KissMeData/005680/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,9830,10010,10150,9740,303332,3035054400,00,0.00,N,5,-230,
20241125,10060,10290,10300,10010,208142,2113437590,00,0.00,N,5,-140,
20241118,10200,10200,10350,10000,198575,2023861630,00,0.00,N,5,-60,
20241111,10260,10340,10490,10000,462330,4776419070,00,0.00,N,5,-80,
20241104,10340,9930,10370,9880,328479,3351992810,00,0.00,N,2,460,
20241028,9880,9590,10050,9500,262986,2575843960,00,0.00,N,2,280,
20241021,9600,9680,9830,9560,171407,1658554390,00,0.00,N,5,-80,
20241014,9680,9500,9950,9470,367625,3559186530,00,0.00,N,2,160,
20241007,9520,9400,9620,9400,154978,1478221090,00,0.00,N,2,160,
20240930,9360,9410,9570,9330,204022,1928437550,00,0.00,N,5,-10,
20240923,9370,8590,9490,8530,428069,3923700160,00,0.00,N,2,780,
20240919,8590,8600,8600,8480,32267,275330460,00,0.00,N,3,0,
20240909,8590,8310,8630,8300,79373,675034730,00,0.00,N,2,180,
20240902,8410,8800,8850,8320,139669,1191109020,00,0.00,N,5,-390,
20240826,8800,9020,9050,8750,155683,1386047940,00,0.00,N,5,-230,
20240819,9030,8900,9030,8800,140052,1249280640,00,0.00,N,2,130,
20240812,8900,8710,9040,8600,143839,1264464290,00,0.00,N,2,150,
20240805,8750,8800,8890,8200,341414,2938911900,00,0.00,N,5,-240,
20240729,8990,9120,9270,8970,175127,1590093430,00,0.00,N,5,-10,
20240722,9000,9110,9430,8940,428139,3918384560,00,0.00,N,5,-110,
20240715,9110,9300,9310,8910,160956,1466229200,00,0.00,N,5,-230,
20240708,9340,8800,9620,8800,260161,2380775820,00,0.00,N,2,280,
20240701,9060,9230,9350,8990,163234,1488818590,00,0.00,N,5,-240,
20240624,9300,9450,9580,9230,208734,1959645700,00,0.00,N,5,-150,
20240617,9450,9650,9870,9230,259929,2514253390,00,0.00,N,5,-200,
20240610,9650,9580,9790,9500,179234,1724095470,00,0.00,N,2,70,
20240603,9580,9700,9860,9500,216546,2083946100,00,0.00,N,5,-80,
20240527,9660,9880,10280,9630,542739,5385588660,00,0.00,N,5,-190,
20240520,9850,10560,10690,9830,601975,6137895360,00,0.00,N,5,-610,
20240513,10460,10800,11520,10290,1648180,17992543410,00,0.00,N,5,-490,
20240507,10950,10940,11840,10240,2585745,28533147170,00,0.00,N,2,110,
20240429,10840,10170,12110,10090,4908415,55237232450,00,0.00,N,2,780,
20240422,10060,9460,10250,9420,542276,5312257100,00,0.00,N,2,640,
20240415,9420,10350,10500,9300,805067,7981442720,00,0.00,N,5,-1130,
20240408,10550,10300,10770,9520,1386778,14295207870,00,0.00,N,2,500,
20240401,10050,9530,10190,9300,849463,8387030260,00,0.00,N,2,520,
20240325,9530,9480,9790,9340,258722,2482507890,00,0.00,N,2,50,
20240318,9480,9270,9520,8900,563522,5202456220,00,0.00,N,2,210,
20240311,9270,9460,9600,9150,312291,2919164990,00,0.00,N,5,-280,
20240304,9550,9660,9970,9400,325752,3163418640,00,0.00,N,5,-110,
20240226,9660,10080,10080,9660,336991,3325128550,00,0.00,N,5,-420,
20240219,10080,10130,10460,9950,552801,5648694190,00,0.00,N,5,-50,
20240213,10130,10810,10930,9980,860229,8872111990,00,0.00,N,5,-710,
20240205,10840,11140,11140,10730,873722,9521352130,00,0.00,N,5,-350,
