KissMeData/296640/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,6000,5820,6200,5770,71698,422355510,00,0.00,N,2,160,
20241118,5840,5520,6420,5520,328992,1953855150,00,0.00,N,2,320,
20241111,5520,5600,5600,5000,153294,794428740,00,0.00,N,5,-60,
20241104,5580,5650,6220,5510,132153,765539500,00,0.00,N,5,-70,
20241028,5650,5550,5710,5550,32812,184115330,00,0.00,N,2,40,
20241021,5610,5830,5920,5480,48935,277804080,00,0.00,N,5,-220,
20241014,5830,5700,6680,5700,251428,1522652460,00,0.00,N,2,50,
20241007,5780,5710,5840,5700,14417,83293890,00,0.00,N,2,20,
20240930,5760,5990,5990,5720,24342,141773120,00,0.00,N,5,-220,
20240923,5980,5910,6060,5830,47571,281434490,00,0.00,N,2,70,
20240919,5910,5810,5940,5740,14714,85478040,00,0.00,N,2,100,
20240909,5810,5500,5840,5450,39729,225836700,00,0.00,N,2,210,
20240902,5600,6110,6250,5560,67971,400027610,00,0.00,N,5,-480,
20240826,6080,5950,6300,5790,70876,430387800,00,0.00,N,2,130,
20240819,5950,6120,6300,5870,83225,506925580,00,0.00,N,5,-170,
20240812,6120,5800,6150,5750,86716,516485890,00,0.00,N,2,340,
20240805,5780,6000,7050,5250,1093733,6850197480,00,0.00,N,5,-370,
20240729,6150,6300,6300,5960,89316,543706540,00,0.00,N,3,0,
20240722,6150,6610,6610,6150,216672,1374091880,00,0.00,N,5,-460,
20240715,6610,7020,8290,5750,4024069,29603636970,00,0.00,N,5,-410,
20240708,7020,6990,7140,6900,62832,440004840,00,0.00,N,2,30,
20240701,6990,7210,7390,6900,105308,748592310,00,0.00,N,5,-310,
20240624,7300,7530,7660,7230,107779,789279520,00,0.00,N,5,-360,
20240617,7660,7730,8010,7530,91072,707288470,00,0.00,N,5,-70,
20240610,7730,7940,7970,7600,106216,823033520,00,0.00,N,5,-210,
20240603,7940,8030,8200,7860,121588,977063220,00,0.00,N,2,70,
20240527,7870,8270,8330,7760,248732,1999174920,00,0.00,N,5,-310,
20240520,8180,8240,8490,7800,944606,7754529260,00,0.00,N,5,-220,
20240513,8400,7440,9340,7270,5294020,45687888020,00,0.00,N,2,960,
20240507,7440,7400,8190,7310,251455,1941296150,00,0.00,N,2,40,
20240429,7400,7030,7490,7030,67362,489457580,00,0.00,N,2,290,
20240422,7110,7020,7190,6920,104968,740972570,00,0.00,N,2,10,
20240415,7100,7020,8430,6860,2028377,15798142990,00,0.00,N,2,100,
20240408,7000,7290,7300,6930,80193,566237170,00,0.00,N,5,-290,
20240401,7290,7760,7870,7160,154628,1161066560,00,0.00,N,5,-510,
20240325,7800,7160,8820,6990,3829999,31235936160,00,0.00,N,2,640,
20240318,7160,6970,7500,6740,90304,636640210,00,0.00,N,2,190,
20240311,6970,7200,7330,6870,83739,592104850,00,0.00,N,5,-320,
20240304,7290,7520,7570,6820,136171,996738610,00,0.00,N,5,-100,
20240226,7390,7830,7840,7390,111185,844716980,00,0.00,N,5,-450,
20240219,7840,7470,8300,7430,441375,3505474460,00,0.00,N,2,240,
20240213,7600,7340,7840,7210,107134,805788490,00,0.00,N,2,200,
20240205,7400,7520,7630,7330,66754,495136090,00,0.00,N,5,-150,
20240129,7550,8130,8500,7220,346233,2671134190,00,0.00,N,5,-580,
20240122,8130,7690,8210,7590,290330,2285663320,00,0.00,N,2,460,
20240115,7670,7930,8210,7280,259304,1998647110,00,0.00,N,5,-340,
20240108,8010,8700,9670,7950,1367765,12071816530,00,0.00,N,5,-920,
20240102,8930,7160,9500,7070,2910648,25664781990,00,0.00,N,2,1770,
20231226,7160,7130,7290,7030,46100,329535100,00,0.00,N,5,-50,
20231218,7210,6910,7340,6810,91078,649288080,00,0.00,N,2,270,
20231211,6940,6850,7090,6760,70271,484488440,00,0.00,N,2,90,
20231204,6850,6900,7090,6600,77278,521809140,00,0.00,N,5,-80,
20231127,6930,7030,7030,6730,67255,459535350,00,0.00,N,5,-60,
20231120,6990,6980,7230,6870,45260,317994870,00,0.00,N,3,0,
20231113,6990,7000,7140,6670,38418,264865300,00,0.00,N,2,10,
20231106,6980,7230,7400,6820,83009,591555650,00,0.00,N,5,-120,
20231030,7100,6500,7200,6410,108794,740838190,00,0.00,N,2,570,
20231023,6530,6470,6760,6300,86366,558950680,00,0.00,N,5,-30,
