KissMeData/012630/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,12030,11330,12300,11280,677784,8130329960,00,0.00,N,2,700,
20241118,11330,11100,11460,10870,514517,5736506360,00,0.00,N,2,80,
20241111,11250,11730,12010,10250,629439,7167024220,00,0.00,N,5,-460,
20241104,11710,11390,11950,11320,787733,9246720540,00,0.00,N,2,410,
20241028,11300,11000,11340,10810,393614,4378465350,00,0.00,N,2,400,
20241021,10900,11110,11120,10770,326491,3569728100,00,0.00,N,5,-100,
20241014,11000,10930,11460,10910,312812,3499363160,00,0.00,N,5,-10,
20241007,11010,10810,11230,10720,310474,3425061100,00,0.00,N,2,190,
20240930,10820,11030,11040,10570,321647,3488345430,00,0.00,N,5,-210,
20240923,11030,11280,11340,10900,605349,6710536720,00,0.00,N,5,-340,
20240919,11370,11070,11400,10720,376176,4174919980,00,0.00,N,2,300,
20240909,11070,10660,11200,10540,561186,6133804190,00,0.00,N,2,240,
20240902,10830,11200,11310,10720,686287,7586712150,00,0.00,N,5,-120,
20240826,10950,10860,11370,10600,1014219,11164237390,00,0.00,N,2,90,
20240819,10860,10180,10960,10150,997945,10603741440,00,0.00,N,2,650,
20240812,10210,10160,10330,9920,633249,6434692350,00,0.00,N,2,120,
20240805,10090,9650,10200,8870,1776140,16791951870,00,0.00,N,2,290,
20240729,9800,9560,10100,9420,1335902,13219215110,00,0.00,N,2,150,
20240722,9650,8710,9710,8650,1342256,12392226030,00,0.00,N,2,900,
20240715,8750,8110,9090,8020,894978,7789106810,00,0.00,N,2,640,
20240708,8110,8200,8270,8010,185315,1500465220,00,0.00,N,5,-50,
20240701,8160,8140,8330,8080,228317,1877177580,00,0.00,N,2,90,
20240624,8070,8240,8290,7970,196745,1600533310,00,0.00,N,5,-310,
20240617,8380,8050,8380,7970,337603,2755125100,00,0.00,N,2,410,
20240610,7970,7930,8090,7840,185261,1470207730,00,0.00,N,2,40,
20240603,7930,7910,8110,7870,138571,1105615560,00,0.00,N,5,-20,
20240527,7950,8040,8300,7810,280642,2255878920,00,0.00,N,5,-80,
20240520,8030,8400,8400,8020,174276,1421947570,00,0.00,N,5,-290,
20240513,8320,8280,8550,8150,192190,1589996070,00,0.00,N,2,60,
20240507,8260,8560,8650,8200,190998,1604929030,00,0.00,N,5,-300,
20240429,8560,8720,8840,8460,227534,1975285730,00,0.00,N,5,-180,
20240422,8740,8550,8860,8510,376946,3274789720,00,0.00,N,2,250,
20240415,8490,8160,8890,8100,1079765,9183250260,00,0.00,N,2,180,
20240408,8310,8400,8500,8100,393426,3272172260,00,0.00,N,5,-90,
20240401,8400,7980,8480,7980,602609,5017694160,00,0.00,N,2,420,
20240325,7980,8350,8400,7900,671206,5430864150,00,0.00,N,5,-420,
20240318,8400,7720,8440,7700,1056634,8660152200,00,0.00,N,2,700,
20240311,7700,7800,8050,7620,783353,6096397230,00,0.00,N,5,-100,
20240304,7800,8100,8170,7660,642814,5105425490,00,0.00,N,5,-290,
20240226,8090,8150,8290,7970,579575,4701755580,00,0.00,N,5,-120,
20240219,8210,8130,8630,8080,1190483,9914734620,00,0.00,N,2,70,
20240213,8140,8610,8750,7840,1723809,14063160940,00,0.00,N,5,-570,
20240205,8710,8510,8820,8210,2152015,18440023920,00,0.00,N,2,190,
