KissMeData/005430/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,46300,47200,47200,43500,31196,1401311000,00,0.00,N,5,-1200,
20250331,47500,49450,49450,46150,44114,2097734575,00,0.00,N,5,-2000,
20250324,49500,50700,50800,48900,59250,2948698000,00,0.00,N,5,-1200,
20250317,50700,51500,52000,50000,36406,1846384000,00,0.00,N,5,-800,
20250310,51500,51000,52400,49850,23813,1211452300,00,0.00,N,5,-100,
20250304,51600,51100,53400,50000,21669,1120813550,00,0.00,N,2,700,
20250224,50900,53500,53700,50900,22795,1197633200,00,0.00,N,5,-2600,
20250217,53500,51300,53700,50500,47919,2484569900,00,0.00,N,2,2400,
20250210,51100,51100,51500,49950,33480,1699376750,00,0.00,N,3,0,
20250203,51100,52000,52200,50100,53182,2710886700,00,0.00,N,5,-1600,
20250131,52700,54400,54400,52400,14049,741264400,00,0.00,N,5,-1300,
20250120,54000,57300,57500,51000,124176,6655651100,00,0.00,N,5,-3300,
20250113,57300,55000,57600,54100,51987,2885883400,00,0.00,N,2,3200,
20250106,54100,56900,56900,53700,53097,2898458900,00,0.00,N,5,-1900,
20241230,56000,55700,57800,54500,37550,2107678500,00,0.00,N,5,-500,
20241223,56500,58300,59400,55900,45861,2642353700,00,0.00,N,5,-1300,
20241216,57800,57900,60900,54100,139789,8063587200,00,0.00,N,2,600,
20241209,57200,54000,58000,51500,92340,5079619200,00,0.00,N,2,2300,
20241202,54900,56700,63100,54000,221878,13053114800,00,0.00,N,5,-800,
20241125,55700,53600,60000,53600,131529,7454986500,00,0.00,N,2,2800,
20241118,52900,52500,54800,52100,33677,1796570900,00,0.00,N,2,400,
20241111,52500,56000,56100,49950,73945,3841414600,00,0.00,N,5,-3500,
20241104,56000,55300,58500,54400,49409,2788338700,00,0.00,N,2,800,
20241028,55200,55900,57900,55100,35175,1982598900,00,0.00,N,5,-700,
20241021,55900,53400,58500,52800,79583,4504868200,00,0.00,N,2,2500,
20241014,53400,53200,55000,52200,38659,2071495600,00,0.00,N,2,1300,
20241007,52100,53400,55200,52000,56886,3046565100,00,0.00,N,2,100,
20240930,52000,53600,54100,51000,24824,1308461600,00,0.00,N,5,-1200,
20240923,53200,52100,53900,51400,61969,3267840900,00,0.00,N,2,1100,
20240919,52100,51600,52600,48900,54457,2766861650,00,0.00,N,2,700,
20240909,51400,47450,51700,46900,56696,2812854300,00,0.00,N,2,3650,
20240902,47750,51500,52100,47400,79561,3946508750,00,0.00,N,5,-4250,
20240826,52000,54500,54500,50300,106661,5560589600,00,0.00,N,5,-2000,
20240819,54000,56500,57000,52900,105761,5808298800,00,0.00,N,5,-2300,
20240812,56300,56800,57000,53400,200844,11134409700,00,0.00,N,2,500,
20240805,55800,72600,72600,55000,507257,30762710600,00,0.00,N,5,-17200,
20240729,73000,73000,78600,72200,69554,5208506200,00,0.00,N,3,0,
20240722,73000,73200,76500,71000,68251,5014971800,00,0.00,N,3,0,
20240715,73000,74600,74800,70400,63563,4590348800,00,0.00,N,5,-1100,
20240708,74100,72400,79000,72400,58082,4373647600,00,0.00,N,2,1700,
20240701,72400,74000,78500,70300,103043,7641336500,00,0.00,N,5,-800,
20240624,73200,69900,76600,69500,103013,7628031600,00,0.00,N,2,3300,
20240617,69900,69100,71700,69000,50844,3564562900,00,0.00,N,2,900,
20240610,69000,67600,72600,67000,62764,4413628700,00,0.00,N,2,1400,
20240603,67600,66300,70500,66300,52531,3601072600,00,0.00,N,2,700,
20240527,66900,69800,72800,65600,72777,4990971300,00,0.00,N,5,-2300,
20240520,69200,66100,71200,66100,117254,8169394100,00,0.00,N,2,4200,
20240513,65000,69000,71200,64800,95415,6416405700,00,0.00,N,5,-3400,
