KissMeData/003200/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,8150,8290,8290,8020,215783,1753952500,00,0.00,N,5,-90,
20250203,8240,8100,8530,8030,226794,1881543160,00,0.00,N,2,90,
20250131,8150,8050,8230,8050,37742,307976030,00,0.00,N,2,80,
20250120,8070,8050,8230,7840,135935,1089306410,00,0.00,N,2,40,
20250113,8030,7850,8110,7780,93881,749431990,00,0.00,N,2,180,
20250106,7850,7840,7870,7650,79422,614977430,00,0.00,N,2,100,
20241230,7750,7770,7820,7480,60443,464127720,00,0.00,N,2,150,
20241223,7600,7650,7740,7470,43455,332016470,00,0.00,N,3,0,
20241216,7600,7420,7670,7390,126490,951803370,00,0.00,N,2,190,
20241209,7410,7210,7600,6880,142137,1013029490,00,0.00,N,2,190,
20241202,7220,7530,7600,7110,182912,1345198480,00,0.00,N,5,-280,
20241125,7500,7560,7650,7490,90958,686976020,00,0.00,N,5,-80,
20241118,7580,7420,7770,7420,269830,2038138470,00,0.00,N,2,80,
20241111,7500,7850,7900,7330,314672,2367782110,00,0.00,N,5,-350,
20241104,7850,8000,8080,7780,154393,1224171020,00,0.00,N,5,-110,
20241028,7960,7860,8090,7860,104501,833957760,00,0.00,N,2,120,
20241021,7840,8120,8200,7800,246979,1979752360,00,0.00,N,5,-280,
20241014,8120,8090,8190,7930,213684,1721737200,00,0.00,N,2,30,
20241007,8090,8210,8310,7920,116300,947497930,00,0.00,N,5,-160,
20240930,8250,8390,8390,8140,130707,1079438190,00,0.00,N,5,-100,
20240923,8350,8200,8400,8150,117650,976613280,00,0.00,N,2,180,
20240919,8170,8150,8270,8010,77998,632876330,00,0.00,N,2,30,
20240909,8140,7980,8250,7740,289344,2301180730,00,0.00,N,2,140,
20240902,8000,8300,8300,7910,105705,851860670,00,0.00,N,5,-300,
20240826,8300,8150,8340,8080,89961,739712000,00,0.00,N,2,130,
20240819,8170,8140,8200,7960,148222,1199510370,00,0.00,N,2,30,
20240812,8140,8010,8190,7910,293322,2361112500,00,0.00,N,2,130,
20240805,8010,7950,8090,7490,538461,4175848210,00,0.00,N,2,10,
20240729,8000,8200,8310,7980,148244,1201989520,00,0.00,N,5,-200,
20240722,8200,8460,8470,8150,100726,831366200,00,0.00,N,5,-270,
20240715,8470,8500,8500,8290,70842,594010490,00,0.00,N,2,90,
20240708,8380,8700,8700,8300,130808,1103595870,00,0.00,N,5,-260,
20240701,8640,8820,8820,8430,292137,2504855770,00,0.00,N,5,-160,
20240624,8800,8910,9030,8720,167875,1484208010,00,0.00,N,5,-110,
20240617,8910,8810,9350,8810,357349,3224674790,00,0.00,N,2,90,
20240610,8820,8920,9070,8700,210345,1870204350,00,0.00,N,5,-100,
20240603,8920,8680,8960,8630,141058,1239618240,00,0.00,N,2,290,
20240527,8630,8670,8690,8500,173697,1492994500,00,0.00,N,5,-50,
20240520,8680,8950,8960,8550,188388,1642337880,00,0.00,N,5,-270,
20240513,8950,9030,9120,8870,125364,1124420690,00,0.00,N,5,-30,
20240507,8980,9140,9140,8880,155596,1391850520,00,0.00,N,5,-110,
20240429,9090,8700,9150,8690,135651,1213926640,00,0.00,N,2,360,
20240422,8730,8310,8800,8310,96693,837992380,00,0.00,N,2,300,
20240415,8430,8600,8690,8270,231641,1952838670,00,0.00,N,5,-300,
20240408,8730,8820,8880,8590,89973,783658870,00,0.00,N,5,-60,
20240401,8790,8900,9180,8710,175857,1557750160,00,0.00,N,5,-110,
20240325,8900,9320,9320,8750,202599,1820249730,00,0.00,N,5,-350,
20240318,9250,9210,9360,8990,187263,1707894980,00,0.00,N,2,50,
