KissMeData/005830/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,109200,109200,110600,102700,907463,97703423244,00,0.00,N,2,700,
20241118,108500,99500,110400,99500,483266,51759967100,00,0.00,N,2,6900,
20241111,101600,108300,109300,101600,726169,76376683400,00,0.00,N,5,-6900,
20241104,108500,110500,112500,107700,454447,50067225326,00,0.00,N,5,-1500,
20241028,110000,113600,114100,106200,567623,62439007600,00,0.00,N,5,-3600,
20241021,113600,109500,116700,109100,582090,65661200200,00,0.00,N,2,4100,
20241014,109500,113300,118200,109200,544937,62450148411,00,0.00,N,5,-3800,
20241007,113300,112000,114200,109800,532621,59712949850,00,0.00,N,2,2000,
20240930,111300,117600,118000,107500,509273,56672975600,00,0.00,N,5,-3300,
20240923,114600,113300,116600,106100,1022660,113240174910,00,0.00,N,2,3000,
20240919,111600,113600,114500,108600,540111,60540379600,00,0.00,N,5,-1000,
20240909,112600,115400,116800,107100,824764,91820665300,00,0.00,N,5,-5200,
20240902,117800,115500,123600,115500,594538,70783574138,00,0.00,N,2,1800,
20240826,116000,117500,120500,115700,548291,64449133800,00,0.00,N,5,-3300,
20240819,119300,105800,124000,105800,1061926,124119522360,00,0.00,N,2,13300,
20240812,106000,102600,108200,100200,865216,90736471280,00,0.00,N,2,4200,
20240805,101800,100800,103800,94100,742431,73940653800,00,0.00,N,5,-2200,
20240729,104000,107600,111100,103400,810382,87881045176,00,0.00,N,5,-3000,
20240722,107000,105300,110200,103300,567973,60434059400,00,0.00,N,2,1200,
20240715,105800,107900,109400,103100,632310,66625621100,00,0.00,N,5,-2300,
20240708,108100,113500,114900,103700,881512,94816733200,00,0.00,N,5,-7400,
20240701,115500,114000,120700,108000,814879,92650633574,00,0.00,N,2,1000,
20240624,114500,111100,115400,105400,649451,71545280700,00,0.00,N,2,3400,
20240617,111100,102800,111300,101400,563935,60644172700,00,0.00,N,2,7300,
20240610,103800,104000,109300,101500,666329,69982070000,00,0.00,N,5,-1800,
20240603,105600,105300,107200,101500,467098,48930422255,00,0.00,N,2,2100,
20240527,103500,99700,106900,98300,997503,102272587500,00,0.00,N,2,3700,
20240520,99800,109600,112200,97200,806969,83249558050,00,0.00,N,5,-9300,
20240513,109100,99500,114200,96900,875394,93456579523,00,0.00,N,2,11100,
20240507,98000,94600,100000,92500,475907,45951633120,00,0.00,N,2,4800,
20240429,93200,98500,100600,92100,460402,44285419350,00,0.00,N,5,-6700,
20240422,99900,89800,100500,87800,640000,60909673864,00,0.00,N,2,12400,
20240415,87500,88600,91200,86200,574937,50947343987,00,0.00,N,5,-600,
20240408,88100,95200,98500,86500,725089,67211146600,00,0.00,N,5,-8400,
20240401,96500,96100,97900,92400,813379,77585876500,00,0.00,N,2,1800,
20240325,94700,104600,107900,94500,1226705,123669818304,00,0.00,N,5,-8900,
20240318,103600,101000,106400,98300,1262029,128575030934,00,0.00,N,2,1700,
20240311,101900,97200,110000,95100,1854691,188238144800,00,0.00,N,2,4700,
20240304,97200,98600,103000,95000,933798,91238929986,00,0.00,N,5,-1600,
20240226,98800,95500,99600,91100,943277,89676707654,00,0.00,N,2,1000,
20240219,97800,100200,105400,93000,962172,94017012150,00,0.00,N,5,-2200,
20240213,100000,98600,100400,92700,679765,65923876444,00,0.00,N,2,2300,
