KissMeData/078000/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,9910,9970,10080,9610,11227,110556670,00,0.00,N,5,-70,
20241118,9980,9860,10050,9760,8356,82485830,00,0.00,N,2,40,
20241111,9940,10010,10090,9210,18251,178805050,00,0.00,N,5,-30,
20241104,9970,9980,10200,9820,6323,62814900,00,0.00,N,2,20,
20241028,9950,10000,10080,9850,6056,60171130,00,0.00,N,2,50,
20241021,9900,9750,10050,9750,7805,76924280,00,0.00,N,2,100,
20241014,9800,9850,9920,9700,7362,71945020,00,0.00,N,2,70,
20241007,9730,9850,9850,9510,43856,424226510,00,0.00,N,2,40,
20240930,9690,9970,9970,9610,25927,251143650,00,0.00,N,5,-160,
20240923,9850,9890,10130,9840,19465,192872640,00,0.00,N,5,-140,
20240919,9990,9980,10070,9870,3791,37727250,00,0.00,N,2,10,
20240909,9980,9650,10400,9650,9850,96685590,00,0.00,N,2,200,
20240902,9780,9920,10050,9700,17454,170981380,00,0.00,N,5,-180,
20240826,9960,10180,10180,9810,18032,178817010,00,0.00,N,5,-90,
20240819,10050,10110,10200,9940,22786,228698590,00,0.00,N,5,-60,
20240812,10110,10050,10240,9970,13242,133388290,00,0.00,N,2,20,
20240805,10090,10310,10650,9870,34218,342878680,00,0.00,N,5,-290,
20240729,10380,10560,10700,10310,12003,125226070,00,0.00,N,5,-180,
20240722,10560,10790,10790,10300,13542,141312000,00,0.00,N,5,-80,
20240715,10640,10690,10850,10450,7020,74649020,00,0.00,N,5,-50,
20240708,10690,10710,10900,10580,10486,111891940,00,0.00,N,5,-200,
20240701,10890,10880,11000,10760,28501,311080910,00,0.00,N,2,20,
20240624,10870,10860,11050,10800,37641,411572660,00,0.00,N,5,-40,
20240617,10910,10560,11000,10470,82527,895570960,00,0.00,N,2,360,
20240610,10550,10460,10620,10430,20151,212301290,00,0.00,N,3,0,
20240603,10550,10390,10750,10390,10861,114678470,00,0.00,N,2,90,
20240527,10460,10480,10610,10310,13108,137488020,00,0.00,N,2,40,
20240520,10420,10430,10470,10330,16734,174152620,00,0.00,N,2,40,
20240513,10380,10480,10480,10350,25062,260350140,00,0.00,N,2,60,
20240507,10320,10380,10450,10290,29590,306833760,00,0.00,N,5,-10,
20240429,10330,10320,10380,10230,17612,181561190,00,0.00,N,5,-30,
20240422,10360,10140,10360,10130,20002,205456040,00,0.00,N,2,220,
20240415,10140,10300,10300,9990,31923,321573630,00,0.00,N,5,-50,
20240408,10190,10490,10680,9990,33620,342006720,00,0.00,N,5,-290,
20240401,10480,10650,10780,10470,40219,425760330,00,0.00,N,5,-250,
20240325,10730,10740,10800,10560,35032,375354280,00,0.00,N,5,-10,
20240318,10740,10490,10890,10490,15859,169523160,00,0.00,N,2,20,
20240311,10720,11080,11200,10170,49666,529189060,00,0.00,N,5,-320,
20240304,11040,10470,11410,10390,56625,617849440,00,0.00,N,2,570,
20240226,10470,10850,10850,10330,22315,234512840,00,0.00,N,5,-240,
20240219,10710,10750,10990,10570,34999,374752560,00,0.00,N,2,60,
20240213,10650,10330,10730,10260,33184,346959860,00,0.00,N,2,320,
20240205,10330,10400,11200,10170,123449,1321574120,00,0.00,N,5,-60,
