KissMeData/002030/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	280000	257000	280000	251500	8405	2211079500	00	0.00	N	2	18500
3	20250331	261500	261000	261500	252500	8388	2153608250	00	0.00	N	5	-500
4	20250324	262000	269500	269500	257000	6857	1795351000	00	0.00	N	5	-6000
5	20250317	268000	266500	269000	261000	6599	1745221250	00	0.00	N	2	1500
6	20250310	266500	260000	269000	256000	5756	1510838750	00	0.00	N	2	6500
7	20250304	260000	261000	261000	253500	4270	1100514500	00	0.00	N	2	1000
8	20250224	259000	258000	262000	253500	5517	1422030000	00	0.00	N	2	1500
9	20250217	257500	249000	258500	246500	4969	1254249000	00	0.00	N	2	8500
10	20250210	249000	248000	250000	244000	5617	1386152000	00	0.00	N	2	1000
11	20250203	248000	250500	253000	241500	8843	2191496500	00	0.00	N	5	-3000
12	20250131	251000	251500	252500	248000	1157	289270500	00	0.00	N	3	0
13	20250120	251000	255500	257500	243500	9265	2329021000	00	0.00	N	5	-4500
14	20250113	255500	244000	257500	242000	8732	2155851000	00	0.00	N	2	11000
15	20250106	244500	234500	247500	228500	9163	2205854500	00	0.00	N	2	10000
16	20241230	234500	248500	257500	230000	9239	2228933500	00	0.00	N	5	-13500
17	20241223	248000	228500	248500	227000	12162	2874482500	00	0.00	N	2	20000
18	20241216	228000	230000	238000	225000	17122	3915926000	00	0.00	N	5	-3000
19	20241209	231000	238000	238500	228500	15085	3485911500	00	0.00	N	5	-7500
20	20241202	238500	247500	247500	236000	8801	2121537500	00	0.00	N	5	-8500
21	20241125	247000	244500	247000	241000	6137	1497493500	00	0.00	N	2	3000
22	20241118	244000	246000	248500	239500	11902	2893765000	00	0.00	N	5	-4000
23	20241111	248000	253000	254500	242000	7871	1954697500	00	0.00	N	5	-5000
24	20241104	253000	255000	256000	251500	4774	1211760000	00	0.00	N	5	-1000
25	20241028	254000	257500	258500	249000	8975	2264823500	00	0.00	N	5	-3500
26	20241021	257500	249000	267000	240000	17715	4439708000	00	0.00	N	2	6500
27	20241014	251000	259500	259500	246500	14069	3535650000	00	0.00	N	5	-8000
28	20241007	259000	254500	260500	252500	5190	1332574500	00	0.00	N	2	5000
29	20240930	254000	255500	256000	251500	4315	1095399500	00	0.00	N	5	-2000
30	20240923	256000	256500	258000	247000	10132	2561629000	00	0.00	N	2	500
31	20240919	255500	257500	264000	254000	3931	1011750500	00	0.00	N	5	-500
32	20240909	256000	251500	256000	248000	8212	2074661500	00	0.00	N	2	2500
33	20240902	253500	251000	255500	249500	5552	1406801500	00	0.00	N	2	2500
34	20240826	251000	251500	252000	247000	3074	769327000	00	0.00	N	3	0
35	20240819	251000	248500	254000	245000	5862	1460810000	00	0.00	N	2	1000
36	20240812	250000	250500	252500	237000	5626	1379304500	00	0.00	N	5	-1500
37	20240805	251500	253000	255000	238500	9105	2249705500	00	0.00	N	5	-2500
38	20240729	254000	257000	258000	252000	4870	1245193000	00	0.00	N	5	-3500
39	20240722	257500	256000	260000	251000	7837	1995962000	00	0.00	N	2	1500
40	20240715	256000	255000	263000	251000	6184	1576353500	00	0.00	N	2	1000
