KissMeData/002840/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	200000	176000	200000	170100	8228	1460675600	00	0.00	N	2	21500
3	20250331	178500	186300	186300	177800	14670	2691194500	00	0.00	N	5	-7800
4	20250324	186300	181100	186500	181100	6611	1217105950	00	0.00	N	2	5300
5	20250317	181000	181700	186800	179600	8449	1546281000	00	0.00	N	5	-700
6	20250310	181700	180400	184000	178000	10404	1874242950	00	0.00	N	2	1300
7	20250304	180400	182000	182000	178100	10250	1845759700	00	0.00	N	5	-1600
8	20250224	182000	181300	184900	179400	14799	2688740100	00	0.00	N	2	700
9	20250217	181300	179000	182700	176900	11759	2117403600	00	0.00	N	2	2300
10	20250210	179000	171200	180400	170400	7843	1371586800	00	0.00	N	2	7800
11	20250203	171200	166900	172000	163500	6697	1116823900	00	0.00	N	2	1000
12	20250131	170200	174700	177000	170200	990	170747400	00	0.00	N	5	-400
13	20250120	170600	171300	174900	167500	4615	790031100	00	0.00	N	5	-1800
14	20250113	172400	176500	178000	171000	7435	1293632000	00	0.00	N	5	-5600
15	20250106	178000	183000	183700	176800	9316	1676491200	00	0.00	N	5	-5000
16	20241230	183000	193500	193500	183000	3961	737207700	00	0.00	N	5	-5000
17	20241223	188000	186800	193600	184600	4411	833931500	00	0.00	N	2	2700
18	20241216	185300	195100	197700	185200	9657	1836490100	00	0.00	N	5	-9800
19	20241209	195100	189600	202000	186400	54120	10556111200	00	0.00	N	2	5500
20	20241202	189600	188900	199600	188800	12217	2371978000	00	0.00	N	5	-1500
21	20241125	191100	201000	202500	188800	15424	2992286600	00	0.00	N	5	-9900
22	20241118	201000	194900	207500	184200	18153	3541838800	00	0.00	N	2	7000
23	20241111	194000	197900	200000	190600	13825	2694104500	00	0.00	N	5	-4800
24	20241104	198800	203000	204000	198000	4140	828506900	00	0.00	N	5	-3700
25	20241028	202500	195400	203000	195100	5284	1052858200	00	0.00	N	2	5100
26	20241021	197400	199600	203000	193700	6942	1372404000	00	0.00	N	5	-3100
27	20241014	200500	198800	205000	196800	6662	1335759100	00	0.00	N	2	1700
28	20241007	198800	193000	199500	190700	7115	1393688600	00	0.00	N	2	5000
29	20240930	193800	201000	201000	192800	8372	1640203100	00	0.00	N	5	-6000
30	20240923	199800	213000	213000	199800	11629	2411085100	00	0.00	N	5	-9700
31	20240919	209500	208000	211500	206000	8082	1689899500	00	0.00	N	2	1500
32	20240909	208000	201500	210000	197000	17523	3600773300	00	0.00	N	2	6500
33	20240902	201500	203500	213000	201500	24619	5122473000	00	0.00	N	5	-2000
34	20240826	203500	196900	204000	195400	5623	1127294200	00	0.00	N	2	5600
35	20240819	197900	203500	204000	197600	4668	940771200	00	0.00	N	5	-5600
36	20240812	203500	199500	207500	197500	5967	1200848400	00	0.00	N	2	4000
37	20240805	199500	201000	205000	183000	12722	2471221300	00	0.00	N	5	-1500
38	20240729	201000	207000	208500	195100	7994	1630386300	00	0.00	N	5	-6000
39	20240722	207000	208500	210000	204500	5859	1211929000	00	0.00	N	5	-1500
40	20240715	208500	210000	212000	205000	5792	1208552500	00	0.00	N	5	-1500
41	20240708	210000	206000	213500	203500	6031	1248724000	00	0.00	N	2	4000
42	20240701	206000	203500	214000	201000	14000	2896073000	00	0.00	N	2	2500
43	20240624	203500	199400	204000	194600	11061	2213089600	00	0.00	N	2	4100
44	20240617	199400	201000	206500	199200	11035	2221453400	00	0.00	N	5	-2600
45	20240610	202000	201500	209500	199700	8502	1731491500	00	0.00	N	2	500
46	20240603	201500	201500	205000	198400	7309	1465152700	00	0.00	N	3	0
47	20240527	201500	191800	209500	191000	12734	2521691500	00	0.00	N	2	9000
48	20240520	192500	192500	198100	190800	13307	2586397500	00	0.00	N	2	100
49	20240513	192400	214000	214500	189100	26218	5257218700	00	0.00	N	5	-17600
50	20240507	210000	197000	216000	196000	27209	5595553600	00	0.00	N	2	13000
