	0.00	N	5	-1000
83	20230515	230000	229000	231000	228000	5508	1264011500	00	0.00	N	2	1000
84	20230508	229000	230000	231000	229000	8479	1946525500	00	0.00	N	5	-1000
85	20230502	230000	230500	231500	230000	3010	694125000	00	0.00	N	5	-500
86	20230424	230500	231000	231500	229500	2877	662651500	00	0.00	N	5	-500
87	20230417	231000	230500	232000	229500	4590	1058289000	00	0.00	N	2	500
88	20230410	230500	229000	232000	229000	3369	774577000	00	0.00	N	3	0
89	20230403	230500	231000	232000	229500	2636	607683000	00	0.00	N	2	500
90	20230327	230000	231500	233000	228500	3624	832417000	00	0.00	N	5	-1500
91	20230320	231500	233000	233000	229500	2865	660995500	00	0.00	N	3	0
92	20230313	231500	233000	236000	230000	3337	775590000	00	0.00	N	5	-3500
93	20230306	235000	235500	238500	233500	3822	899734500	00	0.00	N	5	-500
94	20230227	235500	237000	238500	234000	2175	512985500	00	0.00	N	5	-3000
95	20230220	238500	237000	239500	233000	2493	589589500	00	0.00	N	2	1500
96	20230213	237000	239000	242500	235000	5646	1351092000	00	0.00	N	5	-2000
97	20230206	239000	236500	239500	235500	5150	1221805000	00	0.00	N	2	2500
98	20230130	236500	236000	239000	234500	5398	1276056000	00	0.00	N	2	2000
99	20230125	234500	229500	235000	229000	5331	1232163500	00	0.00	N	2	5500
100	20230116	229000	230000	230500	228000	4775	1093032500	00	0.00	N	5	-1000
101	20230109	230000	231500	231500	228000	5495	1261117000	00	0.00	N	3	0
102	20230102	230000	234000	235000	227500	8043	1848358000	00	0.00	N	5	-3500
103	20221226	233500	254500	255000	233000	26252	6419684500	00	0.00	N	5	-21000
104	20221219	254500	252500	255000	251500	9057	2297319000	00	0.00	N	2	2000
105	20221212	252500	251000	253000	249000	5812	1461222500	00	0.00	N	2	1500
106	20221205	251000	251000	252000	249000	5470	1368455000	00	0.00	N	2	1000
107	20221128	250000	251500	252000	249000	6371	1595140500	00	0.00	N	5	-1500
108	20221121	251500	248500	251500	246000	4783	1189425000	00	0.00	N	2	3000
109	20221114	248500	252500	253000	248000	5658	1409972000	00	0.00	N	5	-3500
110	20221107	252000	249500	253000	249000	5236	1312729000	00	0.00	N	2	2500
111	20221031	249500	249000	250000	246000	3329	827757500	00	0.00	N	2	1500
112	20221024	248000	244000	248000	241500	4603	1123974500	00	0.00	N	2	4500
113	20221017	243500	243000	246500	242000	5935	1444622500	00	0.00	N	2	500
114	20221011	243000	247500	247500	241500	8809	2151414000	00	0.00	N	5	-6000
115	20221004	249000	246500	249500	244500	3661	902747000	00	0.00	N	2	2500
116	20220926	246500	247000	247500	242000	7494	1835486500	00	0.00	N	5	-1500
117	20220919	248000	250500	252000	247500	6619	1650119000	00	0.00	N	5	-2500
118	20220913	250500	253500	255000	249500	6057	1526553500	00	0.00	N	5	-1000
119	20220905	251500	250000	256000	250000	3357	851193000	00	0.00	N	2	1500
120	20220829	250000	254000	256500	250000	3989	1006240000	00	0.00	N	5	-4500
121	20220822	254500	255000	257500	252000	4637	1180455000	00	0.00	N	5	-500
122	20220816	255000	250500	258500	250500	6308	1609451000	00	0.00	N	2	4500
123	20220808	250500	248000	251000	246500	3201	795097500	00	0.00	N	2	3500
124	20220801	247000	248000	250500	246500	3258	807532000	00	0.00	N	5	-1000
125	20220725	248000	242000	251500	241500	4280	1054981500	00	0.00	N	2	6000
126	20220718	242000	241000	242500	240000	2920	705606500	00	0.00	N	2	1000
127	20220711	241000	245500	245500	239000	6297	1524152500	00	0.00	N	5	-4500
128	20220704	245500	245500	246000	243000	3993	976620500	00	0.00	N	3	0
129	20220627	245500	245500	247500	243000	5114	1255204000	00	0.00	N	2	1000
130	20220620	244500	249000	250000	242000	10062	2473607500	00	0.00	N	5	-3500
131	20220613	248000	253000	253000	248000	10076	2523407000	00	0.00	N	5	-5000