20240507,68400,70600,72400,66400,103828,7092604700,00,0.00,N,5,-900,
20240429,69300,66800,73300,66800,41433,2903589800,00,0.00,N,2,2500,
20240422,66800,65400,69400,65300,59100,3997500800,00,0.00,N,2,400,
20240415,66400,61300,67600,59500,73432,4725430600,00,0.00,N,2,3900,
20240408,62500,63900,67400,62300,62316,4007094100,00,0.00,N,5,-1200,
20240401,63700,56700,65100,56700,118011,7274061300,00,0.00,N,2,6900,
20240325,56800,61900,62200,56500,88315,5175345600,00,0.00,N,5,-4700,
20240318,61500,52500,70000,51500,268176,16260918100,00,0.00,N,2,9600,
20240311,51900,53300,54800,51900,41527,2199466300,00,0.00,N,5,-1400,
20240304,53300,54700,57100,52900,69468,3793104700,00,0.00,N,5,-700,
20240226,54000,56000,56700,53900,33604,1850762900,00,0.00,N,5,-2100,
20240219,56100,59800,61200,56100,30088,1743549900,00,0.00,N,5,-3700,
20240213,59800,56800,60200,56000,71633,4184104500,00,0.00,N,2,3900,
20240205,55900,54300,57100,52600,38697,2113876400,00,0.00,N,2,1600,
20240129,54300,56100,57900,51000,95234,5281029900,00,0.00,N,5,-1800,
20240122,56100,52000,57900,51700,126233,6933849500,00,0.00,N,2,2000,
20240115,54100,50900,54200,50600,92622,4906859800,00,0.00,N,2,3600,
20240108,50500,49300,53800,49300,68559,3549976800,00,0.00,N,2,600,
20240102,49900,49500,52100,49300,50781,2579504950,00,0.00,N,2,400,
20231226,49500,48200,50200,46850,31493,1530188950,00,0.00,N,2,1300,
20231218,48200,49350,49700,46750,45004,2185373300,00,0.00,N,5,-650,
20231211,48850,44700,50100,44150,119592,5789247250,00,0.00,N,2,4150,
20231204,44700,45300,46200,44100,28314,1278967900,00,0.00,N,5,-250,
20231127,44950,44100,45600,43600,34627,1547579950,00,0.00,N,2,850,
20231120,44100,46000,47100,44000,70062,3195304750,00,0.00,N,5,-900,
20231113,45000,40450,47250,40450,364639,16246583100,00,0.00,N,2,4550,
20231106,40450,40600,41100,39850,14632,591259250,00,0.00,N,5,-450,
20231030,40900,39400,42650,39150,29233,1176595250,00,0.00,N,2,1500,
20231023,39400,37650,39850,37650,24940,968127950,00,0.00,N,2,1750,
20231016,37650,39150,39650,37200,24781,954291750,00,0.00,N,5,-1500,
20231010,39150,38850,39350,38300,15755,611219000,00,0.00,N,2,450,
20231004,38700,39700,40250,38400,24345,949473300,00,0.00,N,5,-1450,
20230925,40150,40300,40900,39900,11155,449026550,00,0.00,N,2,100,
20230918,40050,41950,41950,39600,23683,960238750,00,0.00,N,5,-1100,
20230911,41150,40900,41500,40500,23180,949250950,00,0.00,N,2,250,
20230904,40900,42200,42250,39650,55964,2267676350,00,0.00,N,5,-1400,
20230828,42300,42000,43400,40200,60896,2566970300,00,0.00,N,2,400,
20230821,41900,41200,42000,39600,66673,2711546700,00,0.00,N,2,1000,
20230814,40900,43500,45600,40600,214726,9274255400,00,0.00,N,5,-2300,
20230807,43200,37400,46600,36000,436781,18582323400,00,0.00,N,2,6300,
20230731,36900,36550,37550,36000,11753,432405550,00,0.00,N,2,350,
20230724,36550,38550,38550,35100,33617,1224346150,00,0.00,N,5,-2000,
20230717,38550,38550,39100,38150,16579,639909350,00,0.00,N,5,-100,
20230710,38650,38050,38900,38000,16241,623107450,00,0.00,N,2,300,
20230703,38350,38450,39000,37950,18909,725986000,00,0.00,N,5,-100,
20230626,38450,38100,39100,37500,20395,781810450,00,0.00,N,2,100,
20230619,38350,38550,39300,37500,37377,1428827900,00,0.00,N,5,-200,
20230612,38550,38350,39000,37550,36405,1385653100,00,0.00,N,5,-50,
20230605,38600,38000,38950,37800,17529,673764250,00,0.00,N,2,950,
