KissMeData/005380/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	205000	198400	205000	195300	2584094	522360975300	00	0.00	N	2	6500
3	20250310	198500	196600	201000	192700	2179269	430042404200	00	0.00	N	2	1900
4	20250304	196600	190000	201000	189200	2625077	512004551396	00	0.00	N	2	3600
5	20250224	193000	204000	207000	193000	3976540	798014797700	00	0.00	N	5	-13000
6	20250217	206000	201000	211000	198800	3376890	684010061700	00	0.00	N	3	0
7	20250210	206000	199500	210000	197700	4719522	959153726902	00	0.00	N	2	5500
8	20250203	200500	201000	208500	200000	3903026	793550971000	00	0.00	N	5	-5500
9	20250131	206000	204500	207500	200000	986621	202431528500	00	0.00	N	2	1000
10	20250120	205000	211000	213500	203000	4348212	904175512500	00	0.00	N	5	-6500
11	20250113	211500	225500	226000	211000	3157527	691545628000	00	0.00	N	5	-14500
12	20250106	226000	213000	227000	207000	4716008	1024864884500	00	0.00	N	2	13000
13	20241230	213000	213500	217000	210500	1281630	273247835000	00	0.00	N	5	-2000
14	20241223	215000	212500	219500	212000	1672538	360584340042	00	0.00	N	2	4500
15	20241216	210500	215500	217000	205500	3234148	682073379500	00	0.00	N	5	-4500
16	20241209	215000	201000	216000	200000	2882764	600340638490	00	0.00	N	2	11500
17	20241202	203500	219500	220500	200000	3447007	722933907993	00	0.00	N	5	-15000
18	20241125	218500	219000	226500	214500	3712212	818783288500	00	0.00	N	2	1500
19	20241118	217000	206000	220500	206000	3148195	680666577000	00	0.00	N	2	11000
20	20241111	206000	203500	213500	197300	4072837	835607863300	00	0.00	N	2	2500
21	20241104	203500	215000	220500	201000	5069796	1063358612160	00	0.00	N	5	-10000
22	20241028	213500	226000	229000	211500	3780092	830739984500	00	0.00	N	5	-12000
23	20241021	225500	235000	243000	220500	3959573	921683757198	00	0.00	N	5	-9000
24	20241014	234500	250500	254000	233000	3108996	751204388500	00	0.00	N	5	-14000
25	20241007	248500	244000	255500	241000	2069533	510327482000	00	0.00	N	2	9000
26	20240930	239500	255500	256000	232000	2924688	705139872500	00	0.00	N	5	-15000
27	20240923	254500	251500	259000	246500	2750597	695902793965	00	0.00	N	2	4000
28	20240919	250500	244000	251000	241500	1657728	409584793500	00	0.00	N	2	13500
29	20240909	237000	225500	240500	221500	2970035	681870757352	00	0.00	N	2	9500
30	20240902	227500	256000	256000	223000	4567562	1078152581265	00	0.00	N	5	-28000
31	20240826	255500	255500	267000	244500	5049145	1294041705775	00	0.00	N	2	3000
32	20240819	252500	256000	261000	245000	2706083	685866251500	00	0.00	N	5	-2500
33	20240812	255000	246000	256500	238500	2441667	604091990375	00	0.00	N	2	12000
34	20240805	243000	236000	248000	216500	4778576	1123351648276	00	0.00	N	5	-1000
35	20240729	244000	244000	260000	242000	4115925	1033357704000	00	0.00	N	2	500
36	20240722	243500	259000	264500	232000	5676405	1412905250982	00	0.00	N	5	-15000
37	20240715	258500	273000	276000	254000	3427752	907409497500	00	0.00	N	5	-13000
38	20240708	271500	282000	289500	268000	3731771	1031866307750	00	0.00	N	5	-9500
39	20240701	281000	292000	296000	271000	4634487	1293078904000	00	0.00	N	5	-14000
