KissMeData/005300/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	106000	101000	106900	99500	117666	12201797100	00	0.00	N	2	5000
3	20250203	101000	102300	104500	100600	70688	7214490300	00	0.00	N	5	-2500
4	20250131	103500	103000	103500	101500	12219	1254120900	00	0.00	N	2	1900
5	20250120	101600	104800	105300	101300	60788	6280437300	00	0.00	N	5	-3200
6	20250113	104800	109400	110000	104500	78106	8307816900	00	0.00	N	5	-5300
7	20250106	110100	112500	112500	108300	53238	5878016600	00	0.00	N	5	-2400
8	20241230	112500	112100	113600	107300	40976	4515005700	00	0.00	N	5	-300
9	20241223	112800	117300	117300	112600	35611	4084320500	00	0.00	N	5	-3500
10	20241216	116300	119800	121100	115300	52675	6238106100	00	0.00	N	5	-4500
11	20241209	120800	115900	121900	112900	51311	6065088000	00	0.00	N	2	2800
12	20241202	118000	121600	122400	116400	52761	6334019800	00	0.00	N	5	-2800
13	20241125	120800	120000	122900	116100	68876	8255508300	00	0.00	N	2	900
14	20241118	119900	110600	121400	110500	70159	8271176500	00	0.00	N	2	8900
15	20241111	111000	116200	116200	107300	64706	7174195300	00	0.00	N	5	-5200
16	20241104	116200	121300	121300	114700	51703	6067900800	00	0.00	N	5	-4200
17	20241028	120400	118100	122000	116200	48385	5763880100	00	0.00	N	2	2700
18	20241021	117700	121300	121900	116000	73433	8693964300	00	0.00	N	5	-3300
19	20241014	121000	126200	127600	120400	97296	12060004800	00	0.00	N	5	-5200
20	20241007	126200	128600	129000	125500	45147	5733332000	00	0.00	N	5	-2300
21	20240930	128500	132200	132900	127000	39778	5125623200	00	0.00	N	5	-3400
22	20240923	131900	130800	136100	129200	60898	8089734000	00	0.00	N	2	2100
23	20240919	129800	131000	133700	129600	26987	3542894900	00	0.00	N	5	-300
24	20240909	130100	127100	130400	126300	64983	8314158200	00	0.00	N	2	1700
25	20240902	128400	131800	132500	127200	60213	7790049200	00	0.00	N	5	-3200
26	20240826	131600	138300	138300	131100	65039	8697848500	00	0.00	N	5	-7000
27	20240819	138600	140900	141300	136000	51577	7150311200	00	0.00	N	5	-1300
28	20240812	139900	140900	143400	137100	61845	8701214100	00	0.00	N	2	1000
29	20240805	138900	140500	141800	132000	160966	22135395300	00	0.00	N	5	-3200
30	20240729	142100	134200	145500	132200	213058	30155664900	00	0.00	N	2	7800
31	20240722	134300	133200	139600	130700	107408	14552354300	00	0.00	N	2	1100
32	20240715	133200	128000	135400	126000	108753	14215588900	00	0.00	N	2	6200
33	20240708	127000	127900	130000	125800	96089	12226502900	00	0.00	N	5	-1700
34	20240701	128700	131500	133500	126300	96439	12411114300	00	0.00	N	5	-4100
35	20240624	132800	136700	138900	128500	123096	16250133800	00	0.00	N	5	-3900
36	20240617	136700	142700	146100	135000	181436	25439712500	00	0.00	N	5	-6300
37	20240610	143000	127500	144700	127100	292273	40242874400	00	0.00	N	2	14500
38	20240603	128500	129100	129600	127500	36794	4737421500	00	0.00	N	5	-600
39	20240527	129100	126300	131400	125600	112020	14302987400	00	0.00	N	2	2800
40	20240520	126300	131300	132500	125200	98719	12626769500	00	0.00	N	5	-4600
41	20240513	130900	129300	131300	128500	65001	8449765500	00	0.00	N	2	700
42	20240507	130200	128500	130900	127100	90789	11722532900	00	0.00	N	2	2200
43	20240429	128000	126200	128500	125700	60445	7689477000	00	0.00	N	2	2400
44	20240422	125600	125700	128700	124700	65420	8280230200	00	0.00	N	2	1100
45	20240415	124500	123800	126600	122900	63048	7857457000	00	0.00	N	3	0
46	20240408	124500	130700	131300	124200	67091	8554195900	00	0.00	N	5	-6100
47	20240401	130600	127900	134100	127300	122562	16029924400	00	0.00	N	2	3500
48	20240325	127100	128400	128400	126800	58937	7503363900	00	0.00	N	5	-1000
