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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	51400	50900	55100	50600	96649	5144544650	00	0.00	N	2	900
3	20250507	50500	47400	50700	47350	25233	1241295700	00	0.00	N	2	3450
4	20250428	47050	47550	47950	46600	10905	515135200	00	0.00	N	5	-250
5	20250421	47300	46400	47500	45600	11486	535575425	00	0.00	N	2	1050
6	20250414	46250	46700	47450	44950	24314	1120227025	00	0.00	N	5	-50
7	20250407	46300	47200	47200	43500	31196	1401311000	00	0.00	N	5	-1200
8	20250331	47500	49450	49450	46150	44114	2097734575	00	0.00	N	5	-2000
9	20250324	49500	50700	50800	48900	59250	2948698000	00	0.00	N	5	-1200
10	20250317	50700	51500	52000	50000	36406	1846384000	00	0.00	N	5	-800
11	20250310	51500	51000	52400	49850	23813	1211452300	00	0.00	N	5	-100
12	20250304	51600	51100	53400	50000	21669	1120813550	00	0.00	N	2	700
13	20250224	50900	53500	53700	50900	22795	1197633200	00	0.00	N	5	-2600
14	20250217	53500	51300	53700	50500	47919	2484569900	00	0.00	N	2	2400
15	20250210	51100	51100	51500	49950	33480	1699376750	00	0.00	N	3	0
16	20250203	51100	52000	52200	50100	53182	2710886700	00	0.00	N	5	-1600
17	20250131	52700	54400	54400	52400	14049	741264400	00	0.00	N	5	-1300
18	20250120	54000	57300	57500	51000	124176	6655651100	00	0.00	N	5	-3300
19	20250113	57300	55000	57600	54100	51987	2885883400	00	0.00	N	2	3200
20	20250106	54100	56900	56900	53700	53097	2898458900	00	0.00	N	5	-1900
21	20241230	56000	55700	57800	54500	37550	2107678500	00	0.00	N	5	-500
22	20241223	56500	58300	59400	55900	45861	2642353700	00	0.00	N	5	-1300
23	20241216	57800	57900	60900	54100	139789	8063587200	00	0.00	N	2	600
24	20241209	57200	54000	58000	51500	92340	5079619200	00	0.00	N	2	2300
25	20241202	54900	56700	63100	54000	221878	13053114800	00	0.00	N	5	-800
26	20241125	55700	53600	60000	53600	131529	7454986500	00	0.00	N	2	2800
27	20241118	52900	52500	54800	52100	33677	1796570900	00	0.00	N	2	400
28	20241111	52500	56000	56100	49950	73945	3841414600	00	0.00	N	5	-3500
29	20241104	56000	55300	58500	54400	49409	2788338700	00	0.00	N	2	800
30	20241028	55200	55900	57900	55100	35175	1982598900	00	0.00	N	5	-700
31	20241021	55900	53400	58500	52800	79583	4504868200	00	0.00	N	2	2500
32	20241014	53400	53200	55000	52200	38659	2071495600	00	0.00	N	2	1300
33	20241007	52100	53400	55200	52000	56886	3046565100	00	0.00	N	2	100
34	20240930	52000	53600	54100	51000	24824	1308461600	00	0.00	N	5	-1200
35	20240923	53200	52100	53900	51400	61969	3267840900	00	0.00	N	2	1100
36	20240919	52100	51600	52600	48900	54457	2766861650	00	0.00	N	2	700
37	20240909	51400	47450	51700	46900	56696	2812854300	00	0.00	N	2	3650
38	20240902	47750	51500	52100	47400	79561	3946508750	00	0.00	N	5	-4250
39	20240826	52000	54500	54500	50300	106661	5560589600	00	0.00	N	5	-2000
40	20240819	54000	56500	57000	52900	105761	5808298800	00	0.00	N	5	-2300