40	20240624	295000	277000	299500	275500	4234253	1229887961041	00	0.00	N	2	15000
41	20240617	280000	276000	292500	275500	6349285	1802475261403	00	0.00	N	2	12000
42	20240610	268000	261500	281000	261000	5120622	1388421867500	00	0.00	N	2	3000
43	20240603	265000	257500	270000	256500	3248904	857078594875	00	0.00	N	2	12000
44	20240527	253000	267500	271500	253000	4230786	1104182476966	00	0.00	N	5	-14500
45	20240520	267500	245500	277500	244500	7719210	2048829527500	00	0.00	N	2	23500
46	20240513	244000	242500	249500	242000	2189400	538176033000	00	0.00	N	2	2500
47	20240507	241500	242500	246000	235000	2403661	577408985700	00	0.00	N	2	500
48	20240429	241000	249000	254500	241000	2727934	678906668000	00	0.00	N	5	-8500
49	20240422	249500	240000	254000	239500	5987987	1490598471000	00	0.00	N	2	14500
50	20240415	235000	236000	244500	228500	5592251	1321442768175	00	0.00	N	5	-3000
51	20240408	238000	227000	241500	220000	4760223	1117243096000	00	0.00	N	2	12500
52	20240401	225500	234500	235000	214500	6318777	1407435688433	00	0.00	N	5	-7500
53	20240325	233000	244000	247500	232000	4307789	1034148987161	00	0.00	N	5	-10500
54	20240318	243500	244000	254000	236000	5568826	1363010230000	00	0.00	N	3	0
55	20240311	243500	251000	255000	240000	6439926	1593124495000	00	0.00	N	5	-9500
56	20240304	253000	255500	260000	246000	6592663	1665546246180	00	0.00	N	2	2500
57	20240226	250500	237500	253500	231500	6984825	1696902046582	00	0.00	N	2	6500
58	20240219	244000	253500	257000	237500	8031436	1969743333014	00	0.00	N	5	-8500
59	20240213	252500	251000	261000	235500	8757985	2160931810559	00	0.00	N	2	2500
60	20240205	250000	233500	250500	226000	14765576	3528387117930	00	0.00	N	2	23000
61	20240129	227000	187300	228000	186600	11907853	2499462786859	00	0.00	N	2	39700
62	20240122	187300	182300	190500	179800	2361345	438204359744	00	0.00	N	2	5600
63	20240115	181700	186000	188600	179900	1679769	307634695000	00	0.00	N	5	-4300
64	20240108	186000	187600	189000	185200	1782822	332960998900	00	0.00	N	5	-1300
65	20240102	187300	202000	202500	187200	1867923	361346209200	00	0.00	N	5	-16200
66	20231226	203500	200500	203500	197200	1507617	301806383650	00	0.00	N	2	4500
67	20231218	199000	192800	202000	190000	2609786	512645546500	00	0.00	N	2	6200
68	20231211	192800	185400	192800	184000	2826993	531052036000	00	0.00	N	2	7700
69	20231204	185100	183900	185700	180700	1559324	284908373000	00	0.00	N	2	2300
70	20231127	182800	184000	186500	181700	1635410	301308969533	00	0.00	N	5	-1200
71	20231120	184000	184400	185600	181200	1151776	211654082700	00	0.00	N	5	-400
72	20231113	184400	175000	186400	172800	2176786	392152103574	00	0.00	N	2	10700
73	20231106	173700	175400	179000	173500	2228124	391217288850	00	0.00	N	2	300
74	20231030	173400	175000	176300	169300	2967418	511450144800	00	0.00	N	5	-2200
75	20231023	175600	184200	187000	174600	2518912	455192817700	00	0.00	N	5	-7900
76	20231016	183500	186900	193000	183500	2258932	425816391965	00	0.00	N	5	-3600
77	20231010	187100	192700	192800	187100	1772514	334629754000	00	0.00	N	5	-5100
78	20231004	192200	188000	193200	187100	1383126	263866028133	00	0.00	N	2	1100