41	20240708	255000	254000	257000	250000	4775	1207148500	00	0.00	N	3	0
42	20240701	255000	257500	263000	252000	7932	2030038500	00	0.00	N	5	-2500
43	20240624	257500	250500	268500	250000	5200	1333913000	00	0.00	N	2	6500
44	20240617	251000	250500	258000	244500	8331	2082999500	00	0.00	N	2	500
45	20240610	250500	246500	251000	241500	6605	1625024500	00	0.00	N	2	4500
46	20240603	246000	245500	250500	234000	10670	2583176500	00	0.00	N	2	2000
47	20240527	244000	263500	268500	243000	10657	2695426500	00	0.00	N	5	-22500
48	20240520	266500	278500	279000	261500	8967	2387214500	00	0.00	N	5	-9500
49	20240513	276000	248500	277000	245500	7433	1944437000	00	0.00	N	2	29500
50	20240507	246500	245000	266500	245000	9406	2386944500	00	0.00	N	5	-1000
51	20240429	247500	230000	250000	229500	3582	871322000	00	0.00	N	2	18000
52	20240422	229500	239000	239000	219000	6328	1460745000	00	0.00	N	5	-7000
53	20240415	236500	259000	259500	229500	12025	2933077500	00	0.00	N	5	-24500
54	20240408	261000	241500	263000	235500	11318	2832890500	00	0.00	N	2	19500
55	20240401	241500	240500	245000	230500	32669	7692682000	00	0.00	N	2	2500
56	20240325	239000	241500	254000	232500	26759	6372894000	00	0.00	N	5	-1000
57	20240318	240000	222000	246000	218500	9123	2132796000	00	0.00	N	2	18000
58	20240311	222000	210000	226500	207000	16692	3563301500	00	0.00	N	2	12000
59	20240304	210000	205500	214000	198500	12599	2565096500	00	0.00	N	2	2500
60	20240226	207500	194100	207500	190200	5094	1009430100	00	0.00	N	2	11300
61	20240219	196200	193500	196300	191100	5431	1051699400	00	0.00	N	2	3300
62	20240213	192900	188700	207000	187500	14796	2882598100	00	0.00	N	2	3900
63	20240205	189000	188700	199200	186000	13572	2592061200	00	0.00	N	5	-1700
64	20240129	190700	177000	195000	176500	14973	2821142300	00	0.00	N	2	13700
65	20240122	177000	177100	177500	173500	10051	1756968900	00	0.00	N	5	-100
66	20240115	177100	182100	183600	177100	7297	1316932700	00	0.00	N	5	-4600
67	20240108	181700	182700	182900	178100	11827	2128872400	00	0.00	N	5	-1100
68	20240102	182800	186800	186900	177900	8465	1540567000	00	0.00	N	5	-4200
69	20231226	187000	170000	187500	169100	17303	3034873000	00	0.00	N	2	17000
70	20231218	170000	168700	176600	166500	15818	2683273100	00	0.00	N	2	1300
71	20231211	168700	166900	170000	164700	4063	677020100	00	0.00	N	2	2700
72	20231204	166000	164400	166400	162600	10151	1669807500	00	0.00	N	2	1600
73	20231127	164400	162300	165200	160700	12043	1962981600	00	0.00	N	2	700
74	20231120	163700	164700	165500	157300	12211	1962759300	00	0.00	N	5	-1000
75	20231113	164700	167800	171400	160100	9942	1643288000	00	0.00	N	5	-3100
76	20231106	167800	164200	169000	162900	7150	1187511200	00	0.00	N	2	2500
77	20231030	165300	171700	171800	163200	5198	880064300	00	0.00	N	5	-6500
78	20231023	171800	168500	172000	167700	3649	620658500	00	0.00	N	2	1200
79	20231016	170600	171300	171900	165200	3585	608376900	00	0.00	N	5	-700
80	20231010	171300	171600	171600	168300	6198	1048392700	00	0.00	N	5	-300
