KissMeData/191600/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,9190,9200,9200,9190,0,0,00,0.00,N,5,-10,
20250131,9200,7790,9200,7790,2,16990,00,0.00,N,2,50,
20250120,9150,9150,9150,9150,0,0,00,0.00,N,3,0,
20250113,9150,9150,9150,9150,0,0,00,0.00,N,3,0,
20250106,9150,9150,9150,9150,6,54900,00,0.00,N,3,0,
20241230,9150,8800,9150,8800,4,35550,00,0.00,N,2,130,
20241223,9020,9020,9020,9020,2,18040,00,0.00,N,2,1170,
20241216,7850,6800,9400,6800,103,797600,00,0.00,N,5,-10,
20241209,7860,9180,9550,7820,17,155710,00,0.00,N,5,-1490,
20241202,9350,9350,9350,9350,0,0,00,0.00,N,3,0,
20241125,9350,9280,9350,9280,16,149600,00,0.00,N,5,-650,
20241118,10000,9500,10000,8080,2,18080,00,0.00,N,2,200,
20241111,9800,9500,9800,9500,102,999300,00,0.00,N,2,500,
20241104,9300,8020,9300,8000,57,497770,00,0.00,N,5,-70,
20241028,9370,9400,9400,9370,51,479400,00,0.00,N,5,-130,
20241021,9500,9800,10000,9500,1605,15647440,00,0.00,N,5,-100,
20241014,9600,9400,9600,8000,19,175800,00,0.00,N,5,-320,
20241007,9920,9800,9920,9590,15,148230,00,0.00,N,2,120,
20240930,9800,9800,9800,9800,6,58800,00,0.00,N,3,0,
20240923,9800,9800,9800,9800,0,0,00,0.00,N,3,0,
20240919,9800,9800,9800,9800,0,0,00,0.00,N,3,0,
20240909,9800,9600,9800,9600,1,9800,00,0.00,N,2,200,
20240902,9600,9000,9700,9000,1093,10029100,00,0.00,N,2,600,
20240826,9000,9000,9000,9000,1410,12690000,00,0.00,N,3,0,
20240819,9000,9000,9000,9000,70,630000,00,0.00,N,3,0,
20240812,9000,9000,9000,9000,50,450000,00,0.00,N,3,0,
20240805,9000,9000,9000,7650,10,87350,00,0.00,N,3,0,
20240729,9000,9000,9000,9000,9,81000,00,0.00,N,3,0,
20240722,9000,9000,9000,8500,23,200040,00,0.00,N,5,-500,
20240715,9500,9300,9500,9300,2,19000,00,0.00,N,2,200,
20240708,9300,8310,9500,8310,72,674120,00,0.00,N,5,-100,
20240701,9400,9400,9400,9400,0,0,00,0.00,N,3,0,
20240624,9400,9400,9490,8120,25,223160,00,0.00,N,3,0,
20240617,9400,9400,9400,9390,102,958780,00,0.00,N,3,0,
20240610,9400,9450,9880,9400,89,875380,00,0.00,N,5,-50,
20240603,9450,9890,9890,9450,222,2111690,00,0.00,N,5,-450,
20240527,9900,9900,9910,9890,50,494720,00,0.00,N,2,10,
20240520,9890,10990,12590,9600,1515,14944600,00,0.00,N,5,-1650,
20240513,11540,11540,11540,11540,0,0,00,0.00,N,3,0,
20240507,11540,10030,12680,10030,40,420420,00,0.00,N,5,-250,
20240429,11790,10010,12050,10010,8,85800,00,0.00,N,2,90,
20240422,11700,11780,11780,10000,118,1206150,00,0.00,N,5,-150,
20240415,11850,11380,12000,10210,42,432250,00,0.00,N,2,450,
20240408,11400,10200,11400,10000,121,1239880,00,0.00,N,2,1200,
20240401,10200,10000,10500,10000,402,4020880,00,0.00,N,5,-250,
20240325,10450,10440,10500,10440,16,167250,00,0.00,N,2,10,
20240318,10440,10990,11590,10380,1473,15366880,00,0.00,N,5,-750,
20240311,11190,11450,11450,11190,28,313320,00,0.00,N,5,-270,