20240205,97700,99200,103000,94800,824969,81217543350,00,0.00,N,5,-1500,
20240129,99200,81200,99700,80000,1344949,121900275100,00,0.00,N,2,18600,
20240122,80600,76000,81500,76000,488600,38659777300,00,0.00,N,2,4700,
20240115,75900,79000,81800,75400,684611,54036698800,00,0.00,N,5,-3100,
20240108,79000,79500,80300,76200,547478,42951754300,00,0.00,N,5,-100,
20240102,79100,82600,83300,78500,406826,32812099600,00,0.00,N,5,-4600,
20231226,83700,81600,83700,80900,352025,29045764100,00,0.00,N,2,2800,
20231218,80900,83700,84600,80600,635580,52104148900,00,0.00,N,5,-3300,
20231211,84200,85400,90200,84000,863526,75287766133,00,0.00,N,5,-700,
20231204,84900,82700,85300,81000,561227,46775653300,00,0.00,N,2,2900,
20231127,82000,81700,83700,80200,855082,70228446474,00,0.00,N,2,700,
20231120,81300,81300,82800,80000,702762,57238388300,00,0.00,N,5,-300,
20231113,81600,85600,85800,80900,676951,55750632300,00,0.00,N,5,-3000,
20231106,84600,84300,87300,80500,723511,60897316900,00,0.00,N,5,-400,
20231030,85000,85500,90600,83200,700257,60592709900,00,0.00,N,3,0,
20231023,85000,86900,87700,83600,776812,66599008750,00,0.00,N,5,-2700,
20231016,87700,89100,90600,86500,836299,73915908700,00,0.00,N,5,-1000,
20231010,88700,90100,91400,87800,651584,57864603038,00,0.00,N,5,-500,
20231004,89200,88300,90900,86500,455971,40744078822,00,0.00,N,5,-200,
20230925,89400,94000,94400,88300,471554,42896234800,00,0.00,N,5,-4000,
20230918,93400,93000,94500,89800,871360,80107337400,00,0.00,N,5,-600,
20230911,94000,85000,94000,84100,945414,84650442723,00,0.00,N,2,9200,
20230904,84800,81200,85000,79300,576773,47515901500,00,0.00,N,2,2400,
20230828,82400,82700,83700,81300,716888,58930237254,00,0.00,N,2,1200,
20230821,81200,83000,83400,78600,689564,55904526678,00,0.00,N,5,-700,
20230814,81900,80300,85000,78600,763705,61728751200,00,0.00,N,2,1900,
20230807,80000,76600,83000,76500,853640,67791197336,00,0.00,N,2,2700,
20230731,77300,77200,78300,73500,910364,69199162740,00,0.00,N,2,800,
20230724,76500,72000,77100,70500,1456585,107265051950,00,0.00,N,2,4600,
20230717,71900,73500,74300,70800,773417,55865986200,00,0.00,N,5,-2500,
20230710,74400,73200,77000,72200,1427707,106088744900,00,0.00,N,2,2200,
20230703,72200,74600,76400,71300,793049,57866532964,00,0.00,N,5,-2400,
20230626,74600,75200,76300,73000,523501,39056000100,00,0.00,N,5,-300,
20230619,74900,75900,78700,73600,715711,54506999750,00,0.00,N,5,-1000,
20230612,75900,80300,80300,74500,656199,50209757898,00,0.00,N,5,-3000,
20230605,78900,77800,81000,77400,646892,51217400709,00,0.00,N,2,1100,
20230530,77800,77900,78300,73700,1337504,100671790366,00,0.00,N,5,-900,
20230522,78700,76000,83500,75000,1028258,81657514609,00,0.00,N,2,3400,
20230515,75300,77000,78300,74200,835325,63003986900,00,0.00,N,5,-2800,
20230508,78100,79000,84400,77800,840801,68049532300,00,0.00,N,5,-2000,
20230502,80100,83000,85000,78900,586592,47522290900,00,0.00,N,5,-3900,
20230424,84000,83000,87400,79800,756987,63613421100,00,0.00,N,2,1500,
20230417,82500,76900,84900,76900,708277,57912906600,00,0.00,N,2,4900,
20230410,77600,68700,78400,68700,736609,55135736600,00,0.00,N,2,8100,
20230403,69500,74300,75700,69000,720730,51102025400,00,0.00,N,5,-5400,
