KissMeData/005490/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	282500	306000	309500	282000	1680205	499431670000	00	0.00	N	5	-21000
3	20241118	303500	277500	310500	277500	1521934	449989508500	00	0.00	N	2	26000
4	20241111	277500	314000	317500	274000	3313942	971270305500	00	0.00	N	5	-42500
5	20241104	320000	338500	348500	316500	1649395	544976817000	00	0.00	N	5	-17000
6	20241028	337000	335500	350500	330500	1273103	434541647000	00	0.00	N	2	1500
7	20241021	335500	345500	350500	330000	1082870	366078083000	00	0.00	N	5	-9500
8	20241014	345000	364500	366500	340000	1329308	467939432000	00	0.00	N	5	-22000
9	20241007	367000	376000	380500	366500	1183704	442530269500	00	0.00	N	5	-2000
10	20240930	369000	391000	395500	369000	1020890	388767980000	00	0.00	N	5	-17500
11	20240923	386500	376500	391000	372500	2028384	774950103500	00	0.00	N	2	11500
12	20240919	375000	371000	380000	363000	831877	310820544000	00	0.00	N	2	5000
13	20240909	370000	323000	370000	321500	2144974	752935750500	00	0.00	N	2	40000
14	20240902	330000	342000	364500	327500	1812969	634126316500	00	0.00	N	5	-10000
15	20240826	340000	342500	351500	334500	1179314	402995066500	00	0.00	N	3	0
16	20240819	340000	330000	348500	321000	1466938	489919864500	00	0.00	N	2	9500
17	20240812	330500	326000	339000	321000	864814	284613907500	00	0.00	N	2	5000
18	20240805	325500	351000	351000	309000	2479706	812331011500	00	0.00	N	5	-31000
19	20240729	356500	358000	366500	350000	1563865	559969561976	00	0.00	N	3	0
20	20240722	356500	370500	371000	338000	2049545	726015670000	00	0.00	N	5	-14000
21	20240715	370500	396500	397000	362000	2013791	757318786500	00	0.00	N	5	-21500
22	20240708	392000	376000	396500	368500	2589668	991502352000	00	0.00	N	2	15000
23	20240701	377000	361500	379000	360000	1420174	527178975500	00	0.00	N	2	14000
24	20240624	363000	366500	370500	355000	1538465	558871148000	00	0.00	N	5	-3500
25	20240617	366500	376000	376500	365500	1709685	633412627000	00	0.00	N	5	-13500
26	20240610	380000	383000	385000	370500	1931031	730212987500	00	0.00	N	5	-6500
27	20240603	386500	370000	387500	368500	1422466	540089428500	00	0.00	N	2	17500
28	20240527	369000	380500	390500	367000	2181347	819665406500	00	0.00	N	5	-12500
29	20240520	381500	399000	405000	380000	1471986	574903494000	00	0.00	N	5	-16500
30	20240513	398000	402000	407500	396500	879344	352344960480	00	0.00	N	5	-3000
31	20240507	401000	410000	411500	398000	945790	380833462000	00	0.00	N	5	-2500
32	20240429	403500	393500	412000	392000	1301604	525268612000	00	0.00	N	2	9000
33	20240422	394500	397500	403500	389500	1503208	593264816500	00	0.00	N	2	8000
34	20240415	386500	387000	395000	371000	2601028	998612725200	00	0.00	N	5	-8500
35	20240408	395000	390500	411000	380500	2108272	837971923000	00	0.00	N	2	500
36	20240401	394500	422000	424500	393000	2706436	1093371569500	00	0.00	N	5	-27500
37	20240325	422000	430000	435500	417500	1954993	834719262500	00	0.00	N	5	-6500
38	20240318	428500	436500	441500	423000	2600412	1121236534635	00	0.00	N	5	-6500
39	20240311	435000	444500	452500	435000	2287947	1012128997250	00	0.00	N	5	-9500
40	20240304	444500	434000	471000	434000	3348668	1509122358000	00	0.00	N	2	13000
41	20240226	431500	435500	443000	425500	1765994	766463998500	00	0.00	N	5	-4000
42	20240219	435500	437500	450500	433500	2001028	878493164500	00	0.00	N	5	-6500
43	20240213	442000	450000	452000	425000	2694403	1183078777000	00	0.00	N	5	-11000
44	20240205	453000	450000	462000	431500	2595571	1164666444000	00	0.00	N	2	4000
45	20240129	449000	417500	450500	407000	3612454	1564311774250	00	0.00	N	2	36500