79	20230925	191100	191700	193500	189000	1016999	194581797820	00	0.00	N	5	-400
80	20230918	191500	191200	196000	189200	1869903	359901464020	00	0.00	N	5	-700
81	20230911	192200	185700	192700	184400	2203343	417097694800	00	0.00	N	2	6500
82	20230904	185700	186400	188300	185200	1348722	251310875000	00	0.00	N	5	-1700
83	20230828	187400	186200	189300	184700	1824424	341983563700	00	0.00	N	2	1200
84	20230821	186200	187000	189300	184200	1518132	283611292200	00	0.00	N	2	100
85	20230814	186100	190000	190500	182600	1739252	323805308350	00	0.00	N	5	-4400
86	20230807	190500	191000	193200	187300	2785418	527167993800	00	0.00	N	5	-1700
87	20230731	192200	198000	199600	190500	3205361	625366360523	00	0.00	N	5	-4600
88	20230724	196800	199100	203000	194000	4480327	887854091800	00	0.00	N	5	-3200
89	20230717	200000	207000	208500	198200	2550311	514784593300	00	0.00	N	5	-8500
90	20230710	208500	205000	209000	202000	2748966	564588327000	00	0.00	N	2	4500
91	20230703	204000	207500	210000	202500	2676689	552802772000	00	0.00	N	5	-2500
92	20230626	206500	199900	209000	199900	2628070	538375340500	00	0.00	N	2	6600
93	20230619	199900	198000	205000	196300	2476575	496841984000	00	0.00	N	2	500
94	20230612	199400	197500	202000	195100	2469507	490841098700	00	0.00	N	2	2300
95	20230605	197100	201500	203500	194000	2765225	547131452914	00	0.00	N	5	-2400
96	20230530	199500	207000	207000	196300	2952079	589599428300	00	0.00	N	5	-6000
97	20230522	205500	206000	209000	201000	2255685	463525171500	00	0.00	N	3	0
98	20230515	205500	207000	209000	201000	3024402	619661854500	00	0.00	N	5	-3000
99	20230508	208500	201000	211500	199900	4230252	875822590000	00	0.00	N	2	9300
100	20230502	199200	198500	202000	197400	1507434	301231251600	00	0.00	N	2	1700
101	20230424	197500	190600	207500	190600	6766760	1351506301100	00	0.00	N	2	7100
102	20230417	190400	195400	196100	188200	2908140	557764696300	00	0.00	N	5	-5700
103	20230410	196100	186000	199900	184200	4559788	888471374900	00	0.00	N	2	11000
104	20230403	185100	184600	189400	182300	2657869	492792451428	00	0.00	N	2	600
105	20230327	184500	177700	184900	174800	2510282	451421563100	00	0.00	N	2	6800
106	20230320	177700	176500	182400	174800	2623721	467268284300	00	0.00	N	2	1100
107	20230313	176600	174400	176600	170500	2500831	435090533100	00	0.00	N	2	1600
108	20230306	175000	177800	180400	174100	2758527	486662968500	00	0.00	N	5	-1100
109	20230227	176100	173100	179800	170200	2548922	449742250644	00	0.00	N	2	2200
110	20230220	173900	179400	179400	173800	2120681	374314634000	00	0.00	N	5	-5100
111	20230213	179000	172700	180000	171300	2856779	502645579900	00	0.00	N	2	5600
112	20230206	173400	174000	174700	169500	2515198	432819159100	00	0.00	N	2	600
113	20230130	172800	174400	175700	167000	3447787	589197776520	00	0.00	N	5	-1100
114	20230125	173900	166100	177600	165200	3226551	556818869300	00	0.00	N	2	9400
115	20230116	164500	166500	167500	162000	2398654	395358117500	00	0.00	N	5	-4500
116	20230109	169000	161000	170000	160000	2973040	492553206000	00	0.00	N	2	9500
117	20230102	159500	154000	161500	154000	3463024	550563722500	00	0.00	N	2	8500
