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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	55200	53300	56700	52900	114987340	6252708048525	00	0.00	N	5	-900
3	20250331	56100	59500	59700	55700	88912712	5139489069600	00	0.00	N	5	-4100
4	20250324	60200	61200	62000	59500	84451498	5142287123549	00	0.00	N	5	-1500
5	20250317	61700	55500	61700	55400	168263990	9950682871432	00	0.00	N	2	7000
6	20250310	54700	53500	55900	52500	83613087	4548766354890	00	0.00	N	2	1000
7	20250304	53700	53900	55400	53400	61665843	3345735121032	00	0.00	N	5	-800
8	20250224	54500	57300	57800	54500	89892797	5060124974963	00	0.00	N	5	-3700
9	20250217	58200	56100	59100	55700	103229672	5949893083372	00	0.00	N	2	2200
10	20250210	56000	53000	57300	52900	125030539	6947941766715	00	0.00	N	2	2300
11	20250203	53700	51100	54200	50800	106477524	5597478549803	00	0.00	N	2	1300
12	20250131	52400	52200	53000	51700	42186279	2207004262250	00	0.00	N	5	-1300
13	20250120	53700	53600	54400	53100	71155922	3816928205872	00	0.00	N	3	0
14	20250113	53700	54600	55000	53200	90392193	4888768229919	00	0.00	N	5	-1600
15	20250106	55300	54400	57700	54300	103207887	5807929244886	00	0.00	N	2	900
16	20241230	54400	53300	55100	52300	48573286	2601445342122	00	0.00	N	2	700
17	20241223	53700	53400	54600	53200	46571598	2506960694800	00	0.00	N	2	700
18	20241216	53000	56300	56600	51900	96348143	5198145218285	00	0.00	N	5	-3100
19	20241209	56100	53500	56500	53200	110963118	6060547226707	00	0.00	N	2	2000
20	20241202	54100	54300	54400	52000	120874387	6478011775994	00	0.00	N	5	-100
21	20241125	54200	57400	58900	53800	125769782	7118594343240	00	0.00	N	5	-1800
22	20241118	56000	57000	57500	54700	134877926	7597773828968	00	0.00	N	2	2500
23	20241111	53500	56700	56800	49900	215587402	11326757742256	00	0.00	N	5	-3500
24	20241104	57000	58600	59400	56300	86084137	4968496206352	00	0.00	N	5	-1300
25	20241028	58300	55700	61200	55700	130875210	7702242715876	00	0.00	N	2	2400
26	20241021	55900	59000	60000	55800	130727449	7554019333644	00	0.00	N	5	-3300
27	20241014	59200	59500	61400	59100	104697889	6283049192569	00	0.00	N	5	-100
28	20241007	59300	60200	61900	58900	137364502	8224367759004	00	0.00	N	5	-1300
29	20240930	60600	64200	64300	59900	85415277	5261993484095	00	0.00	N	5	-3600
30	20240923	64200	62300	65400	62200	150151359	9559748842341	00	0.00	N	2	1200
31	20240919	63000	64000	64700	62200	82148769	5202160133046	00	0.00	N	5	-1400
32	20240909	64400	66900	68200	64200	150653622	9924035878489	00	0.00	N	5	-4500
33	20240902	68900	74500	74700	68000	101031606	7162622680075	00	0.00	N	5	-5400
34	20240826	74300	78100	78200	73500	69823596	5257356571583	00	0.00	N	5	-3400
35	20240819	77700	80100	80100	77500	50205406	3940567001306	00	0.00	N	5	-2500
36	20240812	80200	75200	80200	74800	55863166	4331279199960	00	0.00	N	2	5500
37	20240805	74700	76700	76900	70200	179417395	13255858776094	00	0.00	N	5	-4900
38	20240729	79600	81600	86100	79500	93411708	7644660163040	00	0.00	N	5	-1300
39	20240722	80900	84400	84900	80100	86525177	7110609779964	00	0.00	N	5	-3500
