KissMeData/005800/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,9040,8950,9200,8940,3229,29079830,00,0.00,N,2,90,
20241118,8950,9130,9200,8950,11352,102193020,00,0.00,N,5,-250,
20241111,9200,9100,9200,8910,4484,40480500,00,0.00,N,2,100,
20241104,9100,9260,9260,9040,3989,36456730,00,0.00,N,5,-350,
20241028,9450,9240,9460,9080,2597,23777420,00,0.00,N,2,380,
20241021,9070,9130,9230,9070,8004,72938300,00,0.00,N,5,-60,
20241014,9130,9210,9500,9090,8384,76683290,00,0.00,N,5,-80,
20241007,9210,9210,9300,9070,16346,149568290,00,0.00,N,5,-80,
20240930,9290,9340,9500,9100,10978,100885910,00,0.00,N,5,-50,
20240923,9340,9440,9490,9150,9218,85339710,00,0.00,N,2,60,
20240919,9280,9300,9460,9210,5947,55276290,00,0.00,N,5,-20,
20240909,9300,9070,9420,9050,10383,94912770,00,0.00,N,2,110,
20240902,9190,9200,9340,9020,7104,65383620,00,0.00,N,5,-20,
20240826,9210,9160,9400,9010,6166,56412640,00,0.00,N,5,-30,
20240819,9240,9020,9240,8900,6522,58786390,00,0.00,N,2,220,
20240812,9020,8800,9150,8800,15909,142616340,00,0.00,N,2,170,
20240805,8850,8850,9000,8440,25855,225447340,00,0.00,N,3,0,
20240729,8850,8940,9250,8850,9094,81467690,00,0.00,N,5,-140,
20240722,8990,9040,9040,8890,7265,65007040,00,0.00,N,2,30,
20240715,8960,9000,9050,8940,16803,151004280,00,0.00,N,5,-30,
20240708,8990,9080,9140,8900,9610,86311230,00,0.00,N,5,-60,
20240701,9050,9050,9280,8990,5781,52294160,00,0.00,N,5,-60,
20240624,9110,9100,9150,8940,8498,76496060,00,0.00,N,2,90,
20240617,9020,9080,9130,9020,13394,121476250,00,0.00,N,5,-60,
20240610,9080,9190,9340,9080,11158,101798450,00,0.00,N,5,-110,
20240603,9190,9200,9350,9100,10364,95340140,00,0.00,N,5,-20,
20240527,9210,9260,9360,9150,11075,102118560,00,0.00,N,5,-50,
20240520,9260,9310,9400,9160,15886,147028060,00,0.00,N,5,-50,
20240513,9310,9220,9340,9170,9893,91377530,00,0.00,N,2,100,
20240507,9210,9540,9540,9180,6206,57398670,00,0.00,N,5,-70,
20240429,9280,9290,9590,9230,9566,89161230,00,0.00,N,5,-100,
20240422,9380,9160,9430,9130,4731,43974510,00,0.00,N,2,170,
20240415,9210,9300,9450,9190,7597,70531750,00,0.00,N,5,-160,
20240408,9370,9410,9590,9260,4108,38453160,00,0.00,N,3,0,
20240401,9370,9470,9890,9240,7283,68644440,00,0.00,N,5,-100,
20240325,9470,9390,9660,9370,11539,109501700,00,0.00,N,3,0,
20240318,9470,9350,9650,9350,10910,103052200,00,0.00,N,2,150,
20240311,9320,9490,9520,9170,33101,308758170,00,0.00,N,5,-160,
20240304,9480,9640,9700,9480,23945,229340920,00,0.00,N,5,-160,
20240226,9640,9720,9720,9460,17777,170147400,00,0.00,N,5,-80,
20240219,9720,9790,9790,9620,37652,364740010,00,0.00,N,5,-30,
20240213,9750,9920,9970,9570,23039,224121910,00,0.00,N,5,-170,
20240205,9920,9940,10100,9620,46376,458626780,00,0.00,N,2,60,
20240129,9860,9330,9950,9150,70664,674527060,00,0.00,N,2,530,
20240122,9330,9150,9380,9020,19369,175936380,00,0.00,N,2,250,
20240115,9080,9290,9580,8910,39507,360058920,00,0.00,N,5,-210,