41	20240812	56300	56800	57000	53400	200844	11134409700	00	0.00	N	2	500
42	20240805	55800	72600	72600	55000	507257	30762710600	00	0.00	N	5	-17200
43	20240729	73000	73000	78600	72200	69554	5208506200	00	0.00	N	3	0
44	20240722	73000	73200	76500	71000	68251	5014971800	00	0.00	N	3	0
45	20240715	73000	74600	74800	70400	63563	4590348800	00	0.00	N	5	-1100
46	20240708	74100	72400	79000	72400	58082	4373647600	00	0.00	N	2	1700
47	20240701	72400	74000	78500	70300	103043	7641336500	00	0.00	N	5	-800
48	20240624	73200	69900	76600	69500	103013	7628031600	00	0.00	N	2	3300
49	20240617	69900	69100	71700	69000	50844	3564562900	00	0.00	N	2	900
50	20240610	69000	67600	72600	67000	62764	4413628700	00	0.00	N	2	1400
51	20240603	67600	66300	70500	66300	52531	3601072600	00	0.00	N	2	700
52	20240527	66900	69800	72800	65600	72777	4990971300	00	0.00	N	5	-2300
53	20240520	69200	66100	71200	66100	117254	8169394100	00	0.00	N	2	4200
54	20240513	65000	69000	71200	64800	95415	6416405700	00	0.00	N	5	-3400
55	20240507	68400	70600	72400	66400	103828	7092604700	00	0.00	N	5	-900
56	20240429	69300	66800	73300	66800	41433	2903589800	00	0.00	N	2	2500
57	20240422	66800	65400	69400	65300	59100	3997500800	00	0.00	N	2	400
58	20240415	66400	61300	67600	59500	73432	4725430600	00	0.00	N	2	3900
59	20240408	62500	63900	67400	62300	62316	4007094100	00	0.00	N	5	-1200
60	20240401	63700	56700	65100	56700	118011	7274061300	00	0.00	N	2	6900
61	20240325	56800	61900	62200	56500	88315	5175345600	00	0.00	N	5	-4700
62	20240318	61500	52500	70000	51500	268176	16260918100	00	0.00	N	2	9600
63	20240311	51900	53300	54800	51900	41527	2199466300	00	0.00	N	5	-1400
64	20240304	53300	54700	57100	52900	69468	3793104700	00	0.00	N	5	-700
65	20240226	54000	56000	56700	53900	33604	1850762900	00	0.00	N	5	-2100
66	20240219	56100	59800	61200	56100	30088	1743549900	00	0.00	N	5	-3700
67	20240213	59800	56800	60200	56000	71633	4184104500	00	0.00	N	2	3900
68	20240205	55900	54300	57100	52600	38697	2113876400	00	0.00	N	2	1600
69	20240129	54300	56100	57900	51000	95234	5281029900	00	0.00	N	5	-1800
70	20240122	56100	52000	57900	51700	126233	6933849500	00	0.00	N	2	2000
71	20240115	54100	50900	54200	50600	92622	4906859800	00	0.00	N	2	3600
72	20240108	50500	49300	53800	49300	68559	3549976800	00	0.00	N	2	600
73	20240102	49900	49500	52100	49300	50781	2579504950	00	0.00	N	2	400
74	20231226	49500	48200	50200	46850	31493	1530188950	00	0.00	N	2	1300
75	20231218	48200	49350	49700	46750	45004	2185373300	00	0.00	N	5	-650
76	20231211	48850	44700	50100	44150	119592	5789247250	00	0.00	N	2	4150
77	20231204	44700	45300	46200	44100	28314	1278967900	00	0.00	N	5	-250
78	20231127	44950	44100	45600	43600	34627	1547579950	00	0.00	N	2	850
79	20231120	44100	46000	47100	44000	70062	3195304750	00	0.00	N	5	-900
80	20231113	45000	40450	47250	40450	364639	16246583100	00	0.00	N	2	4550
81	20231106	40450	40600	41100	39850	14632	591259250	00	0.00	N	5	-450