40	20240715	84400	84700	88000	83800	102837170	8828189428089	00	0.00	N	3	0
41	20240708	84400	87900	88800	84100	114207851	9934942699472	00	0.00	N	5	-2700
42	20240701	87100	81500	87100	81000	126877856	10675569357676	00	0.00	N	2	5600
43	20240624	81500	79700	81900	79500	73521576	5943735722833	00	0.00	N	2	1500
44	20240617	80000	79200	82500	78000	96695948	7780815735349	00	0.00	N	2	400
45	20240610	79600	76100	80500	75100	107507071	8329654715507	00	0.00	N	2	2300
46	20240603	77300	74400	78600	74200	74171638	5691943207681	00	0.00	N	2	3800
47	20240527	73500	75300	78200	73500	147359198	11109104577131	00	0.00	N	5	-2400
48	20240520	75900	78100	79100	75700	99288237	7715111599077	00	0.00	N	5	-1500
49	20240513	77400	79400	80300	77200	67324315	5275725555663	00	0.00	N	5	-1800
50	20240507	79200	79600	81500	78900	75064503	6033540934784	00	0.00	N	2	1600
51	20240429	77600	77400	79000	76200	65724010	5105602300167	00	0.00	N	2	900
52	20240422	76700	77400	78800	75100	99658089	7655139927460	00	0.00	N	5	-900
53	20240415	77600	82900	83200	76300	133913001	10670676192269	00	0.00	N	5	-6100
54	20240408	83700	85200	86000	82500	85278967	7174699191474	00	0.00	N	5	-800
55	20240401	84500	83200	85500	82000	131820490	11098747991217	00	0.00	N	2	2100
56	20240325	82400	79600	82500	77800	118891263	9535120875429	00	0.00	N	2	3500
57	20240318	78900	72600	79900	71700	148297271	11360712959918	00	0.00	N	2	6600
58	20240311	72300	72900	74500	72100	83121386	6099636816439	00	0.00	N	5	-1000
59	20240304	73300	74300	75000	72200	98051816	7215722663068	00	0.00	N	5	-100
60	20240226	73400	72300	73900	72000	60843595	4441484884710	00	0.00	N	2	500
61	20240219	72900	72800	74200	72700	70345476	5154492545329	00	0.00	N	2	100
62	20240213	72800	74800	75200	72500	61967071	4582260268805	00	0.00	N	5	-1300
63	20240205	74100	74200	75500	73300	70962428	5274195050926	00	0.00	N	5	-1100
64	20240129	75200	73800	75300	72500	76761413	5677329992499	00	0.00	N	2	1800
65	20240122	73400	75900	76000	73300	70218069	5239633285476	00	0.00	N	5	-1300
66	20240115	74700	73200	74700	70700	91873238	6679508443960	00	0.00	N	2	1600
67	20240108	73100	77000	77700	72700	128097707	9485608180552	00	0.00	N	5	-3500
68	20240102	76600	78200	79800	76100	65525246	5089398448814	00	0.00	N	5	-1900
69	20231226	78500	76100	78500	75700	51613487	3993852315300	00	0.00	N	2	2600
70	20231218	75900	73300	76300	72800	63462713	4719853556847	00	0.00	N	2	2600
71	20231211	73300	72800	74300	72200	79724780	5845493295182	00	0.00	N	2	700
72	20231204	72600	72800	72900	71100	50203516	3615638036040	00	0.00	N	2	600
73	20231127	72000	71500	72800	71100	57335869	4140214992216	00	0.00	N	2	300
74	20231120	71700	72100	73400	71700	44880480	3257563074225	00	0.00	N	5	-800
75	20231113	72500	71300	73000	70300	66318675	4767572021955	00	0.00	N	2	2000
76	20231106	70500	69800	71400	69300	74344250	5218972485789	00	0.00	N	2	900
77	20231030	69600	66800	70200	66700	65075683	4457698033573	00	0.00	N	2	2300
78	20231023	67300	68700	69100	66700	61880722	4194355862171	00	0.00	N	5	-1500
79	20231016	68800	67900	70500	66800	75581243	5208973778400	00	0.00	N	2	800