81	20231004	171600	172100	173000	168100	4133	701029700	00	0.00	N	5	-800
82	20230925	172400	170600	175000	167100	5669	961736000	00	0.00	N	2	1600
83	20230918	170800	167400	173300	164600	9380	1587252400	00	0.00	N	2	2300
84	20230911	168500	167300	175000	165900	8569	1456059200	00	0.00	N	2	1000
85	20230904	167500	170900	172300	162000	30229	4991756300	00	0.00	N	5	-3400
86	20230828	170900	166500	175000	166200	13027	2221064800	00	0.00	N	2	4500
87	20230821	166400	176900	176900	161800	24650	4112074500	00	0.00	N	5	-10500
88	20230814	176900	170500	185400	160900	40956	7044591200	00	0.00	N	2	6400
89	20230807	170500	164300	173000	163000	31217	5268662600	00	0.00	N	2	6200
90	20230731	164300	163200	166000	154700	26924	4348440500	00	0.00	N	2	2400
91	20230724	161900	153300	162000	149800	28160	4383856700	00	0.00	N	2	9000
92	20230717	152900	146400	153300	142300	26678	3938833700	00	0.00	N	2	6600
93	20230710	146300	141100	146500	131500	28952	4018483000	00	0.00	N	2	6100
94	20230703	140200	137200	142300	135800	7639	1064291400	00	0.00	N	2	3000
95	20230626	137200	140100	141700	132800	7299	1009830700	00	0.00	N	5	-4000
96	20230619	141200	143200	145100	138900	10013	1426580400	00	0.00	N	5	-1800
97	20230612	143000	138800	143300	135300	9092	1264312400	00	0.00	N	2	4300
98	20230605	138700	143900	145400	138200	6149	864833900	00	0.00	N	5	-5200
99	20230530	143900	145700	145700	141100	4301	615649900	00	0.00	N	5	-1000
100	20230522	144900	147200	148000	143000	3910	567311600	00	0.00	N	5	-2300
101	20230515	147200	150500	150800	145700	5560	824090900	00	0.00	N	5	-3300
102	20230508	150500	146500	151100	144600	9865	1474677500	00	0.00	N	2	3200
103	20230502	147300	139000	148900	138100	7092	1018817100	00	0.00	N	2	8800
104	20230424	138500	142100	142100	137000	8947	1242353100	00	0.00	N	5	-3000
105	20230417	141500	142500	144100	138900	10075	1423072900	00	0.00	N	5	-1000
106	20230410	142500	139000	145000	136700	12429	1751156400	00	0.00	N	2	4600
107	20230403	137900	143600	144200	135000	9133	1274258000	00	0.00	N	5	-5000
108	20230327	142900	147500	148200	141100	8201	1190838200	00	0.00	N	5	-4300
109	20230320	147200	145700	149100	145000	8723	1279209100	00	0.00	N	5	-800
110	20230313	148000	149800	149800	142500	11068	1613244100	00	0.00	N	5	-1900
111	20230306	149900	150500	151500	144300	13199	1952300500	00	0.00	N	5	-800
112	20230227	150700	139500	157800	139100	19839	2974395000	00	0.00	N	2	9700
113	20230220	141000	129900	144900	129200	19560	2736003500	00	0.00	N	2	11100
114	20230213	129900	136600	136600	127100	10036	1316587700	00	0.00	N	5	-6700
115	20230206	136600	134600	138000	134300	4970	677990700	00	0.00	N	2	100
116	20230130	136500	135500	138500	132000	7949	1076036900	00	0.00	N	2	2000
117	20230125	134500	133000	134700	132500	2234	298167700	00	0.00	N	2	1500
118	20230116	133000	134500	139000	130500	4428	594921000	00	0.00	N	5	-1500
119	20230109	134500	130000	139000	130000	8327	1127848000	00	0.00	N	2	3000