20230327,74900,72500,75600,70800,819886,60407999550,00,0.00,N,2,3700,
20230320,71200,74100,76000,69100,987413,71022738800,00,0.00,N,5,-2300,
20230313,73500,77700,78400,72700,1181761,87854372329,00,0.00,N,5,-3100,
20230306,76600,77000,77500,73100,1008162,75865087231,00,0.00,N,2,600,
20230227,76000,74100,78900,74100,1027111,78539815800,00,0.00,N,2,2100,
20230220,73900,67600,75600,65500,776536,55012068100,00,0.00,N,2,5800,
20230213,68100,64900,69200,64600,623434,41609425350,00,0.00,N,2,2400,
20230206,65700,64300,66400,63600,657474,42907164098,00,0.00,N,2,900,
20230130,64800,68200,68200,64100,790441,51964265800,00,0.00,N,5,-4300,
20230125,69100,67400,69500,66300,609550,41378814700,00,0.00,N,2,600,
20230116,68500,63800,70900,63500,786970,52975074800,00,0.00,N,2,4500,
20230109,64000,67900,68100,63100,721628,47028450400,00,0.00,N,5,-3300,
20230102,67300,66600,67300,62200,622313,40145537600,00,0.00,N,2,2000,
20221226,65300,67500,68800,64100,659318,43882543100,00,0.00,N,5,-2800,
20221219,68100,64100,68900,64000,563732,37504670352,00,0.00,N,2,3400,
20221212,64700,62300,65000,62100,572725,36506496436,00,0.00,N,2,1600,
20221205,63100,61200,63300,59700,531423,32662443600,00,0.00,N,2,2000,
20221128,61100,59600,62900,59200,608951,37313016500,00,0.00,N,2,600,
20221121,60500,58900,60700,57400,514062,30225292400,00,0.00,N,2,2000,
20221114,58500,58000,58900,55600,816765,46600935300,00,0.00,N,2,700,
20221107,57800,56700,57900,53500,1183229,65990285930,00,0.00,N,2,600,
20221031,57200,57000,58000,55700,709677,40176332152,00,0.00,N,2,1300,
20221024,55900,57800,58100,52800,863789,47266551000,00,0.00,N,5,-1900,
20221017,57800,57000,59200,56300,535089,31071947500,00,0.00,N,2,1000,
20221011,56800,55700,57400,53200,608217,33516030700,00,0.00,N,2,500,
20221004,56300,55400,57400,54900,560068,31181350000,00,0.00,N,2,1100,
20220926,55200,60600,61600,54500,865938,49651148960,00,0.00,N,5,-5300,
20220919,60500,56900,61700,55600,727568,42858402474,00,0.00,N,2,3800,
20220913,56700,61800,61800,56000,633506,37014671300,00,0.00,N,5,-2500,
20220905,59200,60300,60800,58200,441664,26279873400,00,0.00,N,5,-700,
20220829,59900,58600,61300,58600,612327,36611065780,00,0.00,N,5,-700,
20220822,60600,63200,63800,60100,737840,45536119176,00,0.00,N,5,-3200,
20220816,63800,63500,64200,61600,513019,32230735300,00,0.00,N,2,300,
20220808,63500,64100,66300,60800,874588,55694782200,00,0.00,N,5,-1100,
20220801,64600,59300,65900,59200,833191,52504870990,00,0.00,N,2,4000,
20220725,60600,59300,60900,59000,416601,24990624100,00,0.00,N,2,1100,
20220718,59500,58600,62000,58500,498458,30282291200,00,0.00,N,2,1100,
20220711,58400,57900,61700,57600,849525,50586193465,00,0.00,N,2,200,
20220704,58200,63700,64000,56400,679161,40361158000,00,0.00,N,5,-5500,
20220627,63700,59600,64500,58800,953303,58292955600,00,0.00,N,2,3900,
20220620,59800,60800,62300,58100,1011552,61152907300,00,0.00,N,5,-600,
20220613,60400,62800,64700,59700,851116,53038394900,00,0.00,N,5,-3000,
20220607,63400,65000,65600,63100,579810,37381471200,00,0.00,N,5,-1500,
20220530,64900,66300,66700,63600,716727,46491624260,00,0.00,N,5,-800,
20220523,65700,63900,67400,62600,673109,43758993200,00,0.00,N,2,2600,