80	20231010	68000	66200	69700	66200	74134017	5051683664406	00	0.00	N	2	2000
81	20231004	66000	67400	67700	66000	53855989	3604041061329	00	0.00	N	5	-2400
82	20230925	68400	68500	70000	68200	41612477	2864779723065	00	0.00	N	5	-400
83	20230918	68800	71300	71700	68300	59428106	4146177317631	00	0.00	N	5	-3200
84	20230911	72000	70400	72300	70000	78294777	5575346373313	00	0.00	N	2	1700
85	20230904	70300	72900	72900	69600	74460713	5264560633883	00	0.00	N	5	-700
86	20230828	71000	66800	71000	66400	69823068	4746217455892	00	0.00	N	2	3900
87	20230821	67100	66600	68700	66300	51846586	3486786340081	00	0.00	N	2	800
88	20230814	66300	67500	67900	65800	45050579	3003064096444	00	0.00	N	5	-1200
89	20230807	67500	67700	69600	67400	62901236	4299037951528	00	0.00	N	5	-800
90	20230731	68300	70900	71200	68200	71616977	4997862517117	00	0.00	N	5	-2300
91	20230724	70600	70100	72400	68100	101431625	7112313457354	00	0.00	N	2	300
92	20230717	70300	73200	73500	69400	58916017	4214404762350	00	0.00	N	5	-3100
93	20230710	73400	70000	73400	69200	64566697	4624685497796	00	0.00	N	2	3500
94	20230703	69900	72700	73600	69800	65333685	4696409218600	00	0.00	N	5	-2300
95	20230626	72200	71700	73400	71500	52692723	3816751967404	00	0.00	N	2	600
96	20230619	71600	71300	72200	70100	57025864	4059745975453	00	0.00	N	5	-200
97	20230612	71800	72100	72400	70800	66821308	4786663282628	00	0.00	N	5	-200
98	20230605	72000	72700	72700	70000	61699219	4396143700200	00	0.00	N	5	-200
99	20230530	72200	71300	72500	70600	79974078	5732171668162	00	0.00	N	2	1900
100	20230522	70300	68400	70400	68000	65005518	4494308521809	00	0.00	N	2	1900
101	20230515	68400	64100	68400	63900	66033231	4371719170627	00	0.00	N	2	4300
102	20230508	64100	66300	66300	63600	52172771	3387679168526	00	0.00	N	5	-1000
103	20230502	65100	66000	66300	64700	33064761	2162754518850	00	0.00	N	5	-400
104	20230424	65500	65300	65900	63300	76323475	4930957164758	00	0.00	N	5	-200
105	20230417	65700	65000	66000	64600	58584454	3826722305530	00	0.00	N	2	600
106	20230410	65100	64800	66600	64700	81389174	5351193933906	00	0.00	N	2	100
107	20230403	65000	64000	65200	62300	74738663	4767328634300	00	0.00	N	2	1000
108	20230327	64000	62600	64000	62000	63648313	4008536120127	00	0.00	N	2	1000
109	20230320	63000	61100	63300	60100	60574773	3725348803271	00	0.00	N	2	1700
110	20230313	61300	59900	61300	59000	60111268	3606377568838	00	0.00	N	2	1800
111	20230306	59500	61100	61600	59100	65502709	3955070709254	00	0.00	N	5	-1000
112	20230227	60500	60800	61800	60200	48678645	2957920616780	00	0.00	N	5	-800
113	20230220	61300	62900	63000	61000	55887449	3463249010343	00	0.00	N	5	-1300
114	20230213	62600	62900	63900	62000	57655225	3629712019633	00	0.00	N	5	-200
115	20230206	62800	62800	63300	61600	63810961	3989798846500	00	0.00	N	5	-1000
116	20230130	63800	64900	64900	61000	107792679	6760541568078	00	0.00	N	5	-800
117	20230125	64600	63500	65000	63000	48861169	3125374392891	00	0.00	N	2	2800
118	20230116	61800	61300	62300	59900	53910286	3290844061974	00	0.00	N	2	1000