20240304,11460,11470,11470,10020,44,481620,00,0.00,N,5,-10,
20240226,11470,11470,11470,9770,31,304570,00,0.00,N,3,0,
20240219,11470,11490,11600,11000,768,8702580,00,0.00,N,5,-10,
20240213,11480,9950,11480,9950,46,508740,00,0.00,N,2,10,
20240205,11470,11370,11470,11370,1,11470,00,0.00,N,2,100,
20240129,11370,11410,11410,11370,0,0,00,0.00,N,5,-50,
20240122,11420,11480,11480,9770,26,255790,00,0.00,N,5,-60,
20240115,11480,11490,11490,11480,0,0,00,0.00,N,5,-110,
20240108,11590,11600,11600,10000,295,3121590,00,0.00,N,5,-10,
20240102,11600,11780,11780,9950,6,65050,00,0.00,N,5,-180,
20231226,11780,11790,11790,11780,10,117800,00,0.00,N,5,-10,
20231218,11790,11790,11790,11790,74,872460,00,0.00,N,2,10,
20231211,11780,11780,11780,11780,0,0,00,0.00,N,3,0,
20231204,11780,11550,11790,10030,51,519830,00,0.00,N,2,400,
20231127,11380,11400,11400,9700,3,30800,00,0.00,N,5,-20,
20231120,11400,11470,11480,11400,2,22960,00,0.00,N,5,-70,
20231113,11470,11450,11470,9810,2,21280,00,0.00,N,2,20,
20231106,11450,10290,11460,9350,3124,29460720,00,0.00,N,2,450,
20231030,11000,10990,11490,9360,459,5046770,00,0.00,N,5,-800,
20231023,11800,11800,11810,10040,7,73810,00,0.00,N,3,0,
20231016,11800,10120,11800,10120,15,174510,00,0.00,N,5,-90,
20231010,11890,11500,11890,11500,1,11890,00,0.00,N,2,390,
20231004,11500,11500,11500,11500,0,0,00,0.00,N,3,0,
20230925,11500,11500,11500,11500,11,126500,00,0.00,N,5,-290,
20230918,11790,12900,12900,10490,130,1380400,00,0.00,N,2,190,
20230911,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230904,11600,11540,11600,11540,173,1997420,00,0.00,N,2,60,
20230828,11540,11490,11540,11000,5,57010,00,0.00,N,2,340,
20230821,11200,11530,11530,10410,4,44670,00,0.00,N,5,-330,
20230814,11530,9900,13090,9900,1045,11779840,00,0.00,N,2,530,
20230807,11000,10900,11000,10100,101,1027900,00,0.00,N,2,1000,
20230731,10000,11090,11100,10000,129,1314950,00,0.00,N,5,-970,
20230724,10970,10600,11090,9020,66,686660,00,0.00,N,2,370,
20230717,10600,11100,11100,10500,57,610000,00,0.00,N,5,-400,
20230710,11000,11000,11100,10390,33,348970,00,0.00,N,3,0,
20230703,11000,10500,11100,10500,411,4319460,00,0.00,N,2,500,
20230626,10500,10700,11100,10500,806,8464200,00,0.00,N,5,-100,
20230619,10600,10500,11000,10500,1968,20827000,00,0.00,N,2,100,
20230612,10500,10500,10500,10500,618,6489000,00,0.00,N,3,0,
20230605,10500,10510,11380,10300,406,4244760,00,0.00,N,3,0,
20230530,10500,11000,11500,10500,13,143900,00,0.00,N,5,-500,
20230522,11000,10000,11200,10000,124,1357150,00,0.00,N,3,0,
20230515,11000,11000,11090,10010,425,4617890,00,0.00,N,2,100,
20230508,10900,11000,11000,10500,2,21400,00,0.00,N,5,-700,
20230502,11600,11800,11800,11600,0,0,00,0.00,N,5,-1400,
20230424,13000,11900,13680,10400,142,1520080,00,0.00,N,2,1100,