20230530,37650,38650,38650,37000,31143,1175930350,00,0.00,N,5,-500,
20230522,38150,39700,39700,37900,55756,2159089450,00,0.00,N,5,-1600,
20230515,39750,39350,39900,38650,20270,798038700,00,0.00,N,2,700,
20230508,39050,40050,41000,38600,56171,2206120750,00,0.00,N,5,-1050,
20230502,40100,40250,40500,39900,6634,266372250,00,0.00,N,5,-150,
20230424,40250,40950,41400,39200,27460,1101965950,00,0.00,N,5,-350,
20230417,40600,41200,42100,40350,43857,1797767300,00,0.00,N,5,-600,
20230410,41200,41850,41850,40100,28787,1170964150,00,0.00,N,2,600,
20230403,40600,41750,42200,40100,27748,1143321950,00,0.00,N,5,-400,
20230327,41000,39600,42000,39150,26427,1079622000,00,0.00,N,2,1300,
20230320,39700,40000,40900,38800,29934,1185197700,00,0.00,N,5,-1050,
20230313,40750,40500,40950,38250,69638,2761039050,00,0.00,N,5,-200,
20230306,40950,44150,44150,40500,43558,1830340900,00,0.00,N,5,-2500,
20230227,43450,42700,44450,42000,29234,1273389050,00,0.00,N,2,750,
20230220,42700,43050,43450,42050,20704,883456500,00,0.00,N,5,-600,
20230213,43300,45900,46050,43000,55975,2464384000,00,0.00,N,5,-3500,
20230206,46800,42500,46850,42000,111552,5056759950,00,0.00,N,2,4200,
20230130,42600,43650,44700,42000,28979,1239900300,00,0.00,N,5,-1250,
20230125,43850,44700,45100,42750,43772,1916630400,00,0.00,N,5,-800,
20230116,44650,41700,45050,41200,88540,3872289450,00,0.00,N,2,2950,
20230109,41700,40950,42500,40150,34776,1450732000,00,0.00,N,2,1150,
20230102,40550,39300,40800,39300,28551,1142322300,00,0.00,N,2,300,
20221226,40250,39250,41450,38950,84378,3376850450,00,0.00,N,2,1400,
20221219,38850,39000,39150,38000,17514,676580150,00,0.00,N,5,-250,
20221212,39100,39600,39950,38150,18736,734862600,00,0.00,N,5,-350,
20221205,39450,39200,40050,38700,26167,1034307000,00,0.00,N,2,650,
20221128,38800,38100,40150,37600,49203,1918654700,00,0.00,N,2,900,
20221121,37900,37300,37900,36650,10368,384918550,00,0.00,N,2,600,
20221114,37300,38100,38150,37000,16460,618375450,00,0.00,N,5,-550,
20221107,37850,36900,38150,36250,18760,702470000,00,0.00,N,2,1000,
20221031,36850,36650,36850,35550,8787,320666950,00,0.00,N,2,550,
20221024,36300,34900,36650,34850,14990,531575950,00,0.00,N,2,1450,
20221017,34850,34950,36350,34400,12737,451180250,00,0.00,N,5,-250,
20221011,35100,36800,36850,34600,16632,590034250,00,0.00,N,5,-2200,
20221004,37300,36550,37550,36150,15901,582646600,00,0.00,N,2,750,
20220926,36550,36700,37600,34650,61484,2211147400,00,0.00,N,5,-250,
20220919,36800,37850,39300,36800,27704,1056156850,00,0.00,N,5,-1050,
20220913,37850,39000,39200,37750,14247,547603850,00,0.00,N,5,-350,
20220905,38200,39600,39600,37750,19988,765905300,00,0.00,N,5,-1100,
20220829,39300,39850,40750,38600,25042,998412600,00,0.00,N,5,-1350,
20220822,40650,40100,40850,38800,28558,1141033600,00,0.00,N,2,350,
20220816,40300,40000,40800,39750,30882,1244221850,00,0.00,N,2,950,
20220808,39350,38850,40000,38450,24012,943150150,00,0.00,N,2,500,
20220801,38850,38200,39700,37700,24294,939114450,00,0.00,N,2,750,
20220725,38100,37600,38650,36300,24424,905348450,00,0.00,N,2,500,
20220718,37600,36450,38000,36050,15590,577861800,00,0.00,N,2,1500,
20220711,36100,38400,38400,35500,25135,918322700,00,0.00,N,5,-2300,
20220704,38400,37800,39400,36650,32218,1225595750,00,0.00,N,2,650,
20220627,37750,38400,39750,37300,19196,742906900,00,0.00,N,5,-350,
20220620,38100,41000,41150,35950,54663,2082146550,00,0.00,N,5,-3050,