46	20240122	412500	412000	418000	387000	3668950	1475811941000	00	0.00	N	5	-2000
47	20240115	414500	442500	446500	408000	3004474	1282362256000	00	0.00	N	5	-34000
48	20240108	448500	480500	481000	441500	2320969	1062693604000	00	0.00	N	5	-31500
49	20240102	480000	495000	496000	462500	2151826	1029978459000	00	0.00	N	5	-19500
50	20231226	499500	474500	508000	471500	2651325	1300586228500	00	0.00	N	2	19000
51	20231218	480500	493500	501000	480000	3027195	1486337197000	00	0.00	N	2	500
52	20231211	480000	474500	485000	451000	3171992	1484925108500	00	0.00	N	2	8500
53	20231204	471500	474000	479000	438000	3496771	1608147116500	00	0.00	N	5	-2500
54	20231127	474000	473000	488500	466000	2368833	1129312461500	00	0.00	N	2	1500
55	20231120	472500	463500	481500	459500	1863190	880744372500	00	0.00	N	2	9000
56	20231113	463500	455000	494000	450000	3205975	1502463505500	00	0.00	N	2	16000
57	20231106	447500	471000	527000	444000	7918501	3813555346500	00	0.00	N	2	9500
58	20231030	438000	417500	444000	399500	4470794	1880594740080	00	0.00	N	2	15000
59	20231023	423000	452000	483000	415500	6693322	2963332566479	00	0.00	N	5	-30000
60	20231016	453000	502000	518000	448000	5958000	2861537094440	00	0.00	N	5	-59000
61	20231010	512000	521000	532000	490000	4230930	2156256581000	00	0.00	N	5	-2000
62	20231004	514000	529000	532000	507000	2788482	1446583851000	00	0.00	N	5	-21000
63	20230925	535000	564000	566000	525000	3178069	1717556876000	00	0.00	N	5	-34000
64	20230918	569000	591000	608000	556000	4901188	2880843900000	00	0.00	N	5	-15000
65	20230911	584000	587000	597000	525000	6065596	3391707892874	00	0.00	N	2	1000
66	20230904	583000	554000	609000	553000	4996482	2911846455867	00	0.00	N	2	23000
67	20230828	560000	588000	605000	558000	4567088	2661007277000	00	0.00	N	5	-17000
68	20230821	577000	549000	583000	543000	4926863	2769052595000	00	0.00	N	2	28000
69	20230814	549000	565000	585000	525000	5489299	3043743409000	00	0.00	N	5	-28000
70	20230807	577000	585000	611000	555000	7469838	4349793930000	00	0.00	N	5	-17000
71	20230731	594000	632000	662000	570000	12667169	7803626921900	00	0.00	N	5	-25000
72	20230724	619000	566000	764000	560000	36221277	23381222520410	00	0.00	N	2	68000
73	20230717	551000	452500	555000	451000	12901963	6432786478560	00	0.00	N	2	104000
74	20230710	447000	404000	452500	389500	9994700	4193925991500	00	0.00	N	2	47000
75	20230703	400000	391500	409000	390500	3967237	1584889201000	00	0.00	N	2	12000
76	20230626	388000	391500	407000	384000	3671785	1454478611000	00	0.00	N	5	-4000
77	20230619	392000	391500	399500	379000	3096824	1208532576500	00	0.00	N	5	-1000
78	20230612	393000	398500	410500	382000	5224357	2061336449000	00	0.00	N	5	-1000
79	20230605	394000	382000	396000	378000	3506156	1361756787500	00	0.00	N	2	17500
80	20230530	376500	361500	378000	357000	2864017	1045918240000	00	0.00	N	2	16000
81	20230522	360500	360500	382000	359000	3139359	1161885413500	00	0.00	N	5	-4000
82	20230515	364500	363500	374500	356000	2999830	1102736662000	00	0.00	N	2	1000
83	20230508	363500	384000	384000	359500	4415302	1627297235500	00	0.00	N	5	-15500
84	20230502	379000	379000	387500	373000	2388457	909886363500	00	0.00	N	2	2000
85	20230424	377000	389500	409000	369000	7692460	2963284063000	00	0.00	N	5	-19000
86	20230417	396000	419500	436000	392500	10944041	4567345897500	00	0.00	N	5	-20000
87	20230410	416000	389000	433000	376000	15357780	6204016926000	00	0.00	N	2	46500
88	20230403	369500	385000	401500	358000	9966479	3756123341000	00	0.00	N	2	1500
89	20230327	368000	327000	392000	325500	6789479	2421296478000	00	0.00	N	2	46000