20240108,9290,9320,9320,9050,35493,323941870,00,0.00,N,2,10,
20240102,9280,9420,9420,9150,15670,144334940,00,0.00,N,5,-160,
20231226,9440,9290,9440,9150,8963,83051780,00,0.00,N,2,150,
20231218,9290,9380,9500,9250,13576,126614430,00,0.00,N,5,-100,
20231211,9390,9490,9530,9300,13788,129517840,00,0.00,N,5,-110,
20231204,9500,9420,9590,9320,6333,59667580,00,0.00,N,2,100,
20231127,9400,9500,9560,9320,8072,75755020,00,0.00,N,5,-100,
20231120,9500,9330,9550,9210,16789,158278850,00,0.00,N,2,170,
20231113,9330,9350,9370,9100,32463,299748490,00,0.00,N,5,-20,
20231106,9350,9260,10870,9060,284192,2769212420,00,0.00,N,2,190,
20231030,9160,9110,9290,9040,10567,96365480,00,0.00,N,2,50,
20231023,9110,9060,9170,8880,7211,65029800,00,0.00,N,2,50,
20231016,9060,9160,9290,8990,68652,625861290,00,0.00,N,5,-100,
20231010,9160,9090,9170,8960,32036,290450220,00,0.00,N,2,80,
20231004,9080,9130,9210,9030,18456,167672340,00,0.00,N,5,-60,
20230925,9140,9150,9230,9030,14932,135775050,00,0.00,N,5,-10,
20230918,9150,9150,9200,9010,25405,230815150,00,0.00,N,5,-10,
20230911,9160,9370,9380,8990,33761,308199200,00,0.00,N,5,-310,
20230904,9470,9740,9840,9100,70037,654272100,00,0.00,N,5,-270,
20230828,9740,9680,10000,9500,15880,154484920,00,0.00,N,5,-90,
20230821,9830,9480,9870,9320,73643,701284240,00,0.00,N,2,340,
20230814,9490,9800,9940,9280,38114,364693540,00,0.00,N,5,-310,
20230807,9800,9850,9990,9660,143081,1408085640,00,0.00,N,5,-50,
20230731,9850,9850,10050,9330,103202,1014904160,00,0.00,N,3,0,
20230724,9850,10090,10090,9060,79801,761899020,00,0.00,N,5,-200,
20230717,10050,10300,10460,9900,43710,441174330,00,0.00,N,5,-150,
20230710,10200,10280,10750,10100,19276,196553840,00,0.00,N,5,-100,
20230703,10300,10560,10590,10200,17278,179713710,00,0.00,N,5,-260,
20230626,10560,10660,10680,10400,43839,460104200,00,0.00,N,5,-140,
20230619,10700,10650,10700,10320,21435,224754660,00,0.00,N,2,50,
20230612,10650,10890,10890,10590,18900,202204600,00,0.00,N,5,-240,
20230605,10890,10870,10990,10700,14483,155904090,00,0.00,N,2,170,
20230530,10720,10950,11170,10700,23170,249778570,00,0.00,N,5,-180,
20230522,10900,11060,11060,10810,36517,399713360,00,0.00,N,5,-180,
20230515,11080,11120,11190,10980,19421,214369410,00,0.00,N,5,-40,
20230508,11120,11100,11350,11100,15983,178251290,00,0.00,N,5,-50,
20230502,11170,11240,11400,11100,5558,62091830,00,0.00,N,5,-110,
20230424,11280,11220,11350,11020,19729,220153470,00,0.00,N,5,-40,
20230417,11320,11170,11400,11120,11680,131364740,00,0.00,N,2,70,
20230410,11250,11010,11370,10950,17129,191030250,00,0.00,N,2,120,
20230403,11130,10830,11380,10820,31964,350601930,00,0.00,N,2,300,
20230327,10830,10770,11000,10520,24158,258293030,00,0.00,N,2,60,
20230320,10770,10810,11000,10580,36923,394758350,00,0.00,N,5,-10,
20230313,10780,10720,11000,10560,26840,288491110,00,0.00,N,5,-210,