51	20240429	197000	194000	199900	191600	16433	3213010700	00	0.00	N	2	3200
52	20240422	193800	192600	198000	183200	12198	2329937600	00	0.00	N	2	1300
53	20240415	192500	192400	193600	176000	14014	2626760700	00	0.00	N	2	100
54	20240408	192400	188000	195900	181700	9939	1875074600	00	0.00	N	2	4400
55	20240401	188000	179400	189800	177000	9193	1684920200	00	0.00	N	2	8600
56	20240325	179400	183300	185000	178300	8531	1540907600	00	0.00	N	5	-3900
57	20240318	183300	179800	185000	177800	12727	2308001500	00	0.00	N	2	4500
58	20240311	178800	170400	179000	169300	14150	2447316300	00	0.00	N	2	8400
59	20240304	170400	163800	173500	163800	13668	2319957600	00	0.00	N	2	5900
60	20240226	164500	167200	167800	164500	4580	761562300	00	0.00	N	5	-2500
61	20240219	167000	166700	168400	166300	6578	1098304900	00	0.00	N	2	300
62	20240213	166700	164000	167900	163700	6440	1069104700	00	0.00	N	2	2700
63	20240205	164000	166800	167300	162900	5385	888019400	00	0.00	N	5	-2800
64	20240129	166800	167200	168400	165000	6192	1033011800	00	0.00	N	5	-300
65	20240122	167100	170900	172100	167100	5028	853379500	00	0.00	N	5	-3700
66	20240115	170800	169800	171000	169000	5826	990588500	00	0.00	N	2	1100
67	20240108	169700	170100	170600	168900	6865	1165422800	00	0.00	N	5	-900
68	20240102	170600	170500	173400	169500	5495	941601100	00	0.00	N	2	200
69	20231226	170400	169800	173200	169700	4672	799941600	00	0.00	N	2	1000
70	20231218	169400	169500	170200	167100	7118	1199221000	00	0.00	N	5	-100
71	20231211	169500	166300	171200	166300	11884	2004436000	00	0.00	N	2	4100
72	20231204	165400	164500	166400	163600	6574	1085869700	00	0.00	N	2	900
73	20231127	164500	163900	166300	162900	7139	1173728500	00	0.00	N	2	600
74	20231120	163900	163300	163900	162300	4533	739939800	00	0.00	N	2	600
75	20231113	163300	164000	165900	162700	7075	1157546900	00	0.00	N	5	-700
76	20231106	164000	165800	167500	163000	6004	989063600	00	0.00	N	5	-1300
77	20231030	165300	164900	166000	162800	7770	1281514800	00	0.00	N	2	400
78	20231023	164900	162700	165800	161400	6450	1057303000	00	0.00	N	2	2200
79	20231016	162700	163100	165000	160800	8175	1337534500	00	0.00	N	5	-300
80	20231010	163000	161700	164900	157400	7706	1244404300	00	0.00	N	2	1800
81	20231004	161200	161100	162800	155600	9305	1474513000	00	0.00	N	5	-100
82	20230925	161300	168000	168900	160100	8728	1430751500	00	0.00	N	5	-6700
83	20230918	168000	162300	173500	162200	18151	3061385600	00	0.00	N	2	5800
84	20230911	162200	160500	162900	159300	6475	1041624200	00	0.00	N	2	1700
85	20230904	160500	163600	164100	158500	7974	1284142800	00	0.00	N	5	-3100
86	20230828	163600	161900	167000	160300	5245	851948300	00	0.00	N	2	1700
87	20230821	161900	160800	162700	160800	2497	402991600	00	0.00	N	2	1200
88	20230814	160700	161400	162200	155400	6533	1048193200	00	0.00	N	5	-1400
89	20230807	162100	166000	168500	161200	8165	1349457800	00	0.00	N	5	-3900
90	20230731	166000	166100	170000	164600	8710	1454883400	00	0.00	N	3	0
91	20230724	166000	167400	172100	163000	10416	1723487100	00	0.00	N	5	-1400
92	20230717	167400	172800	174000	162900	11088	1861240700	00	0.00	N	5	-5400
93	20230710	172800	171000	172900	166200	3670	620853600	00	0.00	N	2	1500
94	20230703	171300	176900	177000	168100	3892	666748600	00	0.00	N	5	-4900
95	20230626	176200	173800	180000	173400	14441	2533115300	00	0.00	N	2	2500
96	20230619	173700	168600	175000	167500	10916	1879983000	00	0.00	N	2	6300
97	20230612	167400	164100	168600	163800	6295	1037577800	00	0.00	N	2	3600
98	20230605	163800	168400	168400	163700	5759	958411700	00	0.00	N	5	-4300
99	20230530	168100	166800	168800	165700	2968	496210300	00	0.00	N	2	2500
