KissMeData/062860/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241104,3020,5800,6360,2235,721085,2783489500,00,0.00,N,5,-2780,
20241028,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20241021,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20241014,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20241007,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240930,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240923,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240919,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240909,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240902,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240826,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240819,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240812,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240805,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240729,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240722,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240715,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240708,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240701,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240624,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240617,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240610,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240603,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240527,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240520,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240513,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240507,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240429,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240422,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240415,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240408,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240401,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240325,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240318,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240311,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240304,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240226,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240219,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240213,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240205,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240129,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240122,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240115,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240108,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20240102,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20231226,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20231218,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20231211,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20231204,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20231127,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20231120,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20231113,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20231106,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20231030,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20231023,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20231016,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20231010,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20231004,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230925,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230918,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230911,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230904,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230828,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230821,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230814,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230807,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230731,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230724,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230717,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230710,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230703,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230626,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230619,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230612,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230605,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230530,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230522,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230515,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230508,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230502,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230424,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230417,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230410,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230403,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230327,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230320,5800,5800,5800,5800,0,0,00,0.00,N,3,0,
20230313,5800,5600,6000,5600,35122,202994170,00,0.00,N,5,-20,
20230306,5820,6000,6020,5820,35543,210609190,00,0.00,N,5,-180,
20230227,6000,5990,6090,5910,22182,133282120,00,0.00,N,5,-30,
20230220,6030,5930,6090,5900,15793,94632050,00,0.00,N,2,50,
20230213,5980,5930,6090,5900,14589,87607900,00,0.00,N,2,20,
20230206,5960,5900,6160,5850,33982,204437220,00,0.00,N,2,110,
20230130,5850,5930,6160,5740,35111,205624850,00,0.00,N,5,-130,
20230125,5980,6040,6040,5860,18514,110203650,00,0.00,N,5,-60,
20230116,6040,6010,6050,5900,8329,49832940,00,0.00,N,2,40,
20230109,6000,5960,6000,5890,6797,40420810,00,0.00,N,2,40,
20230102,5960,5870,6170,5830,5995,35786230,00,0.00,N,2,90,
20221226,5870,5500,6160,5500,8137,47913060,00,0.00,N,5,-80,
20221219,5950,6080,6250,5900,13253,79681860,00,0.00,N,5,-200,
20221212,6150,6050,6250,6010,5126,31352580,00,0.00,N,2,100,
20221205,6050,6140,6300,6010,19652,120724900,00,0.00,N,5,-90,
20221128,6140,6190,6260,5800,25385,155968640,00,0.00,N,5,-70,
20221121,6210,6320,6340,5940,18701,115004750,00,0.00,N,5,-40,
20221114,6250,5880,6300,5650,26081,157807020,00,0.00,N,2,540,
20221107,5710,5540,6250,5490,47733,275907810,00,0.00,N,2,220,
20221031,5490,5460,6390,5310,64800,373540630,00,0.00,N,3,0,
20221024,5490,5370,6000,5370,38808,213449350,00,0.00,N,2,60,
20221017,5430,5710,5710,5330,36855,201427350,00,0.00,N,5,-110,
20221011,5540,5960,6030,5350,57871,320931880,00,0.00,N,5,-420,
20221004,5960,5800,6370,5700,21251,126961990,00,0.00,N,2,270,
20220926,5690,6180,6750,5500,63197,380165090,00,0.00,N,5,-610,
20220919,6300,7090,7190,6180,55562,365991230,00,0.00,N,5,-550,
20220913,6850,6950,7170,6750,45888,318029570,00,0.00,N,2,100,
20220905,6750,6830,6990,6710,30929,210011630,00,0.00,N,5,-90,
20220829,6840,6980,6980,6700,43955,297672500,00,0.00,N,5,-80,
20220822,6920,6990,7130,6800,46826,322213220,00,0.00,N,5,-150,
20220816,7070,7020,7100,6850,34063,238192700,00,0.00,N,2,50,
20220808,7020,7070,7100,6910,37084,259993110,00,0.00,N,5,-50,
20220801,7070,7180,7180,6920,39414,276305750,00,0.00,N,2,10,
20220725,7060,7260,7270,6900,51677,365277340,00,0.00,N,2,20,
20220718,7040,6780,7150,6580,61989,432749420,00,0.00,N,2,330,
20220711,6710,6980,7060,6490,83339,557476660,00,0.00,N,5,-290,
20220704,7000,7140,7300,6720,157220,1089771850,00,0.00,N,3,0,
20220627,7000,6740,7540,6700,113599,806034900,00,0.00,N,2,200,
20220620,6800,7020,7390,6600,208324,1446083340,00,0.00,N,5,-150,
20220613,6950,7450,7540,6550,269788,1903161820,00,0.00,N,5,-700,
20220607,7650,11100,12350,7570,1421335,13436161560,00,0.00,N,5,-3400,
20220530,11050,11850,11900,9860,1051776,11064882330,00,0.00,N,5,-850,
20220523,11900,9750,13000,9450,1874504,22106670760,00,0.00,N,2,2300,
20220516,9600,9050,10200,8590,556072,5201596970,00,0.00,N,2,600,
20220509,9000,8010,9270,7600,467486,4033805920,00,0.00,N,2,900,
20220502,8100,8940,9000,7530,540890,4408169030,00,0.00,N,5,-610,
20220425,8710,8920,9000,8060,677290,5767815490,00,0.00,N,5,-590,
20220418,9300,7260,9790,6750,1886966,16226978910,00,0.00,N,2,2080,
20220411,7220,7460,7770,7200,155830,1164468830,00,0.00,N,5,-300,
20220404,7520,7950,8110,7040,408931,3139817900,00,0.00,N,5,-380,
20220328,7900,6670,8160,6660,557408,4093327490,00,0.00,N,2,1230,
20220321,6670,6400,6860,6130,93063,613476660,00,0.00,N,2,320,
20220314,6350,6040,6390,5940,85462,527696930,00,0.00,N,2,310,
20220307,6040,6210,6250,5720,46164,277427060,00,0.00,N,5,-170,
20220228,6210,6270,6290,6110,31558,195128970,00,0.00,N,5,-40,
20220221,6250,6250,6290,6050,37827,234516910,00,0.00,N,2,50,
20220214,6200,6250,6390,6030,72673,449562260,00,0.00,N,5,-80,
20220207,6280,6420,6430,6200,52372,329451460,00,0.00,N,5,-80,
20220203,6360,6210,6420,6210,13884,87437810,00,0.00,N,2,180,
20220124,6180,6230,6370,5880,64121,389654370,00,0.00,N,5,-120,
20220117,6300,6260,6430,5630,118960,716702300,00,0.00,N,5,-160,
20220110,6460,6940,6940,6350,59150,388267780,00,0.00,N,5,-340,
20220103,6800,6480,7020,6480,157607,1066285220,00,0.00,N,2,320,
20211227,6480,6490,6750,6210,162077,1052006740,00,0.00,N,5,-10,
20211220,6490,6800,7630,5800,688935,4665465600,00,0.00,N,2,170,
20211213,6320,6440,6480,6020,59837,370919150,00,0.00,N,5,-120,
20211206,6440,6370,6530,6170,33207,210439140,00,0.00,N,2,90,
20211129,6350,5660,6660,5660,106157,660999840,00,0.00,N,2,210,
20211122,6140,6250,7230,6140,153854,1035238150,00,0.00,N,5,-210,
20211115,6350,6190,6470,5990,75865,477592980,00,0.00,N,2,170,
20211108,6180,6210,6500,5890,90495,559844890,00,0.00,N,5,-80,
20211101,6260,5880,6330,5880,56665,342034670,00,0.00,N,2,270,
20211025,5990,6010,6110,5780,57266,339073940,00,0.00,N,5,-10,
20211018,6000,6520,6520,5850,62210,382315540,00,0.00,N,5,-380,
20211012,6380,6070,6900,5860,162979,1069141120,00,0.00,N,2,340,
20211005,6040,6030,6950,5510,158421,979274690,00,0.00,N,2,10,
20210927,6030,6740,6910,6030,110940,710723310,00,0.00,N,5,-700,
20210923,6730,7030,7030,6630,26447,177981250,00,0.00,N,5,-260,
20210913,6990,7250,7580,6920,73112,528386010,00,0.00,N,5,-260,
20210906,7250,7400,7700,7010,98475,713366510,00,0.00,N,5,-140,
20210830,7390,7660,7710,7290,52846,392556340,00,0.00,N,5,-50,
20210823,7440,6670,7530,6670,58883,422526450,00,0.00,N,2,850,
20210817,6590,7190,7210,6360,99412,666768300,00,0.00,N,5,-630,
20210809,7220,7740,7890,7070,125974,920857040,00,0.00,N,5,-520,
20210802,7740,7550,8060,7330,173619,1352000600,00,0.00,N,2,280,
20210726,7460,7790,7880,7330,98158,744110480,00,0.00,N,5,-330,
20210719,7790,8130,8130,7460,177273,1361696270,00,0.00,N,5,-140,
20210712,7930,8450,8740,7600,366287,2932942230,00,0.00,N,5,-400,