20230306,10990,11530,11670,10950,22329,252567610,00,0.00,N,5,-640,
20230227,11630,11130,11790,11020,24116,276381160,00,0.00,N,2,410,
20230220,11220,10930,11500,10890,18814,211019880,00,0.00,N,2,280,
20230213,10940,10910,10970,10700,15530,168183300,00,0.00,N,2,40,
20230206,10900,10980,11050,10810,18449,201946510,00,0.00,N,5,-80,
20230130,10980,10850,10990,10670,16088,174924550,00,0.00,N,2,140,
20230125,10840,10920,10920,10780,12149,131677690,00,0.00,N,5,-110,
20230116,10950,10700,10950,10600,9060,97239150,00,0.00,N,2,300,
20230109,10650,10900,11000,10500,43875,466821100,00,0.00,N,5,-250,
20230102,10900,11150,11150,10450,9448,101269850,00,0.00,N,5,-250,
20221226,11150,10900,11200,10500,13638,147466150,00,0.00,N,2,200,
20221219,10950,11050,11100,10850,18195,199379700,00,0.00,N,5,-200,
20221212,11150,11150,11150,10900,28964,320456100,00,0.00,N,2,50,
20221205,11100,11250,11550,11000,19638,219401450,00,0.00,N,5,-150,
20221128,11250,11600,11650,11250,39101,444599450,00,0.00,N,5,-350,
20221121,11600,11450,11600,11100,19427,219114050,00,0.00,N,2,150,
20221114,11450,11700,12200,11450,26929,316279500,00,0.00,N,5,-250,
20221107,11700,11600,12000,11450,49978,581414550,00,0.00,N,5,-50,
20221031,11750,11550,12000,11250,19249,222075750,00,0.00,N,2,300,
20221024,11450,11650,11700,11050,11569,130822500,00,0.00,N,5,-300,
20221017,11750,11400,11850,11000,16547,188588050,00,0.00,N,2,350,
20221011,11400,11200,11650,10850,23018,256469350,00,0.00,N,2,200,
20221004,11200,11350,11650,10900,59584,665933650,00,0.00,N,2,100,
20220926,11100,12000,12000,10800,23550,265239650,00,0.00,N,5,-1000,
20220919,12100,12000,12150,11650,10388,122885950,00,0.00,N,2,50,
20220913,12050,11950,12200,11700,15012,179490300,00,0.00,N,2,200,
20220905,11850,11700,12300,11500,40235,471303800,00,0.00,N,2,50,
20220829,11800,12350,12350,11700,28502,340149100,00,0.00,N,5,-600,
20220822,12400,12150,12600,12000,53159,645891600,00,0.00,N,2,200,
20220816,12200,12200,12400,11850,30576,369772350,00,0.00,N,3,0,
20220808,12200,11950,12500,11800,29976,357949850,00,0.00,N,2,250,
20220801,11950,11550,12250,11400,44117,521858000,00,0.00,N,2,400,
20220725,11550,11500,11900,11300,21974,252804750,00,0.00,N,3,0,
20220718,11550,11200,11900,11150,35652,408950000,00,0.00,N,2,350,
20220711,11200,11600,11900,10950,50327,564827600,00,0.00,N,5,-400,
20220704,11600,11300,11900,11150,20839,236701700,00,0.00,N,2,150,
20220627,11450,11600,11850,11050,44399,505895600,00,0.00,N,5,-150,
20220620,11600,11600,11700,10350,50531,555902450,00,0.00,N,5,-200,
20220613,11800,11750,12050,10900,26747,309896900,00,0.00,N,5,-300,
20220607,12100,12300,13250,11800,140369,1760022400,00,0.00,N,5,-200,
20220530,12300,12300,12550,12100,16086,197426050,00,0.00,N,5,-50,
20220523,12350,12450,12700,12000,28001,341427950,00,0.00,N,5,-150,
20220516,12500,12500,12700,11900,26995,332320950,00,0.00,N,2,150,
20220509,12350,12950,13100,12150,68782,859597600,00,0.00,N,5,-600,
