KissMeData/005930/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,54500,57300,57800,54500,89892797,5060124974963,00,0.00,N,5,-3700,
20250217,58200,56100,59100,55700,103229672,5949893083372,00,0.00,N,2,2200,
20250210,56000,53000,57300,52900,125030539,6947941766715,00,0.00,N,2,2300,
20250203,53700,51100,54200,50800,106477524,5597478549803,00,0.00,N,2,1300,
20250131,52400,52200,53000,51700,42186279,2207004262250,00,0.00,N,5,-1300,
20250120,53700,53600,54400,53100,71155922,3816928205872,00,0.00,N,3,0,
20250113,53700,54600,55000,53200,90392193,4888768229919,00,0.00,N,5,-1600,
20250106,55300,54400,57700,54300,103207887,5807929244886,00,0.00,N,2,900,
20241230,54400,53300,55100,52300,48573286,2601445342122,00,0.00,N,2,700,
20241223,53700,53400,54600,53200,46571598,2506960694800,00,0.00,N,2,700,
20241216,53000,56300,56600,51900,96348143,5198145218285,00,0.00,N,5,-3100,
20241209,56100,53500,56500,53200,110963118,6060547226707,00,0.00,N,2,2000,
20241202,54100,54300,54400,52000,120874387,6478011775994,00,0.00,N,5,-100,
20241125,54200,57400,58900,53800,125769782,7118594343240,00,0.00,N,5,-1800,
20241118,56000,57000,57500,54700,134877926,7597773828968,00,0.00,N,2,2500,
20241111,53500,56700,56800,49900,215587402,11326757742256,00,0.00,N,5,-3500,
20241104,57000,58600,59400,56300,86084137,4968496206352,00,0.00,N,5,-1300,
20241028,58300,55700,61200,55700,130875210,7702242715876,00,0.00,N,2,2400,
20241021,55900,59000,60000,55800,130727449,7554019333644,00,0.00,N,5,-3300,
20241014,59200,59500,61400,59100,104697889,6283049192569,00,0.00,N,5,-100,
20241007,59300,60200,61900,58900,137364502,8224367759004,00,0.00,N,5,-1300,
20240930,60600,64200,64300,59900,85415277,5261993484095,00,0.00,N,5,-3600,
20240923,64200,62300,65400,62200,150151359,9559748842341,00,0.00,N,2,1200,
20240919,63000,64000,64700,62200,82148769,5202160133046,00,0.00,N,5,-1400,
20240909,64400,66900,68200,64200,150653622,9924035878489,00,0.00,N,5,-4500,
20240902,68900,74500,74700,68000,101031606,7162622680075,00,0.00,N,5,-5400,
20240826,74300,78100,78200,73500,69823596,5257356571583,00,0.00,N,5,-3400,
20240819,77700,80100,80100,77500,50205406,3940567001306,00,0.00,N,5,-2500,
20240812,80200,75200,80200,74800,55863166,4331279199960,00,0.00,N,2,5500,
20240805,74700,76700,76900,70200,179417395,13255858776094,00,0.00,N,5,-4900,
20240729,79600,81600,86100,79500,93411708,7644660163040,00,0.00,N,5,-1300,
20240722,80900,84400,84900,80100,86525177,7110609779964,00,0.00,N,5,-3500,
20240715,84400,84700,88000,83800,102837170,8828189428089,00,0.00,N,3,0,
20240708,84400,87900,88800,84100,114207851,9934942699472,00,0.00,N,5,-2700,
20240701,87100,81500,87100,81000,126877856,10675569357676,00,0.00,N,2,5600,
20240624,81500,79700,81900,79500,73521576,5943735722833,00,0.00,N,2,1500,
20240617,80000,79200,82500,78000,96695948,7780815735349,00,0.00,N,2,400,
20240610,79600,76100,80500,75100,107507071,8329654715507,00,0.00,N,2,2300,
20240603,77300,74400,78600,74200,74171638,5691943207681,00,0.00,N,2,3800,
20240527,73500,75300,78200,73500,147359198,11109104577131,00,0.00,N,5,-2400,
20240520,75900,78100,79100,75700,99288237,7715111599077,00,0.00,N,5,-1500,
20240513,77400,79400,80300,77200,67324315,5275725555663,00,0.00,N,5,-1800,
20240507,79200,79600,81500,78900,75064503,6033540934784,00,0.00,N,2,1600,
20240429,77600,77400,79000,76200,65724010,5105602300167,00,0.00,N,2,900,
20240422,76700,77400,78800,75100,99658089,7655139927460,00,0.00,N,5,-900,
20240415,77600,82900,83200,76300,133913001,10670676192269,00,0.00,N,5,-6100,
20240408,83700,85200,86000,82500,85278967,7174699191474,00,0.00,N,5,-800,