119	20230109	60800	59700	61200	59600	74423544	4504050870032	00	0.00	N	2	1800
120	20230102	59000	55500	59400	54500	76784364	4388549180200	00	0.00	N	2	3700
121	20221226	55300	58000	58400	55300	43384783	2473206446650	00	0.00	N	5	-2800
122	20221219	58100	59500	59900	57700	47887956	2806178856436	00	0.00	N	5	-1400
123	20221212	59500	59900	60600	58300	48034465	2862984927983	00	0.00	N	5	-900
124	20221205	60400	60900	61100	58500	63273196	3774026568780	00	0.00	N	3	0
125	20221128	60400	60500	63200	59800	67334724	4136574580287	00	0.00	N	5	-600
126	20221121	61000	61400	61800	60300	42357379	2585050624459	00	0.00	N	5	-800
127	20221114	61800	62900	62900	61300	66728461	4138262853343	00	0.00	N	5	-1100
128	20221107	62900	59700	63200	59400	85881532	5281106340093	00	0.00	N	2	3500
129	20221031	59400	58100	60300	58000	79342083	4707631818372	00	0.00	N	2	2100
130	20221024	57300	57000	60100	56700	97856797	5714804849287	00	0.00	N	2	1400
131	20221017	55900	55800	57100	55100	69686945	3905938837821	00	0.00	N	5	-400
132	20221011	56300	54400	57000	54000	66555715	3697223193825	00	0.00	N	2	100
133	20221004	56200	55300	57300	54500	73438664	4115895627586	00	0.00	N	2	3100
134	20220926	53100	53700	54400	51800	88016196	4694237612223	00	0.00	N	5	-1400
135	20220919	54500	56300	57000	54200	61526292	3408547344615	00	0.00	N	5	-1700
136	20220913	56200	57000	58500	55500	54812864	3111019292693	00	0.00	N	2	600
137	20220905	55600	57400	57800	55600	54313933	3065097672984	00	0.00	N	5	-1900
138	20220829	57500	58700	59900	57500	63680972	3731046493452	00	0.00	N	5	-2500
139	20220822	60000	60300	60900	59000	41457877	2472617831750	00	0.00	N	5	-900
140	20220816	60900	60500	61900	60000	47394678	2887470936800	00	0.00	N	2	700
141	20220808	60200	61400	61400	58600	73577268	4401405588494	00	0.00	N	5	-1300
142	20220801	61500	61000	61900	60300	55516631	3406501229500	00	0.00	N	2	100
143	20220725	61400	60900	62600	60800	48950311	3020843425700	00	0.00	N	2	100
144	20220718	61300	60600	62200	60200	75415700	4616313928297	00	0.00	N	2	1300
145	20220711	60000	59300	60000	57400	66972595	3920334386935	00	0.00	N	2	1300
146	20220704	58700	56100	59300	55700	85506230	4923500247501	00	0.00	N	2	2500
147	20220627	56200	59000	59900	55900	90237151	5222270860923	00	0.00	N	5	-2200
148	20220620	58400	59800	59900	56800	134188813	7818463639315	00	0.00	N	5	-1400
149	20220613	59800	62400	62800	59400	126023804	7693524877403	00	0.00	N	5	-4000
150	20220607	63800	66200	66400	63800	79823212	5183832879252	00	0.00	N	5	-3000
151	20220530	66800	67500	67800	66400	61802812	4145702238038	00	0.00	N	2	300
152	20220523	66500	68800	68800	65500	71693599	4790972555800	00	0.00	N	5	-1500
153	20220516	68000	67100	68700	66100	73287719	4948761059593	00	0.00	N	2	1500
154	20220509	66500	66300	66900	64900	72390985	4764090238950	00	0.00	N	3	0
155	20220502	66500	66600	68400	66500	54136463	3647067844335	00	0.00	N	5	-900
156	20220425	67400	66500	67600	64500	85171398	5611363813178	00	0.00	N	2	400
157	20220418	67000	66500	68300	66100	64410856	4329934135431	00	0.00	N	2	400
158	20220411	66600	67800	69000	66500	73152652	4942442861500	00	0.00	N	5	-1200