90	20230320	322000	316500	337500	314500	3196535	1043415729500	00	0.00	N	2	1000
91	20230313	321000	318000	332500	315500	3162900	1019880645500	00	0.00	N	2	500
92	20230306	320500	334000	344500	314500	3978362	1311295907000	00	0.00	N	5	-11500
93	20230227	332000	315500	344000	313500	4450844	1451087832000	00	0.00	N	2	10000
94	20230220	322000	341000	349500	319500	4148539	1396395951000	00	0.00	N	5	-12000
95	20230213	334000	298500	346000	297000	4304369	1396330537000	00	0.00	N	2	34000
96	20230206	300000	300000	307500	293500	2207202	663009178500	00	0.00	N	5	-3000
97	20230130	303000	310000	315000	298000	2176776	661890425347	00	0.00	N	5	-8500
98	20230125	311500	312000	314500	301500	1251621	387097739000	00	0.00	N	2	3000
99	20230116	308500	306000	314000	297000	1805790	551084397000	00	0.00	N	2	3500
100	20230109	305000	289500	305000	286500	1968976	580378197000	00	0.00	N	2	19000
101	20230102	286000	277000	287500	265500	1655320	457335801500	00	0.00	N	2	9500
102	20221226	276500	289500	295000	276000	1775415	510999632000	00	0.00	N	5	-12000
103	20221219	288500	277500	293500	276500	1521909	434765727500	00	0.00	N	2	9500
104	20221212	279000	280500	290500	277000	1510237	428352287745	00	0.00	N	5	-5000
105	20221205	284000	296000	297500	277500	2402398	690321378000	00	0.00	N	5	-11000
106	20221128	295000	295500	306500	292000	2430207	725051691001	00	0.00	N	5	-500
107	20221121	295500	290000	296500	284000	1471874	428672796000	00	0.00	N	2	6000
108	20221114	289500	292000	301000	278500	2828815	822411700500	00	0.00	N	2	4000
109	20221107	285500	258000	289000	258000	3293748	917343599500	00	0.00	N	2	29500
110	20221031	256000	250000	267000	244500	2286458	585663671011	00	0.00	N	2	9000
111	20221024	247000	255000	256000	235000	2139125	521356655000	00	0.00	N	5	-2000
112	20221017	249000	243500	258000	243000	2137341	533857268000	00	0.00	N	2	3000
113	20221011	246000	225000	249000	223500	1882294	445358060500	00	0.00	N	2	19500
114	20221004	226500	215500	228000	215000	1017261	227750688750	00	0.00	N	2	15500
115	20220926	211000	230500	232500	211000	2030003	453356801000	00	0.00	N	5	-25000
116	20220919	236000	229000	242500	228000	1232035	290528903250	00	0.00	N	2	5500
117	20220913	230500	240000	250000	228500	1828363	435273280500	00	0.00	N	5	-11000
118	20220905	241500	246000	254500	237500	1427914	351657009750	00	0.00	N	5	-4500
119	20220829	246000	241500	259500	240000	1908201	480092961000	00	0.00	N	5	-3000
120	20220822	249000	252000	254000	243000	1316221	326258002934	00	0.00	N	5	-6000
121	20220816	255000	263500	266500	251500	1233019	318411003750	00	0.00	N	5	-4500
122	20220808	259500	239500	261500	236500	1494364	374843976250	00	0.00	N	2	20000
123	20220801	239500	245000	245000	232500	1628833	384612111380	00	0.00	N	5	-2500
124	20220725	242000	233500	243000	232500	1117332	264802955000	00	0.00	N	2	8000
125	20220718	234000	226000	236500	222000	1174603	270406660000	00	0.00	N	2	10000
126	20220711	224000	231500	232000	221000	1180103	265238025000	00	0.00	N	5	-7000
127	20220704	231000	233500	239000	226500	1352393	314206318500	00	0.00	N	5	-1500
128	20220627	232500	240500	243000	230000	1480442	348994245360	00	0.00	N	5	-5500
129	20220620	238000	264000	264000	229500	1707718	415992665500	00	0.00	N	5	-24500
130	20220613	262500	273500	274000	259000	1980321	524205114000	00	0.00	N	5	-16500
131	20220607	279000	290000	293000	278000	942768	268487527000	00	0.00	N	5	-11000
132	20220530	290000	295000	296000	286000	1445046	419411686395	00	0.00	N	5	-4000
133	20220523	294000	292500	296500	289000	1097681	321321650895	00	0.00	N	2	2500
134	20220516	291500	282000	293000	279500	1028328	294271809000	00	0.00	N	2	11000