120	20230102	131500	130500	132000	123500	7263	932483000	00	0.00	N	3	0
121	20221226	131500	133500	134000	129000	12136	1593860500	00	0.00	N	5	-2500
122	20221219	134000	133000	136500	130500	10995	1462493000	00	0.00	N	5	-500
123	20221212	134500	130500	138000	130000	10089	1347560500	00	0.00	N	2	2500
124	20221205	132000	136000	136000	130000	9520	1254188500	00	0.00	N	5	-3500
125	20221128	135500	128500	136500	124500	14041	1839419000	00	0.00	N	2	7000
126	20221121	128500	120500	128500	118500	9641	1178920000	00	0.00	N	2	8000
127	20221114	120500	117000	122000	116500	7569	901382500	00	0.00	N	2	2000
128	20221107	118500	117500	120000	115000	7229	849094500	00	0.00	N	2	500
129	20221031	118000	109000	118500	106500	9359	1047104500	00	0.00	N	2	9500
130	20221024	108500	120000	122000	108000	17983	2061124000	00	0.00	N	5	-11500
131	20221017	120000	109500	121000	108000	14598	1694991000	00	0.00	N	2	9500
132	20221011	110500	106000	110500	101500	13145	1379195000	00	0.00	N	2	2000
133	20221004	108500	101000	109000	101000	9721	1026930000	00	0.00	N	2	6500
134	20220926	102000	119500	119500	98500	26889	2836208700	00	0.00	N	5	-18500
135	20220919	120500	126000	127000	119000	6542	807771500	00	0.00	N	5	-5500
136	20220913	126000	124000	127000	122000	4592	574952000	00	0.00	N	2	2500
137	20220905	123500	122000	125500	120000	8077	989837000	00	0.00	N	2	1500
138	20220829	122000	121000	123000	118500	7409	897125500	00	0.00	N	5	-1500
139	20220822	123500	126000	126000	121000	5620	693392500	00	0.00	N	5	-2500
140	20220816	126000	128000	131000	126000	4163	531475000	00	0.00	N	5	-2000
141	20220808	128000	124500	128500	123500	7727	968727000	00	0.00	N	2	2500
142	20220801	125500	124000	126500	122500	6269	776998000	00	0.00	N	2	1500
143	20220725	124000	116500	124000	115500	8635	1022954000	00	0.00	N	2	7500
144	20220718	116500	116000	119000	113000	13894	1613416500	00	0.00	N	2	1500
145	20220711	115000	116000	117000	112000	11799	1349643000	00	0.00	N	2	1000
146	20220704	114000	122000	122000	113500	14987	1739127500	00	0.00	N	5	-7500
147	20220627	121500	122500	125500	118500	14761	1806260000	00	0.00	N	2	500
148	20220620	121000	125000	125500	112000	31515	3690139500	00	0.00	N	5	-2000
149	20220613	123000	132500	132500	118500	15382	1922831000	00	0.00	N	5	-10000
150	20220607	133000	133000	134000	127500	11981	1557211500	00	0.00	N	2	1000
151	20220530	132000	135000	136000	130000	12509	1659895000	00	0.00	N	5	-1500
152	20220523	133500	138000	140000	131000	20869	2815294000	00	0.00	N	5	-9500
153	20220516	143000	143500	144500	129500	33903	4590694500	00	0.00	N	5	-1000
154	20220509	144000	157000	157000	142500	20155	2979691500	00	0.00	N	5	-14000
155	20220502	158000	157500	161000	154500	5188	817774500	00	0.00	N	5	-500
156	20220425	158500	161000	162500	155000	9644	1525984500	00	0.00	N	5	-4500
157	20220418	163000	160500	164000	158500	8906	1433338500	00	0.00	N	2	2500
158	20220411	160500	154000	162500	152000	11349	1774203500	00	0.00	N	2	6000