82	20231030	40900	39400	42650	39150	29233	1176595250	00	0.00	N	2	1500
83	20231023	39400	37650	39850	37650	24940	968127950	00	0.00	N	2	1750
84	20231016	37650	39150	39650	37200	24781	954291750	00	0.00	N	5	-1500
85	20231010	39150	38850	39350	38300	15755	611219000	00	0.00	N	2	450
86	20231004	38700	39700	40250	38400	24345	949473300	00	0.00	N	5	-1450
87	20230925	40150	40300	40900	39900	11155	449026550	00	0.00	N	2	100
88	20230918	40050	41950	41950	39600	23683	960238750	00	0.00	N	5	-1100
89	20230911	41150	40900	41500	40500	23180	949250950	00	0.00	N	2	250
90	20230904	40900	42200	42250	39650	55964	2267676350	00	0.00	N	5	-1400
91	20230828	42300	42000	43400	40200	60896	2566970300	00	0.00	N	2	400
92	20230821	41900	41200	42000	39600	66673	2711546700	00	0.00	N	2	1000
93	20230814	40900	43500	45600	40600	214726	9274255400	00	0.00	N	5	-2300
94	20230807	43200	37400	46600	36000	436781	18582323400	00	0.00	N	2	6300
95	20230731	36900	36550	37550	36000	11753	432405550	00	0.00	N	2	350
96	20230724	36550	38550	38550	35100	33617	1224346150	00	0.00	N	5	-2000
97	20230717	38550	38550	39100	38150	16579	639909350	00	0.00	N	5	-100
98	20230710	38650	38050	38900	38000	16241	623107450	00	0.00	N	2	300
99	20230703	38350	38450	39000	37950	18909	725986000	00	0.00	N	5	-100
100	20230626	38450	38100	39100	37500	20395	781810450	00	0.00	N	2	100
101	20230619	38350	38550	39300	37500	37377	1428827900	00	0.00	N	5	-200
102	20230612	38550	38350	39000	37550	36405	1385653100	00	0.00	N	5	-50
103	20230605	38600	38000	38950	37800	17529	673764250	00	0.00	N	2	950
104	20230530	37650	38650	38650	37000	31143	1175930350	00	0.00	N	5	-500
105	20230522	38150	39700	39700	37900	55756	2159089450	00	0.00	N	5	-1600
106	20230515	39750	39350	39900	38650	20270	798038700	00	0.00	N	2	700
107	20230508	39050	40050	41000	38600	56171	2206120750	00	0.00	N	5	-1050
108	20230502	40100	40250	40500	39900	6634	266372250	00	0.00	N	5	-150
109	20230424	40250	40950	41400	39200	27460	1101965950	00	0.00	N	5	-350
110	20230417	40600	41200	42100	40350	43857	1797767300	00	0.00	N	5	-600
111	20230410	41200	41850	41850	40100	28787	1170964150	00	0.00	N	2	600
112	20230403	40600	41750	42200	40100	27748	1143321950	00	0.00	N	5	-400
113	20230327	41000	39600	42000	39150	26427	1079622000	00	0.00	N	2	1300
114	20230320	39700	40000	40900	38800	29934	1185197700	00	0.00	N	5	-1050
115	20230313	40750	40500	40950	38250	69638	2761039050	00	0.00	N	5	-200
116	20230306	40950	44150	44150	40500	43558	1830340900	00	0.00	N	5	-2500
117	20230227	43450	42700	44450	42000	29234	1273389050	00	0.00	N	2	750
118	20230220	42700	43050	43450	42050	20704	883456500	00	0.00	N	5	-600
119	20230213	43300	45900	46050	43000	55975	2464384000	00	0.00	N	5	-3500
120	20230206	46800	42500	46850	42000	111552	5056759950	00	0.00	N	2	4200
121	20230130	42600	43650	44700	42000	28979	1239900300	00	0.00	N	5	-1250
122	20230125	43850	44700	45100	42750	43772	1916630400	00	0.00	N	5	-800