135	20220509	280500	284500	286000	272000	1156030	320048844200	00	0.00	N	5	-5500
136	20220502	286000	285000	298000	284000	775103	225258338000	00	0.00	N	5	-3000
137	20220425	289000	289500	290500	276000	1379060	392156357000	00	0.00	N	5	-6500
138	20220418	295500	281500	300000	278000	1328317	387131995600	00	0.00	N	2	13000
139	20220411	282500	282500	293500	281500	1173440	334829654500	00	0.00	N	5	-500
140	20220404	283000	287000	294000	280500	1040132	297626571500	00	0.00	N	5	-5000
141	20220328	288000	299500	301000	286000	1587531	465469161060	00	0.00	N	5	-11500
142	20220321	299500	289000	306500	286000	1642653	490564004696	00	0.00	N	2	12500
143	20220314	287000	282000	293500	279000	1335102	380943166000	00	0.00	N	2	5000
144	20220307	282000	286500	289500	275500	1205235	340072238000	00	0.00	N	5	-9500
145	20220228	291500	275000	294500	273000	1281758	366655171500	00	0.00	N	2	16000
146	20220221	275500	275500	281500	272500	1309824	361857422000	00	0.00	N	5	-6000
147	20220214	281500	287500	290000	274500	1441143	405942309000	00	0.00	N	5	-8500
148	20220207	290000	268000	292000	261000	2023126	561822315000	00	0.00	N	2	21500
149	20220203	268500	274500	275500	263500	608286	163530832000	00	0.00	N	2	3500
150	20220124	265000	280000	282500	256000	1847984	491906744113	00	0.00	N	5	-17000
151	20220117	282000	299000	299000	278000	1598149	458019100500	00	0.00	N	5	-17000
152	20220110	299000	304000	316000	296000	1863808	565824827500	00	0.00	N	5	-6000
153	20220103	305000	277000	310000	276500	3035580	900354657500	00	0.00	N	2	30500
154	20211227	274500	284500	284500	273000	1046411	292400446000	00	0.00	N	5	-9500
155	20211220	284000	288000	288000	279000	1112232	314647669500	00	0.00	N	5	-8000
156	20211213	292000	281000	292500	279000	2097923	598911633000	00	0.00	N	2	10500
157	20211206	281500	284000	295000	278000	3166028	909284589000	00	0.00	N	5	-2500
158	20211129	284000	266500	288000	260000	3264439	893638792500	00	0.00	N	2	12000
159	20211122	272000	277000	292000	271000	1460005	409985387250	00	0.00	N	5	-6000
160	20211115	278000	287500	288000	273500	1407038	393945452500	00	0.00	N	5	-7000
161	20211108	285000	284500	289000	269000	2483553	694930148500	00	0.00	N	3	0
162	20211101	285000	298000	305500	282500	1936143	570746874000	00	0.00	N	5	-11000
163	20211025	296000	303500	318500	296000	1829856	559903440000	00	0.00	N	5	-7500
164	20211018	303500	327500	327500	301000	1773666	555938877086	00	0.00	N	5	-24500
165	20211012	328000	320500	332500	313000	1960431	634196856900	00	0.00	N	2	8000
166	20211005	320000	318000	330000	315000	1393069	447150091000	00	0.00	N	5	-4000
167	20210927	324000	341000	347000	322500	1663861	552526448500	00	0.00	N	5	-21000
168	20210923	345000	355000	356000	342000	1104937	384938053027	00	0.00	N	5	-17500
169	20210913	362500	361000	379500	356000	2257309	825525289500	00	0.00	N	2	2500
170	20210906	360000	348000	365000	343000	2089875	748565622000	00	0.00	N	2	12000
171	20210830	348000	318500	348500	317500	2342131	789230578870	00	0.00	N	2	33000
172	20210823	315000	312500	334500	307000	1951930	622636279622	00	0.00	N	2	7000
173	20210817	308000	335000	338000	306000	1948632	627704944670	00	0.00	N	5	-33000
174	20210809	341000	339500	349000	335000	1881453	640195299500	00	0.00	N	3	0
175	20210802	341000	369500	370000	340000	2498239	865745289466	00	0.00	N	5	-25500
176	20210726	366500	355000	370000	351000	2895853	1049488945260	00	0.00	N	2	13000
177	20210719	353500	336500	358500	328500	2319661	792833489500	00	0.00	N	2	12500
178	20210712	341000	342500	353000	336500	1813035	623952194000	00	0.00	N	2	3000