20240129,11190,9900,11930,9670,5526807,61305733050,00,0.00,N,2,1350,
20240122,9840,10190,10430,9700,717992,7199852080,00,0.00,N,5,-220,
20240115,10060,9350,10300,9350,959639,9524233410,00,0.00,N,2,660,
20240108,9400,9510,10060,9380,832761,8085579840,00,0.00,N,5,-70,
20240102,9470,8560,10400,8460,2404346,23046876100,00,0.00,N,2,900,
20231226,8570,8890,8890,8510,125181,1085058080,00,0.00,N,5,-230,
20231218,8800,8800,8820,8580,270143,2347109730,00,0.00,N,3,0,
20231211,8800,8610,8950,8610,286591,2519837060,00,0.00,N,2,170,
20231204,8630,8750,9020,8490,754265,6583739980,00,0.00,N,2,10,
20231127,8620,8130,9290,8100,811932,7048660790,00,0.00,N,2,490,
20231120,8130,8120,8220,8080,60373,490633150,00,0.00,N,2,30,
20231113,8100,8180,8210,7990,158983,1285340170,00,0.00,N,5,-90,
20231106,8190,8200,8270,8090,80882,659779400,00,0.00,N,2,30,
20231030,8160,7960,8170,7800,97525,775868540,00,0.00,N,2,200,
20231023,7960,8000,8150,7810,113426,905148920,00,0.00,N,5,-140,
20231016,8100,8150,8310,7980,112445,917374650,00,0.00,N,5,-60,
20231010,8160,8020,8240,7970,75289,612439360,00,0.00,N,2,140,
20231004,8020,8180,8230,7960,64156,518150730,00,0.00,N,5,-220,
20230925,8240,8230,8350,8140,52085,429030560,00,0.00,N,5,-50,
20230918,8290,8300,8360,8210,167951,1390153930,00,0.00,N,5,-30,
20230911,8320,8570,8640,8320,553555,4629239500,00,0.00,N,5,-220,
20230904,8540,8940,8960,8410,274125,2350280490,00,0.00,N,5,-360,
20230828,8900,8820,8990,8800,51602,458842600,00,0.00,N,2,90,
20230821,8810,8860,8990,8770,107409,949151430,00,0.00,N,2,40,
20230814,8770,8940,8980,8500,156200,1362435160,00,0.00,N,5,-120,
20230807,8890,8870,8990,8740,140888,1242297010,00,0.00,N,2,20,
20230731,8870,8850,9050,8750,126416,1123466870,00,0.00,N,2,70,
20230724,8800,9130,9130,8510,362030,3159202840,00,0.00,N,5,-340,
20230717,9140,9250,9320,9090,169333,1554340600,00,0.00,N,5,-110,
20230710,9250,9330,9570,9110,319974,2953726480,00,0.00,N,5,-150,
20230703,9400,9640,9760,9340,225738,2153160520,00,0.00,N,5,-210,
20230626,9610,9500,9610,9390,68519,653448910,00,0.00,N,2,140,
20230619,9470,9740,9740,9340,114137,1088080300,00,0.00,N,5,-180,
20230612,9650,9900,9900,9570,180897,1756599870,00,0.00,N,5,-230,
20230605,9880,9880,9990,9750,68611,676138180,00,0.00,N,2,20,
20230530,9860,10060,10190,9680,136985,1369319360,00,0.00,N,5,-70,
20230522,9930,10040,10070,9770,149996,1487679120,00,0.00,N,5,-80,
20230515,10010,9800,10200,9650,203827,2021130870,00,0.00,N,2,200,
20230508,9810,10050,10350,9770,482288,4804525580,00,0.00,N,5,-290,
20230502,10100,9420,10540,9380,1003134,10076043210,00,0.00,N,2,680,
20230424,9420,9310,9880,9200,119654,1118447610,00,0.00,N,2,100,
20230417,9320,9480,9730,9280,203807,1938455280,00,0.00,N,5,-160,
20230410,9480,9300,9510,9170,156738,1458109740,00,0.00,N,2,180,
20230403,9300,9370,9460,9150,125200,1159965540,00,0.00,N,5,-70,
20230327,9370,9160,9560,9060,116468,1080381160,00,0.00,N,2,220,
20230320,9150,9270,9380,9080,74976,688729060,00,0.00,N,5,-130,