49	20240318	128100	127000	128700	124700	70841	9022979000	00	0.00	N	2	1900
50	20240311	126200	123600	127000	123000	60610	7596173500	00	0.00	N	2	2600
51	20240304	123600	126300	126400	122200	71371	8855623700	00	0.00	N	5	-1900
52	20240226	125500	128000	128100	125400	69408	8759122700	00	0.00	N	5	-2000
53	20240219	127500	128200	129100	126600	100528	12809187600	00	0.00	N	5	-100
54	20240213	127600	127500	129000	126000	119734	15228032600	00	0.00	N	2	400
55	20240205	127200	140000	140000	125600	276701	35353885400	00	0.00	N	5	-12900
56	20240129	140100	133800	141400	133500	97292	13321665600	00	0.00	N	2	6300
57	20240122	133800	131000	135700	129700	91710	12095318600	00	0.00	N	2	2100
58	20240115	131700	135800	137700	129000	154168	20467583500	00	0.00	N	5	-5100
59	20240108	136800	143400	144600	135400	109212	15270280400	00	0.00	N	5	-7100
60	20240102	143900	146600	148400	143700	52799	7742596600	00	0.00	N	5	-2700
61	20231226	146600	150300	152400	146200	48088	7160503000	00	0.00	N	5	-2800
62	20231218	149400	150900	152400	147400	68605	10256300100	00	0.00	N	5	-1100
63	20231211	150500	151300	156000	147500	102876	15625086800	00	0.00	N	3	0
64	20231204	150500	148100	152400	146800	69113	10344932500	00	0.00	N	2	2400
65	20231127	148100	156800	156800	146300	84723	12682925500	00	0.00	N	5	-9000
66	20231120	157100	154700	157800	149100	107888	16489347700	00	0.00	N	2	2400
67	20231113	154700	158700	158900	152800	93167	14443832300	00	0.00	N	5	-3200
68	20231106	157900	154000	163100	149300	153119	23962466700	00	0.00	N	2	4100
69	20231030	153800	141600	154400	140800	221756	33044322100	00	0.00	N	2	12200
70	20231023	141600	133200	145300	133000	179104	25397035400	00	0.00	N	2	8400
71	20231016	133200	133700	139000	132200	91355	12444816100	00	0.00	N	5	-900
72	20231010	134100	132800	138000	131100	91426	12355002800	00	0.00	N	2	2300
73	20231004	131800	125200	132400	122100	80427	10303706200	00	0.00	N	2	6500
74	20230925	125300	129600	129600	125200	32566	4131254200	00	0.00	N	5	-3300
75	20230918	128600	129500	131300	127000	66994	8681551200	00	0.00	N	5	-900
76	20230911	129500	130800	130900	127100	90241	11654459400	00	0.00	N	5	-1600
77	20230904	131100	128900	131300	124900	133029	17063361300	00	0.00	N	2	2200
78	20230828	128900	133700	136300	128000	133574	17508443600	00	0.00	N	5	-6000
79	20230821	134900	135300	136800	131100	139677	18807111400	00	0.00	N	2	600
80	20230814	134300	136000	137900	131100	121256	16286790100	00	0.00	N	5	-1700
81	20230807	136000	131000	136500	129100	165885	22191524800	00	0.00	N	2	4000
82	20230731	132000	121000	134000	120200	280937	36165552300	00	0.00	N	2	11000
83	20230724	121000	123900	124400	117300	159538	19249853600	00	0.00	N	5	-2900
84	20230717	123900	128000	128300	122000	95209	11936807600	00	0.00	N	5	-3900
85	20230710	127800	121400	128200	119600	233283	28870176700	00	0.00	N	2	6100
86	20230703	121700	126800	129000	120500	141348	17463478000	00	0.00	N	5	-5100
87	20230626	126800	129800	132500	122600	151439	19270401500	00	0.00	N	5	-3000
88	20230619	129800	137500	139300	129100	155898	20696811600	00	0.00	N	5	-7200
89	20230612	137000	139700	140700	136000	151699	20946127600	00	0.00	N	5	-2500
90	20230605	139500	142300	144000	139300	120038	17030886100	00	0.00	N	5	-2500
91	20230530	142000	143600	143700	138400	133246	18737484200	00	0.00	N	5	-1000
92	20230522	143000	142900	144700	140600	134046	19092983600	00	0.00	N	2	1000
93	20230515	142000	146000	148000	141200	159129	22819132700	00	0.00	N	5	-4000
94	20230508	146000	149300	153800	144500	169788	25220303000	00	0.00	N	5	-3200
95	20230502	149200	157100	157100	148800	123710	18759699100	00	0.00	N	5	-6400
96	20230424	155600	159800	160600	152700	140663	21970358800	00	0.00	N	5	-3400