100	20230522	165600	168700	170000	164100	11019	1847532000	00	0.00	N	2	100
101	20230515	165500	162500	167300	161000	8585	1400698800	00	0.00	N	2	3000
102	20230508	162500	168000	168000	160400	10090	1653954200	00	0.00	N	5	-5500
103	20230502	168000	168800	169000	167000	5966	1000428600	00	0.00	N	5	-1000
104	20230424	169000	169800	171100	168300	5188	880762600	00	0.00	N	5	-800
105	20230417	169800	170400	170400	168000	4342	735589300	00	0.00	N	5	-600
106	20230410	170400	170800	171600	168100	6651	1130858500	00	0.00	N	5	-400
107	20230403	170800	170400	172500	169500	4666	798262000	00	0.00	N	2	400
108	20230327	170400	174000	174900	168000	7756	1318745600	00	0.00	N	5	-4500
109	20230320	174900	171600	175900	169600	5231	908125000	00	0.00	N	2	3100
110	20230313	171800	175900	176800	169200	6668	1154319400	00	0.00	N	5	-4100
111	20230306	175900	182000	184800	174000	10120	1810055400	00	0.00	N	5	-6100
112	20230227	182000	182600	185000	177100	7250	1303117000	00	0.00	N	5	-500
113	20230220	182500	174700	184000	174400	9310	1675104900	00	0.00	N	2	8100
114	20230213	174400	170200	174800	169500	7983	1378640800	00	0.00	N	2	4900
115	20230206	169500	168600	174900	167000	5710	968326400	00	0.00	N	5	-600
116	20230130	170100	164500	175000	163300	15794	2650574000	00	0.00	N	2	5700
117	20230125	164400	166500	166600	163000	5190	855779600	00	0.00	N	5	-2100
118	20230116	166500	168000	168500	164500	9807	1632775000	00	0.00	N	5	-1500
119	20230109	168000	160000	169500	159500	8999	1473945500	00	0.00	N	2	9000
120	20230102	159000	166000	166000	157000	10793	1741194500	00	0.00	N	5	-7000
121	20221226	166000	167000	168500	164500	11884	1979654000	00	0.00	N	5	-1000
122	20221219	167000	172000	175000	166500	11028	1887626000	00	0.00	N	5	-5000
123	20221212	172000	171000	180000	167500	9411	1638623500	00	0.00	N	5	-500
124	20221205	172500	173500	174000	170000	7235	1250543000	00	0.00	N	5	-1500
125	20221128	174000	172000	175000	170500	7655	1322420000	00	0.00	N	2	2500
126	20221121	171500	170000	171500	166500	7328	1238390500	00	0.00	N	2	1500
127	20221114	170000	168000	173000	168000	8850	1506945500	00	0.00	N	2	2000
128	20221107	168000	167500	168000	164500	6932	1151365500	00	0.00	N	2	500
129	20221031	167500	171000	171000	164500	4772	804183000	00	0.00	N	5	-3000
130	20221024	170500	170500	171500	168000	6004	1019810500	00	0.00	N	3	0
131	20221017	170500	168500	171500	168500	6034	1028234000	00	0.00	N	2	1500
132	20221011	169000	170000	171000	164500	5073	850045000	00	0.00	N	5	-500
133	20221004	169500	167000	175000	164500	5824	997343000	00	0.00	N	2	2500
134	20220926	167000	175500	175500	167000	8226	1412622500	00	0.00	N	5	-9000
135	20220919	176000	173500	177500	173000	9046	1587231500	00	0.00	N	2	2500
136	20220913	173500	173000	173500	170000	6697	1156568500	00	0.00	N	5	-1000
137	20220905	174500	175000	175000	170000	5961	1037012000	00	0.00	N	5	-500
138	20220829	175000	179000	179000	174000	6764	1192202000	00	0.00	N	5	-4000
139	20220822	179000	180500	180500	177500	5601	1003863000	00	0.00	N	5	-1500
140	20220816	180500	180000	180500	179000	9660	1739575000	00	0.00	N	2	500
141	20220808	180000	180500	181000	175500	9373	1680166000	00	0.00	N	5	-500
142	20220801	180500	180500	180500	176500	8077	1442102000	00	0.00	N	3	0
143	20220725	180500	181500	182000	178500	8116	1462796000	00	0.00	N	5	-1000
144	20220718	181500	179000	183500	177500	3654	659507500	00	0.00	N	2	4000
145	20220711	177500	175000	179500	175000	5693	1002731500	00	0.00	N	2	2500
146	20220704	175000	179500	181500	172000	9269	1639634500	00	0.00	N	5	-4000
147	20220627	179000	176500	179000	175000	8033	1420733500	00	0.00	N	2	2500
148	20220620	176500	182500	185000	174500	6909	1236914000	00	0.00	N	5	-7000