20230313,9280,9350,9360,9030,150170,1376243400,00,0.00,N,5,-140,
20230306,9420,9490,9820,9330,195261,1868721770,00,0.00,N,5,-70,
20230227,9490,9450,9510,9290,63133,594216750,00,0.00,N,2,90,
20230220,9400,9640,9670,9390,124886,1187243610,00,0.00,N,5,-170,
20230213,9570,9560,9640,9420,95517,910572150,00,0.00,N,2,10,
20230206,9560,9520,9680,9380,128359,1221993590,00,0.00,N,2,20,
20230130,9540,9580,9670,9310,142506,1348633800,00,0.00,N,2,20,
20230125,9520,9380,9570,9330,102519,965831400,00,0.00,N,2,150,
20230116,9370,9350,9400,9270,64363,600870360,00,0.00,N,2,20,
20230109,9350,9230,9440,9230,77045,719059680,00,0.00,N,2,130,
20230102,9220,9220,9380,9020,110167,1011946290,00,0.00,N,5,-80,
20221226,9300,9530,9700,9180,126525,1193164040,00,0.00,N,5,-200,
20221219,9500,9540,9590,9400,86743,822829720,00,0.00,N,5,-50,
20221212,9550,9570,9570,9400,199817,1890033590,00,0.00,N,2,10,
20221205,9540,9550,9600,9360,118156,1120342980,00,0.00,N,5,-10,
20221128,9550,9710,9740,9420,260756,2502184420,00,0.00,N,5,-180,
20221121,9730,9930,9930,9620,160584,1557814190,00,0.00,N,5,-160,
20221114,9890,9830,10150,9710,211002,2086134550,00,0.00,N,2,60,
20221107,9830,9800,9970,9720,190961,1876094700,00,0.00,N,2,140,
20221031,9690,9830,9830,9670,60158,587975940,00,0.00,N,5,-110,
20221024,9800,9760,9940,9710,68424,671380110,00,0.00,N,2,60,
20221017,9740,9390,9800,9390,50383,485182900,00,0.00,N,2,240,
20221011,9500,9700,9860,9050,76586,726282580,00,0.00,N,5,-380,
20221004,9880,9420,9950,9390,92696,895533120,00,0.00,N,2,490,
20220926,9390,10050,10150,9270,263695,2564465290,00,0.00,N,5,-810,
20220919,10200,10300,10600,10100,81077,829433000,00,0.00,N,5,-150,
20220913,10350,10800,10850,10300,119781,1265272200,00,0.00,N,5,-300,
20220905,10650,10550,10950,10500,88846,946095350,00,0.00,N,2,50,
20220829,10600,10600,10950,10500,127746,1363446150,00,0.00,N,5,-300,
20220822,10900,10900,11000,10500,136321,1460609900,00,0.00,N,5,-200,
20220816,11100,10850,11250,10600,192884,2108988300,00,0.00,N,2,300,
20220808,10800,10750,10850,10350,194744,2047486400,00,0.00,N,2,150,
20220801,10650,10800,10900,10400,93027,989885350,00,0.00,N,5,-150,
20220725,10800,10400,10900,10300,91638,966466200,00,0.00,N,2,400,
20220718,10400,10200,10650,10150,127254,1319403900,00,0.00,N,2,300,
20220711,10100,10350,10450,10000,148198,1500388550,00,0.00,N,5,-250,
20220704,10350,10600,10700,10200,129856,1351481900,00,0.00,N,5,-250,
20220627,10600,10500,11000,10300,212592,2259208350,00,0.00,N,2,300,
20220620,10300,10950,10950,9930,358942,3689949860,00,0.00,N,5,-550,
20220613,10850,11400,11500,10550,328838,3624272900,00,0.00,N,5,-800,
20220607,11650,12250,12400,11600,335912,4028090800,00,0.00,N,5,-600,
20220530,12250,11850,12400,11750,343644,4153443150,00,0.00,N,2,450,
20220523,11800,12150,12200,11550,295196,3513278700,00,0.00,N,5,-250,
20220516,12050,11750,12650,11500,1109997,13344758450,00,0.00,N,2,400,
20220509,11650,11850,11950,11100,593302,6813661050,00,0.00,N,5,-50,