97	20230417	159000	159900	166900	157000	146649	23600288100	00	0.00	N	5	-900
98	20230410	159900	160200	162000	158900	61442	9850145300	00	0.00	N	5	-1300
99	20230403	161200	164300	168900	160100	103397	17055044700	00	0.00	N	5	-3700
100	20230327	164900	155100	167300	152700	119954	19383275000	00	0.00	N	2	10300
101	20230320	154600	160000	160000	152300	92443	14357431600	00	0.00	N	5	-4300
102	20230313	158900	163900	164000	155600	106390	16913903800	00	0.00	N	5	-3800
103	20230306	162700	169500	169600	161100	143159	23569317100	00	0.00	N	5	-5100
104	20230227	167800	168700	169600	164300	92238	15436771700	00	0.00	N	5	-2300
105	20230220	170100	171700	174900	167600	81233	13838403100	00	0.00	N	5	-1600
106	20230213	171700	170500	175800	169000	151478	26192532100	00	0.00	N	2	1200
107	20230206	170500	155700	172400	155700	334033	55898809800	00	0.00	N	2	15000
108	20230130	155500	160800	161700	151900	181240	28258283000	00	0.00	N	5	-5200
109	20230125	160700	164500	164900	158700	115467	18569023600	00	0.00	N	5	-3800
110	20230116	164500	160500	168000	158500	161787	26482239000	00	0.00	N	2	5000
111	20230109	159500	168500	168500	157000	225693	36377345000	00	0.00	N	5	-6500
112	20230102	166000	175000	176500	159500	240899	39998888000	00	0.00	N	5	-10000
113	20221226	176000	176000	186000	173500	140435	25272366000	00	0.00	N	5	-2000
114	20221219	178000	166500	184000	165000	198796	34933227000	00	0.00	N	2	11000
115	20221212	167000	166000	168500	159000	135932	22446679000	00	0.00	N	3	0
116	20221205	167000	155000	168000	153000	177975	28559306000	00	0.00	N	2	13000
117	20221128	154000	154000	162500	152000	284970	44453358500	00	0.00	N	2	3000
118	20221121	151000	138500	152500	136500	360123	51687031000	00	0.00	N	2	12500
119	20221114	138500	147000	148000	136500	467205	63677936850	00	0.00	N	5	-8500
120	20221107	147000	141500	149000	138500	166102	23781541500	00	0.00	N	2	5000
121	20221031	142000	137000	142000	131500	152166	20897364000	00	0.00	N	2	5000
122	20221024	137000	133000	138000	131500	93953	12689307000	00	0.00	N	2	6000
123	20221017	131000	136500	140500	128500	131866	17794518500	00	0.00	N	5	-7000
124	20221011	138000	151000	152000	136000	135857	19181375000	00	0.00	N	5	-15000
125	20221004	153000	159000	160500	151000	113409	17420635000	00	0.00	N	5	-6500
126	20220926	159500	170000	172500	159000	157425	25828509500	00	0.00	N	5	-10500
127	20220919	170000	160500	172000	160000	172977	28872462000	00	0.00	N	2	10000
128	20220913	160000	162500	164500	158000	104822	16965794500	00	0.00	N	5	-500
129	20220905	160500	157000	162000	155000	89064	14132557500	00	0.00	N	2	4000
130	20220829	156500	152000	157500	150000	124448	19102421000	00	0.00	N	2	500
131	20220822	156000	158000	159000	153000	125639	19569217000	00	0.00	N	5	-3000
132	20220816	159000	166500	167000	156500	176730	28358217500	00	0.00	N	5	-7000
133	20220808	166000	167500	169500	165000	134648	22429893000	00	0.00	N	5	-1500
134	20220801	167500	178000	184500	164000	394266	66770398500	00	0.00	N	5	-10000
135	20220725	177500	168500	180000	166500	129201	22234589000	00	0.00	N	2	9500
136	20220718	168000	170500	176500	166000	149978	25443859000	00	0.00	N	5	-3000
137	20220711	171000	174000	177000	165000	133942	22952956000	00	0.00	N	5	-3000
138	20220704	174000	173500	176000	161500	236039	39844412000	00	0.00	N	2	1500
139	20220627	172500	178500	182500	169500	134154	23647800500	00	0.00	N	5	-4500
140	20220620	177000	183500	185000	173500	137692	24771117500	00	0.00	N	5	-6000
141	20220613	183000	183000	186000	173000	218824	39111788500	00	0.00	N	5	-3000
142	20220607	186000	190000	199500	184500	440536	82816514000	00	0.00	N	5	-4500