20240129,10390,10200,10680,10020,115922,1201946000,00,0.00,N,2,260,
20240122,10130,9970,10320,9950,38906,391399630,00,0.00,N,2,120,
20240115,10010,9880,10100,9860,31529,313460300,00,0.00,N,2,110,
20240108,9900,9910,10110,9850,11918,118051160,00,0.00,N,5,-10,
20240102,9910,9980,10090,9860,38136,379316190,00,0.00,N,5,-70,
20231226,9980,10200,10200,9850,18872,187976900,00,0.00,N,5,-140,
20231218,10120,10000,10280,9970,24842,250591520,00,0.00,N,2,120,
20231211,10000,10000,10100,9900,14538,145428240,00,0.00,N,2,10,
20231204,9990,9890,10120,9880,21882,218605330,00,0.00,N,2,100,
20231127,9890,10060,10080,9840,38653,384282790,00,0.00,N,5,-180,
20231120,10070,10130,10280,10000,25888,260931440,00,0.00,N,5,-60,
20231113,10130,10080,10450,10000,44897,454749860,00,0.00,N,3,0,
20231106,10130,10140,10160,9960,27908,280048220,00,0.00,N,2,90,
20231030,10040,10040,10170,9750,33925,337422540,00,0.00,N,3,0,
20231023,10040,9740,10220,9730,22016,221165060,00,0.00,N,2,290,
20231016,9750,10400,10440,9710,85883,860004970,00,0.00,N,5,-440,
20231010,10190,9340,10260,9290,142516,1416266840,00,0.00,N,2,860,
20231004,9330,9310,9350,9100,33030,303462350,00,0.00,N,5,-70,
20230925,9400,9340,9530,9100,34419,321096560,00,0.00,N,2,70,
20230918,9330,9510,10110,9290,117592,1126540530,00,0.00,N,5,-170,
20230911,9500,9440,9590,9340,16101,151634730,00,0.00,N,2,60,
20230904,9440,9410,9590,9350,14952,141194860,00,0.00,N,5,-10,
20230828,9450,9590,9770,9360,57012,544781570,00,0.00,N,5,-140,
20230821,9590,9620,9740,9280,41327,393533900,00,0.00,N,2,80,
20230814,9510,9150,9540,9150,44571,418160010,00,0.00,N,2,360,
20230807,9150,8840,9460,8750,24625,222895890,00,0.00,N,2,350,
20230731,8800,8500,8900,8500,31575,274043010,00,0.00,N,2,300,
20230724,8500,8980,8980,8140,34422,297815060,00,0.00,N,5,-470,
20230717,8970,8900,9030,8820,29413,261423650,00,0.00,N,2,70,
20230710,8900,9060,9060,8800,36390,324932460,00,0.00,N,5,-170,
20230703,9070,9170,9180,9000,24957,226370790,00,0.00,N,5,-20,
20230626,9090,9010,10710,9010,493898,4865386590,00,0.00,N,2,50,
20230619,9040,9100,9200,9020,9409,85617220,00,0.00,N,5,-20,
20230612,9060,9200,9200,9000,22350,203141840,00,0.00,N,5,-100,
20230605,9160,9170,9250,9070,15398,140261300,00,0.00,N,3,0,
20230530,9160,9240,9390,8900,35414,323630630,00,0.00,N,5,-80,
20230522,9240,9190,9330,9110,19408,179607720,00,0.00,N,2,80,
20230515,9160,9190,9260,9030,27122,247131820,00,0.00,N,5,-70,
20230508,9230,9190,9350,9180,13509,125319960,00,0.00,N,2,40,
20230502,9190,9330,9330,9190,17751,163832510,00,0.00,N,5,-30,
20230424,9220,9200,9330,9050,25286,231831390,00,0.00,N,2,20,
20230417,9200,9170,9330,9160,23090,212630640,00,0.00,N,2,30,
20230410,9170,9090,9350,9060,26968,247294890,00,0.00,N,2,20,
20230403,9150,9140,9470,9020,45781,420646930,00,0.00,N,2,70,
20230327,9080,8850,9080,8810,27667,246535500,00,0.00,N,2,230,