20240129,8520,6880,8530,6770,3773801,29903514030,00,0.00,N,2,1690,
20240122,6830,6420,6830,6350,359801,2381543720,00,0.00,N,2,430,
20240115,6400,6600,6650,6340,432738,2801256470,00,0.00,N,5,-200,
20240108,6600,6730,6870,6520,345077,2310816500,00,0.00,N,5,-190,
20240102,6790,6860,6930,6730,293479,2004891160,00,0.00,N,5,-100,
20231226,6890,7180,7190,6850,252322,1767503080,00,0.00,N,5,-280,
20231218,7170,7020,7310,6920,600927,4308028910,00,0.00,N,2,140,
20231211,7030,7000,7070,6850,327300,2282084650,00,0.00,N,2,50,
20231204,6980,6880,7030,6770,286107,1980858190,00,0.00,N,2,160,
20231127,6820,6830,7080,6760,289732,2009596860,00,0.00,N,5,-30,
20231120,6850,6990,7050,6800,406464,2816303050,00,0.00,N,5,-70,
20231113,6920,6700,7060,6450,356930,2409386410,00,0.00,N,2,300,
20231106,6620,6420,6740,6350,282405,1850379930,00,0.00,N,2,240,
20231030,6380,6100,6410,6100,152936,961254820,00,0.00,N,2,260,
20231023,6120,6030,6190,6030,145471,888461510,00,0.00,N,2,10,
20231016,6110,6140,6280,5980,202180,1241437300,00,0.00,N,5,-90,
20231010,6200,6220,6240,6070,101591,627105690,00,0.00,N,5,-30,
20231004,6230,6320,6320,6050,99168,611117050,00,0.00,N,5,-90,
20230925,6320,6260,6390,6170,82129,517114120,00,0.00,N,5,-30,
20230918,6350,6420,6480,6010,221405,1405727960,00,0.00,N,5,-40,
20230911,6390,6070,6410,6050,223946,1412590020,00,0.00,N,2,340,
20230904,6050,6200,6200,5980,128138,778850070,00,0.00,N,5,-100,
20230828,6150,6100,6340,6050,224739,1398285910,00,0.00,N,2,120,
20230821,6030,6050,6150,6020,149983,912105030,00,0.00,N,5,-20,
20230814,6050,5990,6170,5960,219204,1333043250,00,0.00,N,2,30,
20230807,6020,5840,6150,5800,235588,1409201540,00,0.00,N,2,180,
20230731,5840,5840,5980,5730,241228,1413305410,00,0.00,N,2,10,
20230724,5830,5920,5920,5500,467158,2650543120,00,0.00,N,5,-90,
20230717,5920,6100,6140,5840,287196,1709819330,00,0.00,N,5,-190,
20230710,6110,6110,6180,6020,198110,1210737820,00,0.00,N,5,-80,
20230703,6190,6430,6500,6070,412763,2591984070,00,0.00,N,5,-240,
20230626,6430,6380,6490,6320,206247,1315116960,00,0.00,N,2,50,
20230619,6380,6490,6700,6350,244019,1586809930,00,0.00,N,5,-110,
20230612,6490,6720,6730,6490,197822,1300904090,00,0.00,N,5,-210,
20230605,6700,6680,6750,6580,175107,1165539050,00,0.00,N,2,40,
20230530,6660,6850,6930,6600,277286,1881324070,00,0.00,N,5,-190,
20230522,6850,6700,6960,6650,475871,3262234520,00,0.00,N,2,150,
20230515,6700,6620,6740,6460,420740,2760780600,00,0.00,N,2,120,
20230508,6580,6560,6770,6490,399875,2660743110,00,0.00,N,5,-40,
20230502,6620,6570,6660,6510,198592,1308493300,00,0.00,N,2,70,
20230424,6550,6750,6750,6470,561601,3675961990,00,0.00,N,5,-180,
20230417,6730,6900,6900,6570,750498,5019829020,00,0.00,N,5,-170,
20230410,6900,6780,6950,6290,911799,6180583800,00,0.00,N,2,120,
20230403,6780,6720,6900,6710,590441,4014377320,00,0.00,N,2,20,
20230327,6760,6590,6980,6420,991366,6620634570,00,0.00,N,2,180,
20230320,6580,6400,6720,6370,605319,3988052770,00,0.00,N,2,220,