159	20220404	67800	68900	69600	67700	71228979	4878282259003	00	0.00	N	5	-1300
160	20220328	69100	69500	70500	69000	67402896	4697910987950	00	0.00	N	5	-700
161	20220321	69800	70900	71200	69600	83899060	5855286156200	00	0.00	N	5	-900
162	20220314	70700	70000	71800	69500	61531658	4337549366223	00	0.00	N	2	700
163	20220307	70000	70000	71200	68700	71392310	5012090125476	00	0.00	N	5	-1500
164	20220228	71500	71100	73100	71000	56905485	4092868391920	00	0.00	N	5	-400
165	20220221	71900	73200	74300	71300	61507917	4465136163291	00	0.00	N	5	-2400
166	20220214	74300	74400	75600	73100	57808614	4293402489000	00	0.00	N	5	-600
167	20220207	74900	73500	75800	72400	65628066	4876159722992	00	0.00	N	2	900
168	20220203	74000	74900	74900	73300	30474755	2255919190644	00	0.00	N	2	700
169	20220124	73300	75400	75800	71200	88076792	6453795372278	00	0.00	N	5	-2300
170	20220117	75600	77600	77800	74700	54459256	4156779530502	00	0.00	N	5	-1700
171	20220110	77300	78100	79600	77100	58155173	4550658943272	00	0.00	N	5	-1000
172	20220103	78300	79400	79800	76400	79495879	6192453945820	00	0.00	N	3	0
173	20211227	78300	80600	80600	78100	63041188	5012309259400	00	0.00	N	5	-2200
174	20211220	80500	77600	80800	76800	68279443	5391659512245	00	0.00	N	2	2500
175	20211213	78000	77200	78500	76200	60704956	4694414145997	00	0.00	N	2	1100
176	20211206	76900	75100	78600	74900	87941790	6773326462540	00	0.00	N	2	1300
177	20211129	75600	71700	76000	70500	110985436	8155813807854	00	0.00	N	2	3300
178	20211122	72300	73300	76200	72000	90749623	6752095097119	00	0.00	N	2	1100
179	20211115	71200	71700	72000	70100	56467240	4013706580708	00	0.00	N	2	600
180	20211108	70600	70400	71000	69600	53280151	3743670043141	00	0.00	N	2	400
181	20211101	70200	70200	72200	69900	65573457	4647787352376	00	0.00	N	2	400
182	20211025	69800	69900	72200	69500	68514242	4828622269761	00	0.00	N	5	-600
183	20211018	70400	70200	71000	69200	52432562	3686252907200	00	0.00	N	2	300
184	20211012	70100	70700	71000	68300	92745752	6444368085689	00	0.00	N	5	-1400
185	20211005	71500	73000	73000	71200	70697702	5081334927138	00	0.00	N	5	-1700
186	20210927	73200	77300	77800	72900	86821394	6507899838757	00	0.00	N	5	-4100
187	20210923	77300	77500	77700	76800	29302864	2265668138925	00	0.00	N	2	100
188	20210913	77200	75200	77700	75100	71751084	5508279376697	00	0.00	N	2	1900
189	20210906	75300	76800	77600	74800	65602710	4989512549850	00	0.00	N	5	-1300
190	20210830	76600	75400	77100	74200	80876049	6137030906780	00	0.00	N	2	2300
191	20210823	74300	73300	76600	73000	94565467	7070176857950	00	0.00	N	2	1600
192	20210817	72700	74000	75100	72500	104668579	7725775585894	00	0.00	N	5	-1700
193	20210809	74400	81500	82400	74100	169762223	13152656206379	00	0.00	N	5	-7100
194	20210802	81500	79200	83300	78700	93548944	7629606592046	00	0.00	N	2	3000
195	20210726	78500	79400	79500	78100	62395949	4915910738813	00	0.00	N	5	-800
196	20210719	79300	79100	79900	78400	59685056	4717167572258	00	0.00	N	5	-500
197	20210712	79800	79900	80600	79100	55832872	4454624172942	00	0.00	N	2	400