123	20230116	44650	41700	45050	41200	88540	3872289450	00	0.00	N	2	2950
124	20230109	41700	40950	42500	40150	34776	1450732000	00	0.00	N	2	1150
125	20230102	40550	39300	40800	39300	28551	1142322300	00	0.00	N	2	300
126	20221226	40250	39250	41450	38950	84378	3376850450	00	0.00	N	2	1400
127	20221219	38850	39000	39150	38000	17514	676580150	00	0.00	N	5	-250
128	20221212	39100	39600	39950	38150	18736	734862600	00	0.00	N	5	-350
129	20221205	39450	39200	40050	38700	26167	1034307000	00	0.00	N	2	650
130	20221128	38800	38100	40150	37600	49203	1918654700	00	0.00	N	2	900
131	20221121	37900	37300	37900	36650	10368	384918550	00	0.00	N	2	600
132	20221114	37300	38100	38150	37000	16460	618375450	00	0.00	N	5	-550
133	20221107	37850	36900	38150	36250	18760	702470000	00	0.00	N	2	1000
134	20221031	36850	36650	36850	35550	8787	320666950	00	0.00	N	2	550
135	20221024	36300	34900	36650	34850	14990	531575950	00	0.00	N	2	1450
136	20221017	34850	34950	36350	34400	12737	451180250	00	0.00	N	5	-250
137	20221011	35100	36800	36850	34600	16632	590034250	00	0.00	N	5	-2200
138	20221004	37300	36550	37550	36150	15901	582646600	00	0.00	N	2	750
139	20220926	36550	36700	37600	34650	61484	2211147400	00	0.00	N	5	-250
140	20220919	36800	37850	39300	36800	27704	1056156850	00	0.00	N	5	-1050
141	20220913	37850	39000	39200	37750	14247	547603850	00	0.00	N	5	-350
142	20220905	38200	39600	39600	37750	19988	765905300	00	0.00	N	5	-1100
143	20220829	39300	39850	40750	38600	25042	998412600	00	0.00	N	5	-1350
144	20220822	40650	40100	40850	38800	28558	1141033600	00	0.00	N	2	350
145	20220816	40300	40000	40800	39750	30882	1244221850	00	0.00	N	2	950
146	20220808	39350	38850	40000	38450	24012	943150150	00	0.00	N	2	500
147	20220801	38850	38200	39700	37700	24294	939114450	00	0.00	N	2	750
148	20220725	38100	37600	38650	36300	24424	905348450	00	0.00	N	2	500
149	20220718	37600	36450	38000	36050	15590	577861800	00	0.00	N	2	1500
150	20220711	36100	38400	38400	35500	25135	918322700	00	0.00	N	5	-2300
151	20220704	38400	37800	39400	36650	32218	1225595750	00	0.00	N	2	650
152	20220627	37750	38400	39750	37300	19196	742906900	00	0.00	N	5	-350
153	20220620	38100	41000	41150	35950	54663	2082146550	00	0.00	N	5	-3050
154	20220613	41150	42750	43200	39600	63773	2638911300	00	0.00	N	5	-2450
155	20220607	43600	47500	47500	43000	36596	1647618950	00	0.00	N	5	-3100
156	20220530	46700	45800	46950	45000	37970	1741104150	00	0.00	N	2	750
157	20220523	45950	44550	47450	42900	67703	3060975100	00	0.00	N	2	1600
158	20220516	44350	46450	46600	42800	35928	1613635550	00	0.00	N	5	-1750
159	20220509	46100	48200	49200	45400	50617	2374174000	00	0.00	N	5	-2550
160	20220502	48650	49000	49400	46850	24644	1186728800	00	0.00	N	5	-350
161	20220425	49000	50000	50700	47700	44693	2186628450	00	0.00	N	5	-1900
162	20220418	50900	49800	51200	49200	64985	3257782650	00	0.00	N	2	1050