20230417,11900,12590,12590,10600,1694,18803750,00,0.00,N,5,-690,
20230410,12590,12750,12750,12590,0,0,00,0.00,N,5,-160,
20230403,12750,12580,14450,12580,9,115430,00,0.00,N,2,170,
20230327,12580,12900,14790,11000,700,8043880,00,0.00,N,5,-330,
20230320,12910,13200,13200,12800,68,877200,00,0.00,N,5,-590,
20230313,13500,12500,14870,12000,23,280320,00,0.00,N,2,500,
20230306,13000,12950,13000,12000,43,556400,00,0.00,N,2,50,
20230227,12950,12950,12950,12950,53,686350,00,0.00,N,3,0,
20230220,12950,13000,13000,12950,181,2352950,00,0.00,N,5,-150,
20230213,13100,13190,13200,13100,2,26390,00,0.00,N,2,1100,
20230206,12000,13990,13990,10200,184,2089290,00,0.00,N,5,-2890,
20230130,14890,12530,14950,12000,50,608680,00,0.00,N,2,2360,
20230125,12530,13560,14740,12000,24,309390,00,0.00,N,5,-3420,
20230116,15950,11300,16000,11300,7,94650,00,0.00,N,2,4650,
20230109,11300,15200,15200,8600,355,3423760,00,0.00,N,5,-2000,
20230102,13300,16000,18350,13300,44,603150,00,0.00,N,5,-5350,
20221226,18650,18850,18850,18650,3,56350,00,0.00,N,5,-200,
20221219,18850,17200,18950,17200,1,18950,00,0.00,N,2,1600,
20221212,17250,18750,21500,15950,13,223450,00,0.00,N,5,-2700,
20221205,19950,14500,21200,14500,21,397700,00,0.00,N,2,5450,
20221128,14500,12000,16000,12000,6,85500,00,0.00,N,2,500,
20221121,14000,14100,14150,14000,16,225700,00,0.00,N,5,-100,
20221114,14100,14850,16550,14100,53,791000,00,0.00,N,2,650,
20221107,13450,14050,15950,13450,68,977200,00,0.00,N,5,-3050,
20221031,16500,14950,17000,14450,17,256550,00,0.00,N,2,1500,
20221024,15000,12300,15000,12300,5,69950,00,0.00,N,2,2700,
20221017,12300,12500,12500,9970,78,815970,00,0.00,N,2,300,
20221011,12000,11950,12400,10550,3,34950,00,0.00,N,5,-100,
20221004,12100,11950,12200,11000,22,266150,00,0.00,N,2,100,
20220926,12000,11000,12000,8520,5,51520,00,0.00,N,3,0,
20220919,12000,11500,12250,9250,3,33500,00,0.00,N,2,1050,
20220913,10950,11400,11400,10500,0,0,00,0.00,N,5,-450,
20220905,11400,11400,11400,11400,4,45600,00,0.00,N,2,1430,
20220829,9970,9980,9980,9970,0,0,00,0.00,N,5,-20,
20220822,9990,7450,10600,7450,1169,11408830,00,0.00,N,2,1240,
20220816,8750,8020,10450,7810,156,1224810,00,0.00,N,5,-680,
20220808,9430,7470,9670,6510,195,1332340,00,0.00,N,2,650,
20220801,8780,7650,8790,7650,211,1649190,00,0.00,N,2,1130,
20220725,7650,7040,8990,5600,90,613800,00,0.00,N,2,1520,
20220718,6130,7110,10350,6130,465,3764810,00,0.00,N,5,-2200,
20220711,8330,6230,9790,6230,43,355540,00,0.00,N,2,1400,
20220704,6930,8500,9990,6500,2284,17151590,00,0.00,N,5,-3070,
20220627,10000,9900,10000,8430,8,78080,00,0.00,N,2,100,
20220620,9900,10000,10000,9900,0,0,00,0.00,N,5,-100,
20220613,10000,10000,11450,10000,2418,24186950,00,0.00,N,5,-550,
20220607,10550,9780,10900,9480,1856,19797310,00,0.00,N,2,760,
20220530,9790,9190,9870,9190,1,9870,00,0.00,N,2,600,