20240401,84500,83200,85500,82000,131820490,11098747991217,00,0.00,N,2,2100,
20240325,82400,79600,82500,77800,118891263,9535120875429,00,0.00,N,2,3500,
20240318,78900,72600,79900,71700,148297271,11360712959918,00,0.00,N,2,6600,
20240311,72300,72900,74500,72100,83121386,6099636816439,00,0.00,N,5,-1000,
20240304,73300,74300,75000,72200,98051816,7215722663068,00,0.00,N,5,-100,
20240226,73400,72300,73900,72000,60843595,4441484884710,00,0.00,N,2,500,
20240219,72900,72800,74200,72700,70345476,5154492545329,00,0.00,N,2,100,
20240213,72800,74800,75200,72500,61967071,4582260268805,00,0.00,N,5,-1300,
20240205,74100,74200,75500,73300,70962428,5274195050926,00,0.00,N,5,-1100,
20240129,75200,73800,75300,72500,76761413,5677329992499,00,0.00,N,2,1800,
20240122,73400,75900,76000,73300,70218069,5239633285476,00,0.00,N,5,-1300,
20240115,74700,73200,74700,70700,91873238,6679508443960,00,0.00,N,2,1600,
20240108,73100,77000,77700,72700,128097707,9485608180552,00,0.00,N,5,-3500,
20240102,76600,78200,79800,76100,65525246,5089398448814,00,0.00,N,5,-1900,
20231226,78500,76100,78500,75700,51613487,3993852315300,00,0.00,N,2,2600,
20231218,75900,73300,76300,72800,63462713,4719853556847,00,0.00,N,2,2600,
20231211,73300,72800,74300,72200,79724780,5845493295182,00,0.00,N,2,700,
20231204,72600,72800,72900,71100,50203516,3615638036040,00,0.00,N,2,600,
20231127,72000,71500,72800,71100,57335869,4140214992216,00,0.00,N,2,300,
20231120,71700,72100,73400,71700,44880480,3257563074225,00,0.00,N,5,-800,
20231113,72500,71300,73000,70300,66318675,4767572021955,00,0.00,N,2,2000,
20231106,70500,69800,71400,69300,74344250,5218972485789,00,0.00,N,2,900,
20231030,69600,66800,70200,66700,65075683,4457698033573,00,0.00,N,2,2300,
20231023,67300,68700,69100,66700,61880722,4194355862171,00,0.00,N,5,-1500,
20231016,68800,67900,70500,66800,75581243,5208973778400,00,0.00,N,2,800,
20231010,68000,66200,69700,66200,74134017,5051683664406,00,0.00,N,2,2000,
20231004,66000,67400,67700,66000,53855989,3604041061329,00,0.00,N,5,-2400,
20230925,68400,68500,70000,68200,41612477,2864779723065,00,0.00,N,5,-400,
20230918,68800,71300,71700,68300,59428106,4146177317631,00,0.00,N,5,-3200,
20230911,72000,70400,72300,70000,78294777,5575346373313,00,0.00,N,2,1700,
20230904,70300,72900,72900,69600,74460713,5264560633883,00,0.00,N,5,-700,
20230828,71000,66800,71000,66400,69823068,4746217455892,00,0.00,N,2,3900,
20230821,67100,66600,68700,66300,51846586,3486786340081,00,0.00,N,2,800,
20230814,66300,67500,67900,65800,45050579,3003064096444,00,0.00,N,5,-1200,
20230807,67500,67700,69600,67400,62901236,4299037951528,00,0.00,N,5,-800,
20230731,68300,70900,71200,68200,71616977,4997862517117,00,0.00,N,5,-2300,
20230724,70600,70100,72400,68100,101431625,7112313457354,00,0.00,N,2,300,
20230717,70300,73200,73500,69400,58916017,4214404762350,00,0.00,N,5,-3100,
20230710,73400,70000,73400,69200,64566697,4624685497796,00,0.00,N,2,3500,
20230703,69900,72700,73600,69800,65333685,4696409218600,00,0.00,N,5,-2300,
20230626,72200,71700,73400,71500,52692723,3816751967404,00,0.00,N,2,600,
20230619,71600,71300,72200,70100,57025864,4059745975453,00,0.00,N,5,-200,
20230612,71800,72100,72400,70800,66821308,4786663282628,00,0.00,N,5,-200,
20230605,72000,72700,72700,70000,61699219,4396143700200,00,0.00,N,5,-200,
20230530,72200,71300,72500,70600,79974078,5732171668162,00,0.00,N,2,1900,
20230522,70300,68400,70400,68000,65005518,4494308521809,00,0.00,N,2,1900,
20230515,68400,64100,68400,63900,66033231,4371719170627,00,0.00,N,2,4300,