20230313,6360,6760,6840,6360,1071127,7047117810,00,0.00,N,5,-510,
20230306,6870,6020,6990,6000,2196303,14531745740,00,0.00,N,2,870,
20230227,6000,6110,6290,5940,361486,2186659740,00,0.00,N,5,-190,
20230220,6190,6100,6300,6030,486976,3022817150,00,0.00,N,2,90,
20230213,6100,5900,6170,5850,403283,2440850380,00,0.00,N,2,200,
20230206,5900,6040,6040,5850,331751,1962919070,00,0.00,N,5,-150,
20230130,6050,6080,6140,5960,264558,1601115620,00,0.00,N,5,-20,
20230125,6070,6080,6180,6040,223154,1360322860,00,0.00,N,3,0,
20230116,6070,5900,6150,5890,472669,2844648170,00,0.00,N,2,180,
20230109,5890,5690,5920,5680,224841,1300336210,00,0.00,N,2,210,
20230102,5680,5480,5750,5080,685477,3690007260,00,0.00,N,2,190,
20221226,5490,5610,5790,5450,277602,1557385470,00,0.00,N,5,-130,
20221219,5620,5780,5780,5520,290322,1639116750,00,0.00,N,5,-170,
20221212,5790,5840,5900,5630,253347,1462248980,00,0.00,N,5,-50,
20221205,5840,5870,5980,5650,220377,1283601760,00,0.00,N,5,-60,
20221128,5900,5780,6000,5600,883490,5097875070,00,0.00,N,2,90,
20221121,5810,5960,5960,5650,261263,1511188020,00,0.00,N,5,-160,
20221114,5970,5910,6100,5850,298369,1784540800,00,0.00,N,2,20,
20221107,5950,5660,5970,5660,237495,1389165660,00,0.00,N,2,250,
20221031,5700,5470,5790,5380,282916,1581149110,00,0.00,N,2,280,
20221024,5420,5640,5750,5340,397895,2171756630,00,0.00,N,5,-190,
20221017,5610,5570,5980,5450,355428,2025416670,00,0.00,N,5,-40,
20221011,5650,5870,5870,5490,326535,1848108150,00,0.00,N,5,-230,
20221004,5880,5920,6050,5820,206434,1219830440,00,0.00,N,5,-40,
20220926,5920,6350,6350,5790,553255,3341186070,00,0.00,N,5,-480,
20220919,6400,6600,6660,6360,254255,1644600140,00,0.00,N,5,-260,
20220913,6660,6720,6790,6580,182443,1214249460,00,0.00,N,5,-60,
20220905,6720,6890,6930,6610,265319,1786578040,00,0.00,N,5,-210,
20220829,6930,6780,7100,6680,210722,1445833190,00,0.00,N,2,50,
20220822,6880,6980,6980,6770,190095,1303783630,00,0.00,N,5,-150,
20220816,7030,7200,7200,6900,224994,1581489380,00,0.00,N,5,-120,
20220808,7150,6990,7150,6860,271612,1902200740,00,0.00,N,2,180,
20220801,6970,6960,6970,6640,241361,1650854360,00,0.00,N,2,10,
20220725,6960,6610,7020,6590,312522,2127610700,00,0.00,N,2,320,
20220718,6640,6400,6700,6400,293924,1938530260,00,0.00,N,2,240,
20220711,6400,6540,6560,6350,253176,1627113520,00,0.00,N,5,-140,
20220704,6540,6630,6630,6400,296822,1926595780,00,0.00,N,5,-80,
20220627,6620,6610,6770,6500,405327,2674588510,00,0.00,N,2,10,
20220620,6610,6990,6990,6400,546163,3637884020,00,0.00,N,5,-360,
20220613,6970,7090,7100,6760,683857,4715483780,00,0.00,N,5,-180,
20220607,7150,7270,7280,7130,276566,1988023570,00,0.00,N,5,-120,
20220530,7270,7210,7310,7180,265917,1923866760,00,0.00,N,2,60,
20220523,7210,7150,7340,7070,296451,2130553240,00,0.00,N,2,30,
20220516,7180,7170,7320,7010,364458,2627070830,00,0.00,N,5,-10,
20220509,7190,7390,7390,6920,665079,4725622000,00,0.00,N,5,-110,