149	20220613	183500	181500	190000	175500	16526	3049192000	00	0.00	N	2	1500
150	20220607	182000	178500	182500	178500	8828	1595060500	00	0.00	N	2	4000
151	20220530	178000	174000	180000	173500	5278	926786000	00	0.00	N	2	5000
152	20220523	173000	175000	176000	171500	4205	730495500	00	0.00	N	5	-2000
153	20220516	175000	163000	177000	163000	5705	982380500	00	0.00	N	2	15000
154	20220509	160000	166500	166500	155000	16110	2578941000	00	0.00	N	5	-7000
155	20220502	167000	171500	171500	167000	7191	1215345000	00	0.00	N	5	-4500
156	20220425	171500	176000	176000	167500	9629	1654715000	00	0.00	N	5	-4500
157	20220418	176000	175000	177000	173000	7881	1382845500	00	0.00	N	2	1000
158	20220411	175000	179500	180500	174000	10465	1842990000	00	0.00	N	5	-4500
159	20220404	179500	176500	181500	175500	10142	1809422500	00	0.00	N	2	3000
160	20220328	176500	175000	178000	172000	11968	2092884500	00	0.00	N	2	1500
161	20220321	175000	176000	178000	173000	5946	1040924000	00	0.00	N	5	-1000
162	20220314	176000	181000	181000	172000	11515	2024262500	00	0.00	N	5	-5000
163	20220307	181000	185000	185000	177000	12197	2207510000	00	0.00	N	5	-5500
164	20220228	186500	187500	190000	184500	7154	1338219000	00	0.00	N	5	-1000
165	20220221	187500	197500	198000	180000	18137	3490079000	00	0.00	N	5	-10000
166	20220214	197500	189000	198000	185000	9463	1794416000	00	0.00	N	2	8500
167	20220207	189000	185500	191000	180500	12607	2327594000	00	0.00	N	2	3500
168	20220203	185500	182500	186500	175000	10301	1842073500	00	0.00	N	2	3500
169	20220124	182000	193500	193500	178500	21883	3987845000	00	0.00	N	5	-11500
170	20220117	193500	199500	201000	193500	5889	1158341500	00	0.00	N	5	-6000
171	20220110	199500	203000	204000	199000	13494	2706106000	00	0.00	N	5	-3500
172	20220103	203000	203000	205500	201000	12491	2526729500	00	0.00	N	5	-500
173	20211227	203500	199000	207000	196500	17665	3549428000	00	0.00	N	2	5000
174	20211220	198500	200500	204000	196500	27403	5475487500	00	0.00	N	5	-1500
175	20211213	200000	200500	202000	197000	31130	6222870500	00	0.00	N	3	0
176	20211206	200000	204500	204500	200000	31682	6377296000	00	0.00	N	5	-4500
177	20211129	204500	202500	205000	201500	12182	2479504500	00	0.00	N	5	-500
178	20211122	205000	203000	206000	202000	14146	2886863000	00	0.00	N	3	0
179	20211115	205000	203000	209000	203000	7468	1539024000	00	0.00	N	3	0
180	20211108	205000	209500	209500	204500	11083	2288154500	00	0.00	N	5	-4500
181	20211101	209500	205000	212000	205000	9921	2066430000	00	0.00	N	2	2000
182	20211025	207500	216500	216500	206500	7493	1574902500	00	0.00	N	5	-9000
183	20211018	216500	217000	220000	210000	10477	2242637500	00	0.00	N	5	-1500
184	20211012	218000	209500	223000	206000	15254	3291724500	00	0.00	N	2	8500
185	20211005	209500	205500	210500	189500	15724	3138429500	00	0.00	N	2	4000
186	20210927	205500	225000	231500	204000	15389	3316857000	00	0.00	N	5	-19000
187	20210923	224500	225500	226500	222500	3670	823349000	00	0.00	N	5	-1500
188	20210913	226000	207500	226000	206000	25052	5394360000	00	0.00	N	2	20000
189	20210906	206000	205500	209000	203000	8935	1835828500	00	0.00	N	2	1000
190	20210830	205000	206500	206500	201000	6363	1295588000	00	0.00	N	5	-500
191	20210823	205500	208000	208500	203000	6890	1412151500	00	0.00	N	5	-2500
192	20210817	208000	209000	212000	206000	7262	1515600000	00	0.00	N	5	-4000
193	20210809	212000	212000	215000	209000	6751	1429639000	00	0.00	N	3	0
194	20210802	212000	208000	223000	204500	9792	2060253000	00	0.00	N	2	2000
195	20210726	210000	210000	214000	209000	13447	2843617000	00	0.00	N	3	0
196	20210719	210000	217000	217000	206500	28677	6048889000	00	0.00	N	5	-7500
197	20210712	217500	213000	219000	210500	20296	4379112500	00	0.00	N	2	3500