20230320,8850,9160,9250,8800,44161,396623580,00,0.00,N,5,-310,
20230313,9160,9050,9350,8960,38865,354488160,00,0.00,N,5,-110,
20230306,9270,9300,9600,8950,48851,458724690,00,0.00,N,5,-110,
20230227,9380,9200,9380,9060,11497,106068290,00,0.00,N,2,130,
20230220,9250,9450,9660,9050,46129,433407900,00,0.00,N,2,30,
20230213,9220,9700,9700,9160,39585,373957710,00,0.00,N,5,-380,
20230206,9600,9080,9790,8970,156201,1479993430,00,0.00,N,2,570,
20230130,9030,9040,9100,8840,24023,215391800,00,0.00,N,2,30,
20230125,9000,8700,9120,8700,42797,382865070,00,0.00,N,2,240,
20230116,8760,8700,8770,8610,13093,113863940,00,0.00,N,2,60,
20230109,8700,8660,8770,8330,10471,90578870,00,0.00,N,2,100,
20230102,8600,8840,8840,8400,11964,102852060,00,0.00,N,5,-150,
20221226,8750,8990,9120,8600,18361,162964230,00,0.00,N,5,-240,
20221219,8990,9110,9160,8940,12895,116444490,00,0.00,N,5,-120,
20221212,9110,9000,9240,8890,29982,271404090,00,0.00,N,2,230,
20221205,8880,8800,10200,8560,120645,1121648130,00,0.00,N,2,80,
20221128,8800,8760,8800,8620,21499,186685070,00,0.00,N,2,40,
20221121,8760,8500,8790,8500,26360,227281570,00,0.00,N,2,260,
20221114,8500,8500,8550,8400,26821,227055970,00,0.00,N,5,-60,
20221107,8560,8510,8660,8400,34392,292085930,00,0.00,N,2,50,
20221031,8510,8680,8760,8440,33790,288202110,00,0.00,N,5,-50,
20221024,8560,8600,8870,8490,33530,287152610,00,0.00,N,5,-90,
20221017,8650,8590,8760,8510,23700,204375420,00,0.00,N,5,-30,
20221011,8680,8590,8700,8370,20835,177458350,00,0.00,N,5,-100,
20221004,8780,8800,8920,8480,51556,445108440,00,0.00,N,5,-20,
20220926,8800,9210,9210,8690,52715,469827690,00,0.00,N,5,-510,
20220919,9310,9520,9600,9170,22727,213527360,00,0.00,N,5,-290,
20220913,9600,9640,9780,9470,15001,143741710,00,0.00,N,5,-40,
20220905,9640,9580,9730,9440,18001,172322980,00,0.00,N,5,-40,
20220829,9680,9680,9790,9560,19864,191259980,00,0.00,N,5,-100,
20220822,9780,9740,9830,9580,20548,200059210,00,0.00,N,2,10,
20220816,9770,9890,10800,9600,101074,1020876280,00,0.00,N,5,-170,
20220808,9940,9760,10000,9590,16192,157652450,00,0.00,N,2,180,
20220801,9760,9800,9970,9690,17361,170213230,00,0.00,N,5,-20,
20220725,9780,9720,9790,9420,7935,77241220,00,0.00,N,2,60,
20220718,9720,9490,9740,9260,5666,54387210,00,0.00,N,2,220,
20220711,9500,9610,9610,9050,22882,214686480,00,0.00,N,2,30,
20220704,9470,9560,9850,9340,30459,286134260,00,0.00,N,5,-110,
20220627,9580,9490,9700,9340,10855,103006280,00,0.00,N,2,180,
20220620,9400,9730,9730,9200,30137,284101000,00,0.00,N,5,-330,
20220613,9730,10200,10200,9300,33305,324076100,00,0.00,N,5,-470,
20220607,10200,10450,10450,9960,41043,413585290,00,0.00,N,5,-150,
20220530,10350,10400,10500,10300,7960,82827750,00,0.00,N,5,-50,
20220523,10400,10450,10450,10200,11396,117640700,00,0.00,N,5,-100,
20220516,10500,10600,10600,10250,17819,185931300,00,0.00,N,3,0,
20220509,10500,10550,10650,10300,26941,281448250,00,0.00,N,5,-150,