20220516,63100,64500,64900,62200,645337,41016486400,00,0.00,N,5,-1400,
20220509,64500,65000,66100,60300,1073520,67714337300,00,0.00,N,5,-1700,
20220502,66200,66400,67200,64700,501944,33005159000,00,0.00,N,5,-1100,
20220425,67300,69600,71000,65200,906002,61274521000,00,0.00,N,5,-2600,
20220418,69900,67400,70300,65800,971526,65557097800,00,0.00,N,2,1000,
20220411,68900,70700,72000,67800,788842,55148951600,00,0.00,N,5,-2200,
20220404,71100,69000,72900,66800,943181,66713558600,00,0.00,N,2,800,
20220328,70300,66100,71500,66100,787624,54686989400,00,0.00,N,2,2800,
20220321,67500,60100,68300,60100,835808,54582895900,00,0.00,N,2,6500,
20220314,61000,57500,61100,57500,856162,50769324500,00,0.00,N,2,3400,
20220307,57600,57500,59200,55500,766826,44080241800,00,0.00,N,5,-1100,
20220228,58700,61000,62700,57600,986259,58978823100,00,0.00,N,5,-2400,
20220221,61100,60400,61900,57200,1285661,77234850550,00,0.00,N,5,-900,
20220214,62000,65500,65500,60000,906440,56130260500,00,0.00,N,5,-2900,
20220207,64900,63800,65700,62700,830988,53295525100,00,0.00,N,2,600,
20220203,64300,60200,64600,60000,332004,21125018700,00,0.00,N,2,4100,
20220124,60200,65200,65200,58700,786779,48403389500,00,0.00,N,5,-4000,
20220117,64200,63500,67700,62500,696729,45004556900,00,0.00,N,5,-400,
20220110,64600,61500,65900,61100,1058102,68015979200,00,0.00,N,2,4000,
20220103,60600,53800,61500,53600,1205139,71126258100,00,0.00,N,2,6600,
20211227,54000,58600,59200,53600,700216,39026312400,00,0.00,N,5,-4700,
20211220,58700,59400,60300,57700,506689,29852220800,00,0.00,N,5,-1600,
20211213,60300,57600,60400,56200,648536,37795092300,00,0.00,N,2,3300,
20211206,57000,55600,58600,54000,566879,32258436600,00,0.00,N,2,1700,
20211129,55300,53600,55700,52000,832577,44947053000,00,0.00,N,2,1700,
20211122,53600,55600,56900,53200,553977,30554331200,00,0.00,N,5,-2800,
20211115,56400,57500,60300,55000,896884,51269946000,00,0.00,N,5,-1100,
20211108,57500,58000,60000,55100,775801,44485968850,00,0.00,N,5,-600,
20211101,58100,59700,60800,57900,683658,40499082800,00,0.00,N,5,-1100,
20211025,59200,66000,67100,58400,859889,53510300700,00,0.00,N,5,-6900,
20211018,66100,65300,67100,64700,554946,36610392500,00,0.00,N,2,300,
20211012,65800,65900,66700,64000,518781,33837648400,00,0.00,N,5,-300,
20211005,66100,64000,67600,63900,673106,44087129400,00,0.00,N,2,900,
20210927,65200,62100,68500,62100,868435,55694665500,00,0.00,N,2,2500,
20210923,62700,60200,64800,59900,318997,20054105500,00,0.00,N,2,1900,
20210913,60800,60400,62800,60400,614994,37823396700,00,0.00,N,2,400,
20210906,60400,59200,61600,58700,707962,42827410700,00,0.00,N,2,400,
20210830,60000,59600,61000,56900,701612,41388989600,00,0.00,N,2,600,
20210823,59400,57300,61000,56400,684764,40122781200,00,0.00,N,2,2100,
20210817,57300,60300,63600,56300,950942,57287547300,00,0.00,N,5,-2100,
20210809,59400,57600,60400,55800,713312,41752209700,00,0.00,N,2,1400,
20210802,58000,58300,59600,55900,594101,34580711500,00,0.00,N,2,900,
20210726,57100,56000,57700,54200,683173,38231261100,00,0.00,N,2,1100,
20210719,56000,55300,56700,53600,513282,28405729300,00,0.00,N,3,0,
20210712,56000,54300,56600,53900,593210,32917362500,00,0.00,N,2,2500,