20220523,9190,9280,9280,9190,20,185400,00,0.00,N,5,-100,
20220516,9290,6700,9350,6700,707,4842560,00,0.00,N,2,2590,
20220509,6700,8000,8000,6050,313,2057540,00,0.00,N,5,-1500,
20220502,8200,7220,8290,6790,1329,9052390,00,0.00,N,5,-290,
20220425,8490,8400,8590,7200,347,2506070,00,0.00,N,2,20,
20220418,8470,8700,8700,6550,14,111220,00,0.00,N,2,820,
20220411,7650,8480,9000,7250,435,3189000,00,0.00,N,5,-240,
20220404,7890,9490,9490,6870,922,6940850,00,0.00,N,5,-1600,
20220328,9490,8800,9730,7220,1204,11045220,00,0.00,N,2,610,
20220321,8880,9980,9980,7220,1057,8433130,00,0.00,N,2,100,
20220314,8780,9470,10350,8780,54,475930,00,0.00,N,5,-700,
20220307,9480,10100,11250,7280,586,5016030,00,0.00,N,5,-1370,
20220228,10850,11000,11000,9350,11,104400,00,0.00,N,5,-400,
20220221,11250,10600,11850,10100,322,3575450,00,0.00,N,2,600,
20220214,10650,13450,13450,10650,10,117750,00,0.00,N,5,-1250,
20220207,11900,10450,13050,9850,327,3234100,00,0.00,N,2,1900,
20220203,10000,10000,10000,10000,2,20000,00,0.00,N,3,0,
20220124,10000,9650,11450,9650,102,1022260,00,0.00,N,5,-1300,
20220117,11300,11650,11650,8460,227,2009070,00,0.00,N,2,1000,
20220110,10300,10100,11550,8610,8,76450,00,0.00,N,2,150,
20220103,10150,12500,12500,10150,3,34400,00,0.00,N,5,-3350,
20211227,13500,11850,13500,10100,9,98450,00,0.00,N,2,3050,
20211220,10450,9370,11400,9370,70,680200,00,0.00,N,5,-500,
20211213,10950,10200,11050,9400,450,4244150,00,0.00,N,2,600,
20211206,10350,11400,11800,8900,1004,9644000,00,0.00,N,5,-1100,
20211129,11450,11350,12950,8880,22,240220,00,0.00,N,2,1300,
20211122,10150,11400,13500,9700,133,1365950,00,0.00,N,5,-1350,
20211115,11500,13300,13850,10100,69,801650,00,0.00,N,5,-200,
20211108,11700,11400,12950,11050,14,162450,00,0.00,N,2,200,
20211101,11500,9660,11500,9660,126,1224560,00,0.00,N,2,200,
20211025,11300,11650,13150,10150,66,734050,00,0.00,N,5,-800,
20211018,12100,13750,13750,9450,647,6815000,00,0.00,N,2,100,
20211012,12000,11550,13900,10550,457,4850550,00,0.00,N,5,-1550,
20211005,13550,11550,14000,11550,9,116600,00,0.00,N,3,0,
20210927,13550,12600,13800,10250,750,7714950,00,0.00,N,2,2550,
20210923,11000,11950,11950,10500,4,45250,00,0.00,N,2,500,
20210913,10500,10550,12350,9350,856,8191940,00,0.00,N,5,-100,
20210906,10600,12900,12900,8900,512,4711280,00,0.00,N,5,-900,
20210830,11500,13500,13500,9650,1009,10002260,00,0.00,N,5,-1000,
20210823,12500,11300,12900,9700,411,4618970,00,0.00,N,2,2620,
20210817,9880,9930,9930,9880,5,49490,00,0.00,N,5,-100,
20210809,9980,8890,10200,8880,7,64670,00,0.00,N,2,1080,
20210802,8900,8900,8900,8900,3,26700,00,0.00,N,3,0,
20210726,8900,7950,9200,7950,44,359120,00,0.00,N,2,950,
20210719,7950,7950,7950,7950,64,508800,00,0.00,N,3,0,
20210712,7950,7960,7960,7940,39,309850,00,0.00,N,3,0,