20220502,10650,10800,10800,10550,12094,129396000,00,0.00,N,5,-100,
20220425,10750,10650,10750,10500,20661,219587250,00,0.00,N,5,-50,
20220418,10800,10800,10900,10650,19183,206934200,00,0.00,N,3,0,
20220411,10800,10650,10850,10550,30079,320871000,00,0.00,N,2,100,
20220404,10700,10800,10850,10600,27696,295995900,00,0.00,N,3,0,
20220328,10700,10500,10900,10350,67513,722236500,00,0.00,N,2,250,
20220321,10450,10350,10550,10200,186036,1925370900,00,0.00,N,2,100,
20220314,10350,10150,10400,9500,20479,206820510,00,0.00,N,2,200,
20220307,10150,10200,10250,10050,9904,100014300,00,0.00,N,5,-50,
20220228,10200,10050,10250,10000,14458,146408550,00,0.00,N,2,100,
20220221,10100,10150,10250,9930,17163,172627860,00,0.00,N,5,-50,
20220214,10150,10100,10250,9980,12188,122717650,00,0.00,N,5,-50,
20220207,10200,10100,10400,10100,15395,157026550,00,0.00,N,3,0,
20220203,10200,10150,10400,9910,12802,129812820,00,0.00,N,2,310,
20220124,9890,10000,10150,9660,29890,295648550,00,0.00,N,5,-160,
20220117,10050,10650,10750,9980,63900,652322550,00,0.00,N,5,-750,
20220110,10800,10950,10950,10600,21870,234361500,00,0.00,N,5,-50,
20220103,10850,10950,11050,10850,28111,307010200,00,0.00,N,5,-100,
20211227,10950,11150,11300,10800,52969,585928550,00,0.00,N,5,-150,
20211220,11100,11200,11250,10950,17881,198701700,00,0.00,N,5,-50,
20211213,11150,11050,11250,10950,16757,185890950,00,0.00,N,2,100,
20211206,11050,11000,11150,10850,29748,326616100,00,0.00,N,5,-100,
20211129,11150,10850,11150,10700,33205,361989550,00,0.00,N,2,100,
20211122,11050,11300,11400,11050,26448,297200350,00,0.00,N,5,-250,
20211115,11300,11150,11300,11000,24730,276547400,00,0.00,N,2,150,
20211108,11150,11050,11450,11050,21847,245234250,00,0.00,N,3,0,
20211101,11150,11250,11400,11000,24699,276704350,00,0.00,N,5,-50,
20211025,11200,11150,11500,11050,17322,193949550,00,0.00,N,5,-50,
20211018,11250,11000,11350,10800,26280,291227400,00,0.00,N,2,250,
20211012,11000,11000,11000,10700,19493,211532550,00,0.00,N,3,0,
20211005,11000,11000,11150,10650,35358,384088900,00,0.00,N,5,-100,
20210927,11100,11200,11300,11000,42490,473593000,00,0.00,N,5,-100,
20210923,11200,11400,11500,11150,15238,171566750,00,0.00,N,5,-200,
20210913,11400,11500,11700,11200,26192,299504350,00,0.00,N,5,-50,
20210906,11450,11500,11550,11200,31019,352901200,00,0.00,N,5,-50,
20210830,11500,11500,11600,11250,28354,324778950,00,0.00,N,2,100,
20210823,11400,11050,11700,10900,41147,464560400,00,0.00,N,2,400,
20210817,11000,11700,11800,11000,90714,1034431100,00,0.00,N,5,-1000,
20210809,12000,12300,12300,11700,84696,1015159800,00,0.00,N,5,-200,
20210802,12200,12200,12300,12050,60185,732605650,00,0.00,N,3,0,
20210726,12200,12650,12650,12100,57864,713566300,00,0.00,N,5,-350,
20210719,12550,12800,12850,12300,66176,827582900,00,0.00,N,5,-250,
20210712,12800,12300,12850,12300,76349,963077300,00,0.00,N,2,500,