20231016,6560,7220,7400,6480,129689,890710610,00,0.00,N,5,-770,
20231010,7330,7310,7360,7000,67182,483638100,00,0.00,N,5,-70,
20231004,7400,7620,7620,7130,75235,549901430,00,0.00,N,5,-230,
20230925,7630,7800,7820,7210,45561,340982810,00,0.00,N,5,-190,
20230918,7820,8450,8480,7510,79527,634214230,00,0.00,N,5,-630,
20230911,8450,8410,8660,8100,89993,751841180,00,0.00,N,5,-50,
20230904,8500,8480,8690,8230,102446,866988030,00,0.00,N,2,20,
20230828,8480,7870,8720,7810,256457,2154850590,00,0.00,N,2,580,
20230821,7900,7760,8090,7640,124352,975227280,00,0.00,N,2,60,
20230814,7840,8410,8410,7670,109648,870423290,00,0.00,N,5,-580,
20230807,8420,8620,8730,8050,154068,1284452950,00,0.00,N,5,-200,
20230731,8620,8440,9020,8230,227001,1951865270,00,0.00,N,2,230,
20230724,8390,9310,9310,7400,362402,2957451400,00,0.00,N,5,-910,
20230717,9300,9350,9450,8820,236486,2169578520,00,0.00,N,5,-40,
20230710,9340,8700,9400,8550,229862,2078235420,00,0.00,N,2,570,
20230703,8770,9080,9220,8610,183470,1642267970,00,0.00,N,5,-330,
20230626,9100,9240,9380,8930,187391,1711540950,00,0.00,N,5,-210,
20230619,9310,9550,9570,8910,360125,3312590860,00,0.00,N,5,-220,
20230612,9530,9980,12020,9530,5134224,57090700680,00,0.00,N,5,-380,
20230605,9910,9870,10360,9720,242419,2431557220,00,0.00,N,2,50,
20230530,9860,9950,10300,9730,222769,2222039790,00,0.00,N,2,60,
20230522,9800,9950,10640,9550,644555,6502762500,00,0.00,N,5,-230,
20230515,10030,9100,10680,8870,1445929,14147801900,00,0.00,N,2,790,
20230508,9240,9200,9600,9080,185515,1719888360,00,0.00,N,2,70,
20230502,9170,9190,9600,9100,110008,1024954090,00,0.00,N,5,-10,
20230424,9180,9450,9890,9040,232590,2176888020,00,0.00,N,5,-370,
20230417,9550,10250,10340,9350,381866,3765656990,00,0.00,N,5,-690,
20230410,10240,11000,11000,9950,851569,8685229003,00,0.00,N,5,-840,
20230403,11080,11630,12520,11000,395040,4659988020,00,0.00,N,5,-530,
20230327,11610,13070,13090,11570,415327,5058476670,00,0.00,N,5,-1400,
20230320,13010,12920,13240,12280,420769,5383595320,00,0.00,N,2,230,
20230313,12780,12200,13150,11400,470765,5750456360,00,0.00,N,2,380,
20230306,12400,14220,14460,12210,567775,7600472990,00,0.00,N,5,-1780,
20230227,14180,14800,16280,14030,1269970,19126127110,00,0.00,N,5,-560,
20230220,14740,14000,15360,13450,982217,14188493500,00,0.00,N,2,640,
20230213,14100,15440,16750,13970,1228105,18939038400,00,0.00,N,5,-1420,
20230206,15520,16700,17950,15420,2348602,39446327600,00,0.00,N,5,-1330,
20230130,16850,14630,19650,14630,13422849,229358359590,00,0.00,N,2,2850,
20230125,14000,12750,14260,12300,3987817,53772159590,00,0.00,N,2,1250,
20230116,12750,11400,14500,11100,10160660,132250007900,00,0.00,N,2,1400,
20230109,11350,9400,12350,9330,4006605,44243708910,00,0.00,N,2,2040,
20230102,9310,9570,9780,8630,322094,2943548440,00,0.00,N,5,-300,
20221226,9610,10350,10500,9590,507668,5022778870,00,0.00,N,5,-840,
20221219,10450,11300,11500,10200,728536,7830134050,00,0.00,N,5,-850,
20221212,11300,12400,13250,10950,2261759,28011281400,00,0.00,N,5,-1050,
20221205,12350,11350,13050,11250,4594827,56440271400,00,0.00,N,2,1150,
20221128,11200,11750,11750,10950,287866,3248048050,00,0.00,N,5,-450,
20221121,11650,11900,12050,10950,573744,6582981450,00,0.00,N,5,-200,
20221114,11850,12400,12400,11600,837711,10094232950,00,0.00,N,5,-750,
20221107,12600,13050,13300,12250,1873066,23805884950,00,0.00,N,5,-550,
20221031,13150,13450,14800,13150,1513174,20900390050,00,0.00,N,5,-250,
20221024,13400,15800,16400,13100,3541680,52699972450,00,0.00,N,5,-2300,
20221017,15700,19450,22400,15200,9146750,180768780750,00,0.00,N,5,-4150,
20221011,19850,16550,24900,15800,23893945,474234794150,00,0.00,N,2,4000,
20221007,15850,13150,17050,12550,13875551,212165411100,00,0.00,N,2,15850,