159	20220404	154500	158500	162000	152500	11776	1855820000	00	0.00	N	5	-4000
160	20220328	158500	151500	160000	150000	19004	2959417000	00	0.00	N	2	7000
161	20220321	151500	148000	156500	146500	20723	3095212500	00	0.00	N	2	3500
162	20220314	148000	145000	149000	141500	17070	2489469000	00	0.00	N	2	3000
163	20220307	145000	148500	148500	140500	17550	2518096500	00	0.00	N	5	-5500
164	20220228	150500	146000	154000	144500	21810	3270279000	00	0.00	N	2	4500
165	20220221	146000	141000	148500	137000	24340	3478146000	00	0.00	N	2	2000
166	20220214	144000	145000	146000	139500	15980	2277659000	00	0.00	N	5	-2500
167	20220207	146500	135000	149000	133000	17309	2458705500	00	0.00	N	2	11500
168	20220203	135000	134500	136000	131500	8209	1096992500	00	0.00	N	2	2000
169	20220124	133000	138000	139000	124500	61232	7992214000	00	0.00	N	5	-7000
170	20220117	140000	138000	140000	133000	30013	4094119500	00	0.00	N	2	2000
171	20220110	138000	137500	140500	134500	15055	2057102000	00	0.00	N	2	1000
172	20220103	137000	129500	143000	124500	43416	5884115500	00	0.00	N	2	9000
173	20211227	128000	125500	128500	122500	11659	1459050000	00	0.00	N	2	2500
174	20211220	125500	127000	127500	123000	16365	2034472000	00	0.00	N	5	-2000
175	20211213	127500	125000	128000	124000	10184	1284407500	00	0.00	N	2	1500
176	20211206	126000	126000	129500	122000	21525	2669372500	00	0.00	N	3	0
177	20211129	126000	118500	126500	118000	25953	3166456500	00	0.00	N	2	3000
178	20211122	123000	118000	126000	116500	29876	3657446000	00	0.00	N	2	5000
179	20211115	118000	120000	124000	116000	39310	4691824000	00	0.00	N	2	3000
180	20211108	115000	119000	120000	112000	29779	3434656000	00	0.00	N	5	-3500
181	20211101	118500	127000	129000	118000	39989	4980776500	00	0.00	N	5	-6000
182	20211025	124500	128000	128500	119500	49755	6123187000	00	0.00	N	5	-2500
183	20211018	127000	140000	141500	126500	28414	3753308500	00	0.00	N	5	-12000
184	20211012	139000	130500	139500	128500	8157	1091654500	00	0.00	N	2	7500
185	20211005	131500	133000	137500	128000	12069	1583440000	00	0.00	N	5	-2000
186	20210927	133500	148500	149000	133500	21805	3045447000	00	0.00	N	5	-13000
187	20210923	146500	150000	150000	142500	7827	1136951500	00	0.00	N	5	-4000
188	20210913	150500	150500	151000	145000	17764	2616191500	00	0.00	N	5	-500
189	20210906	151000	152500	167500	150000	49904	7909574500	00	0.00	N	5	-3500
190	20210830	154500	137500	155000	135500	64358	9398193500	00	0.00	N	2	18000
191	20210823	136500	124500	137000	123000	18725	2447059000	00	0.00	N	2	12500
192	20210817	124000	129500	132500	121500	26323	3363443000	00	0.00	N	5	-4000
193	20210809	128000	130500	131000	124500	18943	2416076000	00	0.00	N	5	-2500
194	20210802	130500	130000	132000	126000	28997	3731506000	00	0.00	N	2	1000
195	20210726	129500	125500	132000	123000	22143	2831470500	00	0.00	N	2	5000
196	20210719	124500	127500	127500	122000	15843	1962518500	00	0.00	N	5	-3000
197	20210712	127500	123500	127500	123000	10555	1327740000	00	0.00	N	2	4000