118	20221226	151000	157000	160000	150500	2134906	332120361110	00	0.00	N	5	-6000
119	20221219	157000	160500	161500	154500	3095297	486596809500	00	0.00	N	5	-5500
120	20221212	162500	162000	165000	158000	2434082	394173052500	00	0.00	N	3	0
121	20221205	162500	169500	170000	161000	2770174	454106235375	00	0.00	N	5	-6500
122	20221128	169000	166000	173000	164000	2479398	419592998500	00	0.00	N	2	3000
123	20221121	166000	169500	170000	164000	2101715	350484689200	00	0.00	N	5	-3500
124	20221114	169500	174500	179500	169500	3922665	682794457500	00	0.00	N	5	-2500
125	20221107	172000	166500	175500	165500	4884068	831227464000	00	0.00	N	2	9000
126	20221031	163000	166000	166500	160500	3723264	606571715065	00	0.00	N	5	-1000
127	20221024	164000	169000	169500	160000	5064282	823470021000	00	0.00	N	5	-3000
128	20221017	167000	166000	172500	164000	4451906	748047806000	00	0.00	N	3	0
129	20221011	167000	170000	170500	164500	3315980	553824260000	00	0.00	N	5	-8500
130	20221004	175500	179000	184000	172000	3195345	566649105580	00	0.00	N	5	-1000
131	20220926	176500	187000	187500	174000	5383704	976795886100	00	0.00	N	5	-14000
132	20220919	190500	201500	202500	190500	3229117	635042268250	00	0.00	N	5	-10500
133	20220913	201000	200500	202500	196000	2895850	578422868500	00	0.00	N	2	1000
134	20220905	200000	197500	203000	197500	3097351	620308507000	00	0.00	N	2	3500
135	20220829	196500	188500	203500	186500	4442834	867916286000	00	0.00	N	2	3000
136	20220822	193500	187500	194000	185500	2980287	566595778500	00	0.00	N	2	3500
137	20220816	190000	198000	199500	184000	4125479	782679196000	00	0.00	N	5	-6000
138	20220808	196000	193500	197500	191000	3467308	672588229000	00	0.00	N	2	1500
139	20220801	194500	196000	198500	193500	3547365	694669305500	00	0.00	N	5	-1500
140	20220725	196000	192500	198500	192500	4299077	839975313500	00	0.00	N	2	5000
141	20220718	191000	187000	193500	183500	6069663	1148744207708	00	0.00	N	2	7500
142	20220711	183500	180000	185000	177000	3689898	670189888696	00	0.00	N	2	5500
143	20220704	178000	181000	183000	172000	4389193	775086765500	00	0.00	N	5	-2000
144	20220627	180000	177000	189000	172500	7480867	1347768322500	00	0.00	N	2	7000
145	20220620	173000	172500	175000	168500	2964817	510265329000	00	0.00	N	2	3000
146	20220613	170000	180000	181500	168000	4715198	816211523500	00	0.00	N	5	-14500
147	20220607	184500	186000	186500	180500	2405508	440630532000	00	0.00	N	5	-2500
148	20220530	187000	187500	189500	185000	2072990	389335196000	00	0.00	N	2	1500
149	20220523	185500	188500	189000	182000	2113117	391875161000	00	0.00	N	5	-1000
150	20220516	186500	188500	189500	181000	2631630	486029482500	00	0.00	N	3	0
151	20220509	186500	182000	187000	176000	3618326	658760241000	00	0.00	N	2	4000
152	20220502	182500	184000	188000	181000	1882337	346736130000	00	0.00	N	5	-3500
153	20220425	186000	177000	191000	176500	6442338	1198527884316	00	0.00	N	2	6000
154	20220418	180000	176000	184500	175500	3223657	584653585000	00	0.00	N	2	3000
155	20220411	177000	176000	182000	175500	3224033	575305752500	00	0.00	N	2	500