20230508,64100,66300,66300,63600,52172771,3387679168526,00,0.00,N,5,-1000,
20230502,65100,66000,66300,64700,33064761,2162754518850,00,0.00,N,5,-400,
20230424,65500,65300,65900,63300,76323475,4930957164758,00,0.00,N,5,-200,
20230417,65700,65000,66000,64600,58584454,3826722305530,00,0.00,N,2,600,
20230410,65100,64800,66600,64700,81389174,5351193933906,00,0.00,N,2,100,
20230403,65000,64000,65200,62300,74738663,4767328634300,00,0.00,N,2,1000,
20230327,64000,62600,64000,62000,63648313,4008536120127,00,0.00,N,2,1000,
20230320,63000,61100,63300,60100,60574773,3725348803271,00,0.00,N,2,1700,
20230313,61300,59900,61300,59000,60111268,3606377568838,00,0.00,N,2,1800,
20230306,59500,61100,61600,59100,65502709,3955070709254,00,0.00,N,5,-1000,
20230227,60500,60800,61800,60200,48678645,2957920616780,00,0.00,N,5,-800,
20230220,61300,62900,63000,61000,55887449,3463249010343,00,0.00,N,5,-1300,
20230213,62600,62900,63900,62000,57655225,3629712019633,00,0.00,N,5,-200,
20230206,62800,62800,63300,61600,63810961,3989798846500,00,0.00,N,5,-1000,
20230130,63800,64900,64900,61000,107792679,6760541568078,00,0.00,N,5,-800,
20230125,64600,63500,65000,63000,48861169,3125374392891,00,0.00,N,2,2800,
20230116,61800,61300,62300,59900,53910286,3290844061974,00,0.00,N,2,1000,
20230109,60800,59700,61200,59600,74423544,4504050870032,00,0.00,N,2,1800,
20230102,59000,55500,59400,54500,76784364,4388549180200,00,0.00,N,2,3700,
20221226,55300,58000,58400,55300,43384783,2473206446650,00,0.00,N,5,-2800,
20221219,58100,59500,59900,57700,47887956,2806178856436,00,0.00,N,5,-1400,
20221212,59500,59900,60600,58300,48034465,2862984927983,00,0.00,N,5,-900,
20221205,60400,60900,61100,58500,63273196,3774026568780,00,0.00,N,3,0,
20221128,60400,60500,63200,59800,67334724,4136574580287,00,0.00,N,5,-600,
20221121,61000,61400,61800,60300,42357379,2585050624459,00,0.00,N,5,-800,
20221114,61800,62900,62900,61300,66728461,4138262853343,00,0.00,N,5,-1100,
20221107,62900,59700,63200,59400,85881532,5281106340093,00,0.00,N,2,3500,
20221031,59400,58100,60300,58000,79342083,4707631818372,00,0.00,N,2,2100,
20221024,57300,57000,60100,56700,97856797,5714804849287,00,0.00,N,2,1400,
20221017,55900,55800,57100,55100,69686945,3905938837821,00,0.00,N,5,-400,
20221011,56300,54400,57000,54000,66555715,3697223193825,00,0.00,N,2,100,
20221004,56200,55300,57300,54500,73438664,4115895627586,00,0.00,N,2,3100,
20220926,53100,53700,54400,51800,88016196,4694237612223,00,0.00,N,5,-1400,
20220919,54500,56300,57000,54200,61526292,3408547344615,00,0.00,N,5,-1700,
20220913,56200,57000,58500,55500,54812864,3111019292693,00,0.00,N,2,600,
20220905,55600,57400,57800,55600,54313933,3065097672984,00,0.00,N,5,-1900,
20220829,57500,58700,59900,57500,63680972,3731046493452,00,0.00,N,5,-2500,
20220822,60000,60300,60900,59000,41457877,2472617831750,00,0.00,N,5,-900,
20220816,60900,60500,61900,60000,47394678,2887470936800,00,0.00,N,2,700,
20220808,60200,61400,61400,58600,73577268,4401405588494,00,0.00,N,5,-1300,
20220801,61500,61000,61900,60300,55516631,3406501229500,00,0.00,N,2,100,
20220725,61400,60900,62600,60800,48950311,3020843425700,00,0.00,N,2,100,
20220718,61300,60600,62200,60200,75415700,4616313928297,00,0.00,N,2,1300,
20220711,60000,59300,60000,57400,66972595,3920334386935,00,0.00,N,2,1300,
20220704,58700,56100,59300,55700,85506230,4923500247501,00,0.00,N,2,2500,
20220627,56200,59000,59900,55900,90237151,5222270860923,00,0.00,N,5,-2200,
20220620,58400,59800,59900,56800,134188813,7818463639315,00,0.00,N,5,-1400,
20220613,59800,62400,62800,59400,126023804,7693524877403,00,0.00,N,5,-4000,