132	20220607	253000	253500	254500	251500	3498	884423000	00	0.00	N	2	1000
133	20220530	252000	251500	256000	250500	3551	896861000	00	0.00	N	2	500
134	20220523	251500	250500	252500	249500	3858	967269000	00	0.00	N	2	1000
135	20220516	250500	251500	252500	249000	7633	1910324000	00	0.00	N	2	500
136	20220509	250000	251500	254500	248000	8897	2228560000	00	0.00	N	5	-2500
137	20220502	252500	251500	255500	250000	3971	1007026500	00	0.00	N	5	-1500
138	20220425	254000	250500	254500	250000	9037	2279490500	00	0.00	N	2	2500
139	20220418	251500	250000	252000	249500	7255	1821653000	00	0.00	N	2	500
140	20220411	251000	252500	252500	250000	6233	1564028000	00	0.00	N	5	-1500
141	20220404	252500	253500	255000	250500	6927	1749056500	00	0.00	N	5	-1000
142	20220328	253500	255000	256000	250000	7059	1782150500	00	0.00	N	5	-1500
143	20220321	255000	251000	257000	249000	4760	1206060500	00	0.00	N	2	4500
144	20220314	250500	252000	253500	248000	5037	1260361000	00	0.00	N	5	-1500
145	20220307	252000	256000	258500	252000	6673	1697672500	00	0.00	N	5	-3000
146	20220228	255000	254500	257000	251000	4231	1075079000	00	0.00	N	2	2000
147	20220221	253000	247000	256500	246500	10129	2551764000	00	0.00	N	2	6500
148	20220214	246500	247500	249500	245000	5873	1450555000	00	0.00	N	5	-500
149	20220207	247000	250000	250500	245000	3461	856156000	00	0.00	N	5	-2500
150	20220203	249500	244000	250000	243500	1653	407239000	00	0.00	N	2	5500
151	20220124	244000	248000	256500	240000	10228	2501345500	00	0.00	N	5	-4500
152	20220117	248500	249500	256000	244000	9464	2335801500	00	0.00	N	5	-500
153	20220110	249000	250500	251500	246500	6361	1580807500	00	0.00	N	5	-2000
154	20220103	251000	257500	257500	250000	9424	2382749500	00	0.00	N	5	-6500
155	20211227	257500	275000	276000	257000	20412	5497819500	00	0.00	N	5	-17500
156	20211220	275000	276500	276500	269000	9313	2536595000	00	0.00	N	5	-500
157	20211213	275500	275000	281000	269000	8018	2188801000	00	0.00	N	3	0
158	20211206	275500	273500	279000	271500	8456	2325788500	00	0.00	N	2	1000
159	20211129	274500	272000	276500	265000	7867	2127346500	00	0.00	N	5	-500
160	20211122	275000	276500	278500	274000	6702	1850549000	00	0.00	N	5	-1500
161	20211115	276500	277000	280500	276000	7158	1987643000	00	0.00	N	5	-500
162	20211108	277000	276500	279000	274000	5560	1533064500	00	0.00	N	2	500
163	20211101	276500	278500	281000	274000	7534	2097297000	00	0.00	N	5	-2500
164	20211025	279000	280000	285000	279000	6160	1727904000	00	0.00	N	5	-2500
165	20211018	281500	278500	284000	278500	4814	1352467500	00	0.00	N	2	1500
166	20211012	280000	281500	282500	278000	8210	2301729500	00	0.00	N	5	-2000
167	20211005	282000	279000	283500	276000	11927	3338640000	00	0.00	N	2	3500
168	20210927	278500	279000	280000	273500	8202	2273341500	00	0.00	N	2	1500
169	20210923	277000	272500	277000	270000	4502	1240725500	00	0.00	N	2	4000
170	20210913	273000	268500	277000	266000	8346	2259261000	00	0.00	N	2	4500
171	20210906	268500	270500	271000	268000	5514	1484227500	00	0.00	N	5	-2000
172	20210830	270500	268500	271500	266000	5087	1370295500	00	0.00	N	2	2500
173	20210823	268000	263000	271500	259500	9806	2602172000	00	0.00	N	2	4500
174	20210817	263500	274500	280000	263000	16165	4417504500	00	0.00	N	5	-10500
175	20210809	274000	274500	275000	271000	8600	2345042500	00	0.00	N	5	-500
176	20210802	274500	274500	276000	272000	8323	2277891500	00	0.00	N	2	500
177	20210726	274000	280000	280500	273000	7214	1993404000	00	0.00	N	5	-6000
178	20210719	280000	282000	285000	277500	8557	2394980000	00	0.00	N	5	-3500
179	20210712	283500	283500	287000	279500	8363	2369572500	00	0.00	N	2	1000