156	20220404	176500	177000	182000	174500	2814135	503014448796	00	0.00	N	5	-1500
157	20220328	178000	172000	183000	171000	3134440	559147739000	00	0.00	N	2	4000
158	20220321	174000	171500	177500	168500	3974460	691044124230	00	0.00	N	2	3000
159	20220314	171000	166500	173000	162000	4582309	764780190500	00	0.00	N	2	2000
160	20220307	169000	170000	172000	163500	4024688	676920340000	00	0.00	N	5	-3500
161	20220228	172500	171000	179000	168000	4744637	821183645580	00	0.00	N	5	-1500
162	20220221	174000	180500	185500	171000	4257587	752927817500	00	0.00	N	5	-9500
163	20220214	183500	179500	186000	176000	4097554	741263115000	00	0.00	N	2	500
164	20220207	183000	189500	190000	181000	5278306	973956739250	00	0.00	N	5	-7000
165	20220203	190000	193000	195500	188000	1674850	321197182500	00	0.00	N	2	500
166	20220124	189500	197500	200000	180000	5512785	1048106896000	00	0.00	N	5	-10500
167	20220117	200000	208500	209000	198500	2795658	564683924000	00	0.00	N	5	-9000
168	20220110	209000	214000	215000	208000	2602610	548340228500	00	0.00	N	5	-6000
169	20220103	215000	211500	217500	208500	3588434	765847445000	00	0.00	N	2	6000
170	20211227	209000	216500	217000	208500	2651205	564339806500	00	0.00	N	5	-6500
171	20211220	215500	209000	216500	204000	2968867	621647319725	00	0.00	N	2	6000
172	20211213	209500	210000	214000	207500	2894928	609277118000	00	0.00	N	2	2000
173	20211206	207500	204500	211000	202500	2726745	565327982500	00	0.00	N	2	1500
174	20211129	206000	199500	208000	194500	4254096	855043585500	00	0.00	N	2	500
175	20211122	205500	209500	220000	204000	4406716	938426438000	00	0.00	N	5	-4000
176	20211115	209500	208000	212500	203000	2999907	621875987500	00	0.00	N	2	1500
177	20211108	208000	214500	217000	203500	2957929	620113577500	00	0.00	N	5	-7000
178	20211101	215000	208000	217000	207000	3098466	657472600000	00	0.00	N	2	7000
179	20211025	208000	207500	215000	206000	3340332	705717658500	00	0.00	N	2	500
180	20211018	207500	208000	212000	205000	2646747	552197773500	00	0.00	N	5	-1000
181	20211012	208500	205000	212000	202000	3383525	704552818000	00	0.00	N	2	3500
182	20211005	205000	191000	206500	189000	4029833	795853351505	00	0.00	N	2	11500
183	20210927	193500	205000	206000	192000	4016080	800088884500	00	0.00	N	5	-13500
184	20210923	207000	205000	210500	204500	938946	194389711000	00	0.00	N	5	-2000
185	20210913	209000	206500	211500	204000	2899217	603630816500	00	0.00	N	2	2500
186	20210906	206500	214500	216000	204000	2875354	604693460000	00	0.00	N	5	-8000
187	20210830	214500	211000	218500	208000	3439247	732210199828	00	0.00	N	2	6000
188	20210823	208500	203000	212500	201500	2990209	620302106000	00	0.00	N	2	7000
189	20210817	201500	216000	217000	200000	4027238	837359469000	00	0.00	N	5	-15500
190	20210809	217000	220500	224000	214000	3297594	722395316500	00	0.00	N	5	-5500
191	20210802	222500	218000	225000	217000	2848891	631396360000	00	0.00	N	2	4500
192	20210726	218000	225500	226500	218000	3750722	835683888000	00	0.00	N	5	-7500
193	20210719	225500	228000	232000	224000	4065940	923664825000	00	0.00	N	5	-4500
194	20210712	230000	229000	232500	228000	2645572	608777342000	00	0.00	N	2	4000