163	20220411	49850	50000	51400	47950	115307	5730558650	00	0.00	N	5	-150
164	20220404	50000	50100	51500	49100	79607	4017266400	00	0.00	N	5	-100
165	20220328	50100	49000	51200	48800	65179	3261427150	00	0.00	N	2	1450
166	20220321	48650	50900	50900	48300	98323	4832245650	00	0.00	N	5	-2650
167	20220314	51300	47900	52400	46950	231232	11620197100	00	0.00	N	2	4300
168	20220307	47000	45400	47500	42850	62542	2864771750	00	0.00	N	2	1150
169	20220228	45850	44800	45900	43500	19947	897998350	00	0.00	N	2	1050
170	20220221	44800	46100	46950	43000	49552	2254121050	00	0.00	N	5	-1700
171	20220214	46500	44550	47450	43300	67880	3089502900	00	0.00	N	2	1350
172	20220207	45150	43050	47550	42600	127452	5835789300	00	0.00	N	2	2150
173	20220203	43000	42500	43500	40500	34765	1449810200	00	0.00	N	2	1700
174	20220124	41300	41300	42100	39150	31589	1271441150	00	0.00	N	5	-400
175	20220117	41700	43300	43300	41400	13751	579016800	00	0.00	N	5	-1300
176	20220110	43000	43500	44200	42400	20694	893179150	00	0.00	N	5	-400
177	20220103	43400	44500	44500	42800	21533	941677800	00	0.00	N	5	-450
178	20211227	43850	43150	44400	43000	22089	962788700	00	0.00	N	2	1400
179	20211220	42450	41150	42750	40250	23529	979668750	00	0.00	N	2	1300
180	20211213	41150	42000	42000	40550	22285	917362100	00	0.00	N	5	-850
181	20211206	42000	41900	43400	41000	30054	1264095900	00	0.00	N	2	150
182	20211129	41850	39900	42050	38400	59343	2380105950	00	0.00	N	2	850
183	20211122	41000	43300	44750	40500	57250	2419799950	00	0.00	N	5	-2300
184	20211115	43300	44550	45700	42650	68640	3017904200	00	0.00	N	5	-850
185	20211108	44150	46750	47300	43800	62386	2828510550	00	0.00	N	5	-1250
186	20211101	45400	46950	48050	45050	64340	2991091500	00	0.00	N	5	-1600
187	20211025	47000	49000	51000	46950	85557	4179599300	00	0.00	N	5	-1950
188	20211018	48950	51000	51500	48550	67868	3369331700	00	0.00	N	5	-1950
189	20211012	50900	53100	54000	50500	95506	4918624600	00	0.00	N	5	-2100
190	20211005	53000	53400	55600	51500	118831	6363763400	00	0.00	N	5	-100
191	20210927	53100	53100	58700	52500	320968	18023179400	00	0.00	N	2	500
192	20210923	52600	50500	54300	50100	110717	5817292800	00	0.00	N	2	1800
193	20210913	50800	49200	51000	48300	55493	2770518700	00	0.00	N	2	1600
194	20210906	49200	50700	50700	47650	67723	3325942300	00	0.00	N	5	-1500
195	20210830	50700	50200	51400	49450	53610	2697750900	00	0.00	N	2	750
196	20210823	49950	46400	52000	46300	136440	6785249250	00	0.00	N	2	3650
197	20210817	46300	47550	50200	45800	207612	10032734750	00	0.00	N	2	600
198	20210809	45700	46000	47450	44200	37446	1715515200	00	0.00	N	5	-1200
199	20210802	46900	45750	47850	44700	38073	1749286950	00	0.00	N	2	700
200	20210726	46200	47350	47350	45600	37965	1758266950	00	0.00	N	5	-900
201	20210719	47100	47100	47500	45700	40616	1889815950	00	0.00	N	5	-150
202	20210712	47250	45750	47800	45750	32223	1511298850	00	0.00	N	2	1850