20240311,9200,9090,9350,8980,158532,1448979540,00,0.00,N,2,110,
20240304,9090,9240,9280,8900,179432,1629951110,00,0.00,N,5,-150,
20240226,9240,9300,9300,8750,274982,2468551180,00,0.00,N,5,-60,
20240219,9300,9140,9660,9120,393893,3677728160,00,0.00,N,2,160,
20240213,9140,9340,9430,9000,416053,3827977950,00,0.00,N,5,-200,
20240205,9340,9740,9770,9240,317303,2987052200,00,0.00,N,5,-400,
20240129,9740,8460,9760,8400,1274271,11684696290,00,0.00,N,2,1310,
20240122,8430,8360,8490,8200,172290,1430083360,00,0.00,N,2,30,
20240115,8400,8800,8820,8160,246006,2056695740,00,0.00,N,5,-370,
20240108,8770,8740,8850,8600,178614,1555047190,00,0.00,N,2,30,
20240102,8740,8880,8920,8630,166490,1457029800,00,0.00,N,5,-140,
20231226,8880,9140,9140,8790,97126,866504800,00,0.00,N,5,-180,
20231218,9060,8810,9140,8810,200085,1790635010,00,0.00,N,2,220,
20231211,8840,8880,8910,8670,205989,1806124800,00,0.00,N,5,-40,
20231204,8880,8710,9060,8630,109700,967721640,00,0.00,N,2,160,
20231127,8720,9120,9180,8650,267445,2365555200,00,0.00,N,5,-390,
20231120,9110,9190,9450,8990,194534,1793764760,00,0.00,N,5,-80,
20231113,9190,8990,10680,8670,1486560,14371488100,00,0.00,N,2,370,
20231106,8820,8790,9070,8590,87038,768551940,00,0.00,N,2,170,
20231030,8650,8490,8900,8340,53578,461670510,00,0.00,N,2,130,
20231023,8520,8210,8850,8210,102233,873209790,00,0.00,N,5,-50,
20231016,8570,8840,8900,8200,85327,733652400,00,0.00,N,5,-270,
20231010,8840,8770,8950,8640,69934,616800570,00,0.00,N,2,70,
20231004,8770,9090,9120,8450,134379,1177512070,00,0.00,N,5,-320,
20230925,9090,9120,9260,8850,95333,857731200,00,0.00,N,5,-40,
20230918,9130,9190,9550,9080,100342,931132740,00,0.00,N,5,-60,
20230911,9190,9370,9370,9070,90103,823785940,00,0.00,N,5,-180,
20230904,9370,9620,9700,9070,194224,1800635910,00,0.00,N,5,-220,
20230828,9590,9390,9850,9230,67751,644940820,00,0.00,N,2,280,
20230821,9310,9230,9510,9080,110001,1017662230,00,0.00,N,5,-30,
20230814,9340,9770,9930,8840,165099,1527003040,00,0.00,N,5,-440,
20230807,9780,9840,10090,9450,151383,1473291630,00,0.00,N,5,-60,
20230731,9840,9800,9840,9550,81974,794759030,00,0.00,N,2,130,
20230724,9710,10140,10140,9000,238355,2258194500,00,0.00,N,5,-470,
20230717,10180,10260,10490,9900,60993,620248720,00,0.00,N,5,-120,
20230710,10300,10050,10530,9840,91660,926079260,00,0.00,N,2,260,
20230703,10040,10540,10540,9800,128447,1303660360,00,0.00,N,5,-430,
20230626,10470,10600,10700,10300,67250,704701670,00,0.00,N,5,-130,
20230619,10600,10690,10870,10390,72232,765807690,00,0.00,N,5,-100,
20230612,10700,11160,11230,10340,281113,3009498570,00,0.00,N,5,-460,
20230605,11160,11320,11400,10980,104512,1166932020,00,0.00,N,5,-160,
20230530,11320,11540,11800,11200,114066,1306480910,00,0.00,N,5,-260,
20230522,11580,11790,11790,11180,237588,2724925190,00,0.00,N,5,-210,
20230515,11790,12300,12400,11370,556027,6488814240,00,0.00,N,5,-560,
20230508,12350,13380,13830,12290,660901,8897261450,00,0.00,N,5,-1100,
20230502,13450,13260,13530,13170,370374,4950368870,00,0.00,N,2,190,
20230424,13260,13350,14000,13020,758155,10116827180,00,0.00,N,5,-60,
20230417,13320,13070,13450,12580,493263,6464083830,00,0.00,N,2,250,