143	20220530	190500	194000	200000	189500	113716	22076758000	00	0.00	N	5	-2000
144	20220523	192500	184500	195500	181000	178944	33790048500	00	0.00	N	2	10000
145	20220516	182500	187500	191500	177000	144573	26624246500	00	0.00	N	5	-4000
146	20220509	186500	192000	195000	179000	194364	36432610500	00	0.00	N	5	-7000
147	20220502	193500	180000	209000	177500	389623	75820991500	00	0.00	N	2	11500
148	20220425	182000	191000	195000	179500	132482	24716455500	00	0.00	N	5	-12000
149	20220418	194000	186000	195500	181000	184365	34868341000	00	0.00	N	2	6500
150	20220411	187500	180000	189000	176500	132543	24451484500	00	0.00	N	2	9000
151	20220404	178500	179500	189000	175500	165169	29803056000	00	0.00	N	5	-3000
152	20220328	181500	166500	187500	165500	246136	43153001000	00	0.00	N	2	16000
153	20220321	165500	160000	171500	159000	145462	23893735500	00	0.00	N	2	5500
154	20220314	160000	160000	165000	153000	154732	24621491000	00	0.00	N	3	0
155	20220307	160000	156500	162500	145000	207079	32027018500	00	0.00	N	2	1500
156	20220228	158500	162000	166500	155000	126231	20112105000	00	0.00	N	5	-3500
157	20220221	162000	164000	170000	157500	201197	32952987500	00	0.00	N	5	-3500
158	20220214	165500	166000	171000	157000	287753	47091597500	00	0.00	N	5	-2000
159	20220207	167500	155000	171000	152500	413636	67506859500	00	0.00	N	2	12500
160	20220203	155000	147000	158000	142500	156026	23662191500	00	0.00	N	2	8000
161	20220124	147000	136500	147000	132000	167659	23631002000	00	0.00	N	2	10000
162	20220117	137000	137500	143000	135500	79938	11069928000	00	0.00	N	5	-2000
163	20220110	139000	136000	143000	134000	98959	13753174000	00	0.00	N	2	3000
164	20220103	136000	132500	137000	128500	99616	13146881000	00	0.00	N	2	2500
165	20211227	133500	137000	138500	132500	45570	6167782500	00	0.00	N	5	-3500
166	20211220	137000	129000	139500	128000	126256	16960643000	00	0.00	N	2	7000
167	20211213	130000	130000	131500	126500	135882	17559077000	00	0.00	N	3	0
168	20211206	130000	133000	136000	128500	170809	22327203000	00	0.00	N	5	-3000
169	20211129	133000	137000	138000	127500	173340	22574160460	00	0.00	N	5	-5500
170	20211122	138500	137000	146500	135000	204104	28316430000	00	0.00	N	2	1500
171	20211115	137000	134000	141000	132500	144984	20055019500	00	0.00	N	2	3000
172	20211108	134000	139000	140500	132000	122106	16486866500	00	0.00	N	5	-5500
173	20211101	139500	146000	148000	136000	182932	25994925500	00	0.00	N	5	-6000
174	20211025	145500	160000	166000	144500	267428	40850028500	00	0.00	N	5	-14500
175	20211018	160000	158500	163000	155500	135934	21803727500	00	0.00	N	2	3000
176	20211012	157000	150500	159000	147500	111721	17152589500	00	0.00	N	2	7000
177	20211005	150000	144500	151000	144000	90879	13464031500	00	0.00	N	2	5000
178	20210927	145000	147000	150000	142500	97290	14229092000	00	0.00	N	5	-4000
179	20210923	149000	146000	152500	145000	42654	6360792000	00	0.00	N	3	0
180	20210913	149000	147500	155000	145000	180016	27230259000	00	0.00	N	3	0
181	20210906	149000	146500	150000	142500	171928	25245078000	00	0.00	N	2	1000
182	20210830	148000	141500	150000	140000	225051	32834829000	00	0.00	N	2	7000
183	20210823	141000	128500	142500	127500	181096	24971524000	00	0.00	N	2	13500
184	20210817	127500	131500	134500	127000	108221	14157018500	00	0.00	N	5	-4500
185	20210809	132000	141500	141500	131500	150044	20407283000	00	0.00	N	5	-10000
186	20210802	142000	144500	145000	139000	157681	22443923000	00	0.00	N	5	-3000
187	20210726	145000	139500	145500	133500	334347	47114175500	00	0.00	N	2	5500
188	20210719	139500	142000	144000	136500	200690	28009964000	00	0.00	N	5	-1500
189	20210712	141000	137000	144000	135500	154060	21586205000	00	0.00	N	2	4000