20220502,12950,13050,13250,12600,31311,403388800,00,0.00,N,5,-200,
20220425,13150,12850,13350,12500,71015,908883500,00,0.00,N,2,200,
20220418,12950,13550,13700,12250,215170,2741684900,00,0.00,N,5,-1600,
20220411,14550,14550,14550,14550,0,0,00,0.00,N,3,0,
20220404,14550,14400,14900,14200,110095,1600569500,00,0.00,N,2,100,
20220328,14450,14250,14700,13800,85745,1219286500,00,0.00,N,2,100,
20220321,14350,13400,14650,13400,127095,1774388500,00,0.00,N,2,1050,
20220314,13300,13100,13450,12900,60535,795826500,00,0.00,N,2,200,
20220307,13100,12400,13900,11900,166616,2181035500,00,0.00,N,2,550,
20220228,12550,11750,12600,11500,24056,287927500,00,0.00,N,2,850,
20220221,11700,11850,11850,11400,24095,280045500,00,0.00,N,5,-200,
20220214,11900,11800,11950,11450,38195,447369000,00,0.00,N,3,0,
20220207,11900,11850,11900,11600,20205,237774500,00,0.00,N,2,100,
20220203,11800,11800,11800,11650,4048,47599000,00,0.00,N,2,50,
20220124,11750,12050,12100,11250,34705,400205500,00,0.00,N,5,-350,
20220117,12100,12000,12100,11600,20665,244170500,00,0.00,N,2,50,
20220110,12050,12000,12250,11750,40485,486175500,00,0.00,N,2,50,
20220103,12000,11850,12200,11650,41055,486759000,00,0.00,N,2,150,
20211227,11850,11950,12150,11450,50126,587146500,00,0.00,N,5,-100,
20211220,11950,11550,12400,11300,37595,437436000,00,0.00,N,2,350,
20211213,11600,11900,12000,11500,7975,93468000,00,0.00,N,5,-350,
20211206,11950,11700,11950,11550,8305,97252500,00,0.00,N,2,250,
20211129,11700,11300,11850,11050,19045,215713000,00,0.00,N,2,300,
20211122,11400,11700,11750,11400,28225,326379500,00,0.00,N,5,-350,
20211115,11750,11750,12000,11600,38325,449570500,00,0.00,N,3,0,
20211108,11750,11650,11800,11350,19025,219285000,00,0.00,N,2,50,
20211101,11700,11750,11800,11500,27465,319408000,00,0.00,N,5,-50,
20211025,11750,11800,12000,11450,16355,191824000,00,0.00,N,5,-50,
20211018,11800,12050,12050,11650,15335,181487500,00,0.00,N,5,-400,
20211012,12200,11800,12350,11450,16306,192658500,00,0.00,N,2,200,
20211005,12000,11950,12600,11600,33286,394025000,00,0.00,N,5,-100,
20210927,12100,12000,12450,11500,26845,318523000,00,0.00,N,5,-50,
20210923,12150,12100,12200,11950,3718,44902000,00,0.00,N,5,-50,
20210913,12200,11900,12400,11800,35675,431419500,00,0.00,N,2,300,
20210906,11900,11950,12250,11800,43605,521206000,00,0.00,N,5,-150,
20210830,12050,11900,12150,11750,20745,246966500,00,0.00,N,2,150,
20210823,11900,11350,12000,11250,35245,412273500,00,0.00,N,2,500,
20210817,11400,11250,12000,11000,58036,661875500,00,0.00,N,3,0,
20210809,11400,11450,11550,11150,34545,392835500,00,0.00,N,5,-50,
20210802,11450,11200,11800,11000,45945,516174500,00,0.00,N,2,150,
20210726,11300,11250,11450,11150,27255,306078000,00,0.00,N,2,50,
20210719,11250,11700,11750,11000,93155,1045877500,00,0.00,N,5,-600,
20210712,11850,11500,11900,11500,21945,255638000,00,0.00,N,2,200,