20230410,13070,13070,13170,12700,82211,1063337610,00,0.00,N,3,0,
20230403,13070,13010,13200,12890,199867,2604155900,00,0.00,N,2,90,
20230327,12980,13140,13230,12750,267175,3446975100,00,0.00,N,5,-200,
20230320,13180,12880,13240,12700,286925,3716987600,00,0.00,N,2,390,
20230313,12790,13290,13290,12520,410715,5268187800,00,0.00,N,5,-600,
20230306,13390,13250,13670,13080,411565,5497690400,00,0.00,N,2,140,
20230227,13250,13320,13340,13000,375366,4941849600,00,0.00,N,5,-100,
20230220,13350,12440,14200,12420,2196775,29849266000,00,0.00,N,2,910,
20230213,12440,10500,12450,10390,581375,6701197800,00,0.00,N,2,1940,
20230206,10500,10310,10510,10220,149775,1545629300,00,0.00,N,2,190,
20230130,10310,10500,10500,10190,58555,603388900,00,0.00,N,5,-190,
20230125,10500,10460,10550,10250,97837,1018051400,00,0.00,N,3,0,
20230116,10500,10350,10650,10250,134505,1400546500,00,0.00,N,2,150,
20230109,10350,9970,10750,9970,170825,1749483200,00,0.00,N,2,380,
20230102,9970,10200,10350,9760,208145,2079239400,00,0.00,N,5,-330,
20221226,10300,10450,10850,9970,713356,7436984100,00,0.00,N,5,-200,
20221219,10500,10950,11100,10400,291915,3110591000,00,0.00,N,5,-600,
20221212,11100,9950,11400,9880,356545,3867320400,00,0.00,N,2,1150,
20221205,9950,9990,10050,9810,71265,706388000,00,0.00,N,5,-40,
20221128,9990,9890,10100,9770,102775,1019371600,00,0.00,N,2,110,
20221121,9880,9850,9920,9610,147945,1440893400,00,0.00,N,2,90,
20221114,9790,10500,10550,9700,446805,4500045800,00,0.00,N,5,-710,
20221107,10500,10500,10700,10400,154235,1616870500,00,0.00,N,2,50,
20221031,10450,10300,11200,10200,374625,3971489500,00,0.00,N,2,200,
20221024,10250,10400,10550,10200,208705,2152276500,00,0.00,N,5,-150,
20221017,10400,9970,10650,9800,167745,1714589500,00,0.00,N,2,450,
20221011,9950,10050,10050,9530,101536,993815200,00,0.00,N,5,-100,
20221004,10050,10200,10600,9910,348786,3526776900,00,0.00,N,5,-150,
20220926,10200,11200,11250,9900,505815,5258492400,00,0.00,N,5,-1100,
20220919,11300,11500,11600,11100,311785,3528950500,00,0.00,N,5,-300,
20220913,11600,11150,11850,11050,241726,2773853500,00,0.00,N,2,450,
20220905,11150,10850,11200,10800,220726,2416534500,00,0.00,N,2,300,
20220829,10850,10450,11100,10350,289255,3095986000,00,0.00,N,2,250,
20220822,10600,10400,10950,10250,539235,5674428500,00,0.00,N,2,500,
20220816,10100,10900,10900,10050,350656,3626747500,00,0.00,N,5,-800,
20220808,10900,10450,10900,10200,377885,3969203000,00,0.00,N,2,400,
20220801,10500,10350,10600,10000,435005,4484198500,00,0.00,N,2,200,
20220725,10300,10050,10350,9950,187155,1884701500,00,0.00,N,2,250,
20220718,10050,9430,10100,9410,165785,1630308300,00,0.00,N,2,640,
20220711,9410,9550,9620,9160,117055,1094478100,00,0.00,N,5,-140,
20220704,9550,9180,9690,8840,221695,2054423900,00,0.00,N,2,430,
20220627,9120,9270,9600,8900,236775,2176470400,00,0.00,N,5,-130,
20220620,9250,9890,9910,9030,299575,2805300400,00,0.00,N,5,-620,
20220613,9870,10950,10950,9840,387895,3969387800,00,0.00,N,5,-1230,
20220607,11100,11550,11550,10950,152886,1719295000,00,0.00,N,5,-450,
20220530,11550,11700,11750,11500,89136,1034573500,00,0.00,N,5,-100,