20220502,11700,10650,12250,10650,764432,8863614850,00,0.00,N,2,900,
20220425,10800,10900,11000,10600,198947,2146116450,00,0.00,N,5,-250,
20220418,11050,11000,11150,10600,279313,3040410950,00,0.00,N,2,100,
20220411,10950,11200,11300,10850,219516,2406078500,00,0.00,N,5,-250,
20220404,11200,10950,11900,10900,714399,8129046650,00,0.00,N,2,300,
20220328,10900,10600,11000,10600,239115,2584430200,00,0.00,N,2,300,
20220321,10600,10600,10750,10400,153406,1616397200,00,0.00,N,2,50,
20220314,10550,10350,10550,10050,193324,1987126850,00,0.00,N,2,200,
20220307,10350,10400,10450,10100,102314,1051118550,00,0.00,N,5,-100,
20220228,10450,10250,10600,10150,95608,991582950,00,0.00,N,2,250,
20220221,10200,10400,10500,10050,188549,1923498350,00,0.00,N,5,-250,
20220214,10450,10550,10750,10200,211378,2208021250,00,0.00,N,5,-300,
20220207,10750,10850,11100,10650,231129,2510151650,00,0.00,N,5,-50,
20220203,10800,10850,10850,10550,110050,1183914550,00,0.00,N,2,150,
20220124,10650,11450,11500,10000,617215,6568705350,00,0.00,N,5,-900,
20220117,11550,12000,12850,11400,2266931,27720412850,00,0.00,N,2,150,
20220110,11400,11450,11500,11100,197862,2229360250,00,0.00,N,5,-50,
20220103,11450,11400,11650,11000,254731,2878649300,00,0.00,N,2,50,
20211227,11400,11250,11450,11100,251057,2825394700,00,0.00,N,2,150,
20211220,11250,11150,11300,10850,167337,1852404850,00,0.00,N,2,50,
20211213,11200,11200,11350,11100,92119,1032378050,00,0.00,N,3,0,
20211206,11200,10750,11400,10750,170626,1906107950,00,0.00,N,2,350,
20211129,10850,10500,10850,10150,210180,2210123450,00,0.00,N,3,0,
20211122,10850,11300,11500,10650,268289,2990784550,00,0.00,N,5,-450,
20211115,11300,11350,11500,10950,319891,3586133800,00,0.00,N,3,0,
20211108,11300,11650,11700,10800,464946,5183951700,00,0.00,N,5,-350,
20211101,11650,12050,12150,11550,235323,2796300900,00,0.00,N,5,-400,
20211025,12050,12600,12600,12000,316849,3887398500,00,0.00,N,5,-500,
20211018,12550,11900,12600,11800,392364,4797740200,00,0.00,N,2,650,
20211012,11900,11450,12050,11200,230410,2682194050,00,0.00,N,2,350,
20211005,11550,11700,11850,11250,255496,2946303950,00,0.00,N,5,-350,
20210927,11900,12600,13100,11850,697902,8773535700,00,0.00,N,5,-700,
20210923,12600,12650,12850,12550,201389,2560353650,00,0.00,N,5,-250,
20210913,12850,13500,13700,12750,386783,5102715750,00,0.00,N,5,-650,
20210906,13500,13400,13600,13000,375847,4998245350,00,0.00,N,2,50,
20210830,13450,13150,13700,12850,540133,7191727500,00,0.00,N,2,450,
20210823,13000,11650,14000,11650,1439973,18600243050,00,0.00,N,2,1600,
20210817,11400,13200,13250,11250,347493,4259672400,00,0.00,N,5,-1800,
20210809,13200,13200,13400,12500,437084,5649238250,00,0.00,N,3,0,
20210802,13200,13200,13450,13000,201781,2664813350,00,0.00,N,3,0,
20210726,13200,13300,13700,13150,302774,4032090400,00,0.00,N,5,-100,
20210719,13300,13550,13650,13150,356202,4755028300,00,0.00,N,5,-400,
20210712,13700,13350,13950,13250,337530,4582938300,00,0.00,N,2,250,