20220607,63800,66200,66400,63800,79823212,5183832879252,00,0.00,N,5,-3000,
20220530,66800,67500,67800,66400,61802812,4145702238038,00,0.00,N,2,300,
20220523,66500,68800,68800,65500,71693599,4790972555800,00,0.00,N,5,-1500,
20220516,68000,67100,68700,66100,73287719,4948761059593,00,0.00,N,2,1500,
20220509,66500,66300,66900,64900,72390985,4764090238950,00,0.00,N,3,0,
20220502,66500,66600,68400,66500,54136463,3647067844335,00,0.00,N,5,-900,
20220425,67400,66500,67600,64500,85171398,5611363813178,00,0.00,N,2,400,
20220418,67000,66500,68300,66100,64410856,4329934135431,00,0.00,N,2,400,
20220411,66600,67800,69000,66500,73152652,4942442861500,00,0.00,N,5,-1200,
20220404,67800,68900,69600,67700,71228979,4878282259003,00,0.00,N,5,-1300,
20220328,69100,69500,70500,69000,67402896,4697910987950,00,0.00,N,5,-700,
20220321,69800,70900,71200,69600,83899060,5855286156200,00,0.00,N,5,-900,
20220314,70700,70000,71800,69500,61531658,4337549366223,00,0.00,N,2,700,
20220307,70000,70000,71200,68700,71392310,5012090125476,00,0.00,N,5,-1500,
20220228,71500,71100,73100,71000,56905485,4092868391920,00,0.00,N,5,-400,
20220221,71900,73200,74300,71300,61507917,4465136163291,00,0.00,N,5,-2400,
20220214,74300,74400,75600,73100,57808614,4293402489000,00,0.00,N,5,-600,
20220207,74900,73500,75800,72400,65628066,4876159722992,00,0.00,N,2,900,
20220203,74000,74900,74900,73300,30474755,2255919190644,00,0.00,N,2,700,
20220124,73300,75400,75800,71200,88076792,6453795372278,00,0.00,N,5,-2300,
20220117,75600,77600,77800,74700,54459256,4156779530502,00,0.00,N,5,-1700,
20220110,77300,78100,79600,77100,58155173,4550658943272,00,0.00,N,5,-1000,
20220103,78300,79400,79800,76400,79495879,6192453945820,00,0.00,N,3,0,
20211227,78300,80600,80600,78100,63041188,5012309259400,00,0.00,N,5,-2200,
20211220,80500,77600,80800,76800,68279443,5391659512245,00,0.00,N,2,2500,
20211213,78000,77200,78500,76200,60704956,4694414145997,00,0.00,N,2,1100,
20211206,76900,75100,78600,74900,87941790,6773326462540,00,0.00,N,2,1300,
20211129,75600,71700,76000,70500,110985436,8155813807854,00,0.00,N,2,3300,
20211122,72300,73300,76200,72000,90749623,6752095097119,00,0.00,N,2,1100,
20211115,71200,71700,72000,70100,56467240,4013706580708,00,0.00,N,2,600,
20211108,70600,70400,71000,69600,53280151,3743670043141,00,0.00,N,2,400,
20211101,70200,70200,72200,69900,65573457,4647787352376,00,0.00,N,2,400,
20211025,69800,69900,72200,69500,68514242,4828622269761,00,0.00,N,5,-600,
20211018,70400,70200,71000,69200,52432562,3686252907200,00,0.00,N,2,300,
20211012,70100,70700,71000,68300,92745752,6444368085689,00,0.00,N,5,-1400,
20211005,71500,73000,73000,71200,70697702,5081334927138,00,0.00,N,5,-1700,
20210927,73200,77300,77800,72900,86821394,6507899838757,00,0.00,N,5,-4100,
20210923,77300,77500,77700,76800,29302864,2265668138925,00,0.00,N,2,100,
20210913,77200,75200,77700,75100,71751084,5508279376697,00,0.00,N,2,1900,
20210906,75300,76800,77600,74800,65602710,4989512549850,00,0.00,N,5,-1300,
20210830,76600,75400,77100,74200,80876049,6137030906780,00,0.00,N,2,2300,
20210823,74300,73300,76600,73000,94565467,7070176857950,00,0.00,N,2,1600,
20210817,72700,74000,75100,72500,104668579,7725775585894,00,0.00,N,5,-1700,
20210809,74400,81500,82400,74100,169762223,13152656206379,00,0.00,N,5,-7100,
20210802,81500,79200,83300,78700,93548944,7629606592046,00,0.00,N,2,3000,
20210726,78500,79400,79500,78100,62395949,4915910738813,00,0.00,N,5,-800,
20210719,79300,79100,79900,78400,59685056,4717167572258,00,0.00,N,5,-500,
20210712,79800,79900,80600,79100,55832872,4454624172942,00,0.00,N,2,400,