20220502,7300,7170,7470,7170,417897,3065156000,00,0.00,N,2,70,
20220425,7230,7480,7480,7100,668577,4870492500,00,0.00,N,5,-110,
20220418,7340,7060,7430,7060,631457,4587656400,00,0.00,N,2,220,
20220411,7120,7200,7280,7050,558887,3988091060,00,0.00,N,5,-150,
20220404,7270,7120,7340,7120,517471,3757101980,00,0.00,N,2,130,
20220328,7140,7600,7700,7020,2479571,18013855240,00,0.00,N,5,-460,
20220321,7600,7730,7810,7510,798877,6126317050,00,0.00,N,5,-80,
20220314,7680,7900,8020,7330,1192412,9103468060,00,0.00,N,5,-190,
20220307,7870,8000,8000,7580,662827,5159925910,00,0.00,N,5,-90,
20220228,7960,7510,8030,7510,670675,5239002440,00,0.00,N,2,450,
20220221,7510,7550,7670,7440,563759,4254299950,00,0.00,N,5,-70,
20220214,7580,7320,7650,7280,1001547,7467592270,00,0.00,N,2,90,
20220207,7490,7780,7810,7410,1358571,10357826330,00,0.00,N,5,-170,
20220203,7660,7130,7690,6920,1421932,10468841860,00,0.00,N,2,580,
20220124,7080,7050,7330,6800,2638536,18688787180,00,0.00,N,2,10,
20220117,7070,7780,8230,6960,6786621,50978413770,00,0.00,N,5,-910,
20220110,7980,10500,10650,7950,8348203,74999509880,00,0.00,N,5,-2520,
20220103,10500,10450,10650,10250,740525,7722566650,00,0.00,N,2,50,
20211227,10450,10500,10800,10400,612438,6455544950,00,0.00,N,5,-50,
20211220,10500,10450,10500,10200,499674,5178971500,00,0.00,N,3,0,
20211213,10500,10450,10550,10250,374256,3889671650,00,0.00,N,2,150,
20211206,10350,10150,10550,10100,545928,5645315900,00,0.00,N,2,100,
20211129,10250,9920,10350,9620,1131795,11266507850,00,0.00,N,2,50,
20211122,10200,10100,10250,10050,780330,7917947700,00,0.00,N,2,100,
20211115,10100,10150,10400,10000,524290,5348231350,00,0.00,N,5,-50,
20211108,10150,10250,10400,9970,796102,8064718810,00,0.00,N,5,-150,
20211101,10300,10550,10800,10200,820949,8593417350,00,0.00,N,5,-250,
20211025,10550,10500,11000,10450,763351,8181324100,00,0.00,N,3,0,
20211018,10550,10650,10800,10500,600828,6393163950,00,0.00,N,5,-150,
20211012,10700,10400,10750,10250,669170,7047189150,00,0.00,N,2,200,
20211005,10500,10700,10750,10300,862024,9048489200,00,0.00,N,5,-300,
20210927,10800,11100,11300,10750,756395,8316472850,00,0.00,N,5,-300,
20210923,11100,11300,11350,11050,503283,5635067550,00,0.00,N,5,-350,
20210913,11450,11350,11600,11250,706160,8077898850,00,0.00,N,3,0,
20210906,11450,11550,11800,11300,920749,10664294200,00,0.00,N,5,-100,
20210830,11550,11550,11850,11450,1034702,12076800150,00,0.00,N,2,150,
20210823,11400,10900,11500,10750,1070083,11981135650,00,0.00,N,2,550,
20210817,10850,11700,11700,10750,1632062,18266386500,00,0.00,N,5,-850,
20210809,11700,12200,12250,11450,1625477,19202267700,00,0.00,N,5,-550,
20210802,12250,12250,12350,11900,1291100,15660053600,00,0.00,N,2,50,
20210726,12200,12700,12750,12100,1515235,18897990050,00,0.00,N,5,-450,
20210719,12650,12900,12950,12500,1487582,18836423900,00,0.00,N,5,-350,
20210712,13000,13000,13300,12900,1230090,16067370300,00,0.00,N,2,100,