20220613,41150,42750,43200,39600,63773,2638911300,00,0.00,N,5,-2450,
20220607,43600,47500,47500,43000,36596,1647618950,00,0.00,N,5,-3100,
20220530,46700,45800,46950,45000,37970,1741104150,00,0.00,N,2,750,
20220523,45950,44550,47450,42900,67703,3060975100,00,0.00,N,2,1600,
20220516,44350,46450,46600,42800,35928,1613635550,00,0.00,N,5,-1750,
20220509,46100,48200,49200,45400,50617,2374174000,00,0.00,N,5,-2550,
20220502,48650,49000,49400,46850,24644,1186728800,00,0.00,N,5,-350,
20220425,49000,50000,50700,47700,44693,2186628450,00,0.00,N,5,-1900,
20220418,50900,49800,51200,49200,64985,3257782650,00,0.00,N,2,1050,
20220411,49850,50000,51400,47950,115307,5730558650,00,0.00,N,5,-150,
20220404,50000,50100,51500,49100,79607,4017266400,00,0.00,N,5,-100,
20220328,50100,49000,51200,48800,65179,3261427150,00,0.00,N,2,1450,
20220321,48650,50900,50900,48300,98323,4832245650,00,0.00,N,5,-2650,
20220314,51300,47900,52400,46950,231232,11620197100,00,0.00,N,2,4300,
20220307,47000,45400,47500,42850,62542,2864771750,00,0.00,N,2,1150,
20220228,45850,44800,45900,43500,19947,897998350,00,0.00,N,2,1050,
20220221,44800,46100,46950,43000,49552,2254121050,00,0.00,N,5,-1700,
20220214,46500,44550,47450,43300,67880,3089502900,00,0.00,N,2,1350,
20220207,45150,43050,47550,42600,127452,5835789300,00,0.00,N,2,2150,
20220203,43000,42500,43500,40500,34765,1449810200,00,0.00,N,2,1700,
20220124,41300,41300,42100,39150,31589,1271441150,00,0.00,N,5,-400,
20220117,41700,43300,43300,41400,13751,579016800,00,0.00,N,5,-1300,
20220110,43000,43500,44200,42400,20694,893179150,00,0.00,N,5,-400,
20220103,43400,44500,44500,42800,21533,941677800,00,0.00,N,5,-450,
20211227,43850,43150,44400,43000,22089,962788700,00,0.00,N,2,1400,
20211220,42450,41150,42750,40250,23529,979668750,00,0.00,N,2,1300,
20211213,41150,42000,42000,40550,22285,917362100,00,0.00,N,5,-850,
20211206,42000,41900,43400,41000,30054,1264095900,00,0.00,N,2,150,
20211129,41850,39900,42050,38400,59343,2380105950,00,0.00,N,2,850,
20211122,41000,43300,44750,40500,57250,2419799950,00,0.00,N,5,-2300,
20211115,43300,44550,45700,42650,68640,3017904200,00,0.00,N,5,-850,
20211108,44150,46750,47300,43800,62386,2828510550,00,0.00,N,5,-1250,
20211101,45400,46950,48050,45050,64340,2991091500,00,0.00,N,5,-1600,
20211025,47000,49000,51000,46950,85557,4179599300,00,0.00,N,5,-1950,
20211018,48950,51000,51500,48550,67868,3369331700,00,0.00,N,5,-1950,
20211012,50900,53100,54000,50500,95506,4918624600,00,0.00,N,5,-2100,
20211005,53000,53400,55600,51500,118831,6363763400,00,0.00,N,5,-100,
20210927,53100,53100,58700,52500,320968,18023179400,00,0.00,N,2,500,
20210923,52600,50500,54300,50100,110717,5817292800,00,0.00,N,2,1800,
20210913,50800,49200,51000,48300,55493,2770518700,00,0.00,N,2,1600,
20210906,49200,50700,50700,47650,67723,3325942300,00,0.00,N,5,-1500,
20210830,50700,50200,51400,49450,53610,2697750900,00,0.00,N,2,750,
20210823,49950,46400,52000,46300,136440,6785249250,00,0.00,N,2,3650,
20210817,46300,47550,50200,45800,207612,10032734750,00,0.00,N,2,600,
20210809,45700,46000,47450,44200,37446,1715515200,00,0.00,N,5,-1200,
20210802,46900,45750,47850,44700,38073,1749286950,00,0.00,N,2,700,
20210726,46200,47350,47350,45600,37965,1758266950,00,0.00,N,5,-900,
20210719,47100,47100,47500,45700,40616,1889815950,00,0.00,N,5,-150,
20210712,47250,45750,47800,45750,32223,1511298850,00,0.00,N,2,1850,