20220523,11650,11850,11900,11550,118315,1383981000,00,0.00,N,5,-200,
20220516,11850,12350,12550,11550,296855,3559670000,00,0.00,N,5,-500,
20220509,12350,12300,12650,11500,325005,3925699500,00,0.00,N,5,-50,
20220502,12400,12200,12700,12150,146336,1819882000,00,0.00,N,2,100,
20220425,12300,12350,12400,11650,270985,3263144000,00,0.00,N,5,-200,
20220418,12500,12450,12750,12100,192595,2392223500,00,0.00,N,3,0,
20220411,12500,11600,12600,11400,326885,3918567500,00,0.00,N,2,950,
20220404,11550,11650,11950,11400,227085,2639432500,00,0.00,N,3,0,
20220328,11550,11800,11850,11400,241185,2793627500,00,0.00,N,5,-250,
20220321,11800,11450,11850,11450,150635,1752133500,00,0.00,N,2,400,
20220314,11400,11450,11650,11150,214475,2433498000,00,0.00,N,5,-50,
20220307,11450,11400,11500,10850,190676,2127566000,00,0.00,N,5,-50,
20220228,11500,11900,11950,11350,278336,3232220000,00,0.00,N,5,-400,
20220221,11900,11700,12600,11600,299015,3592878500,00,0.00,N,2,100,
20220214,11800,12200,12250,11500,380855,4530160500,00,0.00,N,5,-600,
20220207,12400,10850,13150,10850,966125,11745391500,00,0.00,N,2,1750,
20220203,10650,10450,10650,10400,38488,405810500,00,0.00,N,2,400,
20220124,10250,10500,10550,9830,182825,1847630500,00,0.00,N,5,-250,
20220117,10500,10650,10700,10350,103025,1080080500,00,0.00,N,5,-150,
20220110,10650,10850,11000,10500,179165,1914592000,00,0.00,N,5,-200,
20220103,10850,10700,11000,10550,146275,1578759500,00,0.00,N,2,150,
20211227,10700,10600,10800,10450,352556,3756732000,00,0.00,N,2,200,
20211220,10500,10400,10550,10150,141835,1463482000,00,0.00,N,2,50,
20211213,10450,10600,10800,10350,128765,1358731500,00,0.00,N,5,-200,
20211206,10650,10250,10700,10100,195705,2034276000,00,0.00,N,2,350,
20211129,10300,10250,10300,9720,216155,2164656300,00,0.00,N,5,-50,
20211122,10350,10650,11150,10150,504375,5361519000,00,0.00,N,5,-350,
20211115,10700,11300,11550,10500,375045,4088637500,00,0.00,N,5,-500,
20211108,11200,11450,11700,10650,398345,4443061000,00,0.00,N,5,-250,
20211101,11450,11400,12050,11300,298065,3457145500,00,0.00,N,3,0,
20211025,11450,11600,11750,11250,267525,3070101000,00,0.00,N,5,-150,
20211018,11600,11750,12000,11400,297425,3450102500,00,0.00,N,5,-150,
20211012,11750,11550,11950,11250,246446,2853577000,00,0.00,N,2,200,
20211005,11550,11650,12150,11000,479306,5461332000,00,0.00,N,5,-100,
20210927,11650,11600,12050,11150,455375,5244474000,00,0.00,N,2,50,
20210923,11600,12150,12250,11550,196688,2335902500,00,0.00,N,5,-600,
20210913,12200,11250,13050,11250,695955,8542684000,00,0.00,N,2,950,
20210906,11250,11300,11350,10900,264775,2935762500,00,0.00,N,5,-50,
20210830,11300,11100,11400,10800,178945,1982140000,00,0.00,N,2,300,
20210823,11000,10300,11550,10250,562695,6166299000,00,0.00,N,2,700,
20210817,10300,9980,10900,9980,627806,6534548000,00,0.00,N,2,300,
20210809,10000,9950,10150,9880,213275,2130010400,00,0.00,N,2,10,
20210802,9990,10000,10100,9800,238365,2372199500,00,0.00,N,5,-10,
20210726,10000,10050,10150,9960,136375,1365505200,00,0.00,N,5,-50,
20210719,10050,10350,10450,9980,250145,2524074800,00,0.00,N,5,-350,
20210712,10400,9890,10450,9880,195655,1982948800,00,0.00,N,2,520,