KissMeData/310210/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,74100,81000,87500,72500,1386274,111347126220,00,0.00,N,5,-4200,
20241118,78300,105500,106700,63000,2659379,231031024200,00,0.00,N,5,-31100,
20241111,109400,120800,125900,104200,1219609,138928348600,00,0.00,N,5,-10600,
20241104,120000,108000,122200,102000,1206480,138224966200,00,0.00,N,2,12000,
20241028,108000,104000,113300,99300,960025,100898360400,00,0.00,N,2,4800,
20241021,103200,113600,118900,100700,1611854,177517043200,00,0.00,N,5,-10500,
20241014,113700,109300,117000,102800,953271,104181981100,00,0.00,N,2,5100,
20241007,108600,100500,110900,98000,856830,90299152500,00,0.00,N,2,8200,
20240930,100400,94900,101700,91800,577858,56246408600,00,0.00,N,2,6400,
20240923,94000,94900,98000,87900,1177706,110448534400,00,0.00,N,5,-1900,
20240919,95900,81400,96000,80900,952047,84140652600,00,0.00,N,2,15200,
20240909,80700,75400,82400,73700,1160767,91047359900,00,0.00,N,2,2000,
20240902,78700,86000,86000,70800,1812714,140811313700,00,0.00,N,5,-7900,
20240826,86600,73800,89700,72300,2906130,241224211500,00,0.00,N,2,16600,
20240819,70000,68800,70500,63000,950026,63933276300,00,0.00,N,5,-700,
20240812,70700,77000,78000,65100,958169,67311373600,00,0.00,N,5,-5500,
20240805,76200,73600,77900,54500,3024625,198123482600,00,0.00,N,5,-1600,
20240729,77800,81800,83400,75000,1187861,93547829800,00,0.00,N,5,-2500,
20240722,80300,71000,80900,69000,1252060,95788243600,00,0.00,N,2,8200,
20240715,72100,83300,84000,66900,3216312,234910830000,00,0.00,N,5,-8100,
20240708,80200,62700,80200,62000,2523580,179646788600,00,0.00,N,2,18500,
20240701,61700,48500,63200,48300,2257711,126160167850,00,0.00,N,2,12850,
20240624,48850,51000,51600,46450,732206,35704190000,00,0.00,N,5,-1450,
20240617,50300,42500,50600,38750,1574990,72108141250,00,0.00,N,2,7850,
20240610,42450,48000,49500,41800,1133343,52879041700,00,0.00,N,5,-5800,
20240603,48250,40950,48950,40900,1071303,49242876500,00,0.00,N,2,6750,
20240527,41500,36600,42850,35500,1300660,52223532700,00,0.00,N,2,4900,
20240520,36600,34100,37400,33350,464801,16209156450,00,0.00,N,2,2500,
20240513,34100,32700,35250,30600,538839,17912106600,00,0.00,N,2,1650,
20240507,32450,32500,33000,31250,205058,6611075200,00,0.00,N,2,600,
20240429,31850,28850,33200,28850,445656,13731376800,00,0.00,N,2,950,
20240422,30900,29800,32450,29350,474959,14489436350,00,0.00,N,2,1600,
20240415,29300,30900,31450,28350,431855,12774172650,00,0.00,N,5,-2350,
20240408,31650,31600,32500,30150,352338,10985086500,00,0.00,N,2,350,
20240401,31300,36650,36900,30600,643714,21361708050,00,0.00,N,5,-4500,
20240325,35800,38300,39500,35200,610688,22516681650,00,0.00,N,5,-2500,
20240318,38300,37400,39800,36300,589750,22376394250,00,0.00,N,2,900,
20240311,37400,45500,45500,37200,670562,26995569550,00,0.00,N,5,-6850,
20240304,44250,44950,48700,43150,726920,33213253900,00,0.00,N,5,-150,
20240226,44400,41000,45800,40350,513603,22233764250,00,0.00,N,2,2700,
20240219,41700,38050,44650,35600,828884,33614322950,00,0.00,N,2,3650,
20240213,38050,36800,39650,36050,378730,14411574200,00,0.00,N,2,1250,
20240205,36800,33350,37750,31500,696044,24129866750,00,0.00,N,2,3100,
20240129,33700,39150,39500,32450,1096113,38250758550,00,0.00,N,5,-5450,
20240122,39150,40000,41000,37350,475300,18705780600,00,0.00,N,5,-50,
20240115,39200,49800,49900,39000,960770,41767660650,00,0.00,N,5,-10750,
20240108,49950,51100,52900,49200,661001,33680260600,00,0.00,N,5,-850,
20240102,50800,54000,55500,48550,869812,44189962550,00,0.00,N,5,-3200,
20231226,54000,49100,54500,48450,891533,46142309450,00,0.00,N,2,5500,
20231218,48500,41250,48800,39950,1060059,46779953700,00,0.00,N,2,7750,
20231211,40750,39700,42300,38350,754837,30482176600,00,0.00,N,2,1200,
20231204,39550,38500,43500,35950,888774,35433944400,00,0.00,N,5,-1700,
20231127,41250,40850,44050,40050,759819,31834288250,00,0.00,N,2,650,
20231120,40600,38500,41800,37450,574824,22836971850,00,0.00,N,2,3050,
20231113,37550,38300,40050,31600,1190933,42464772550,00,0.00,N,5,-1000,
20231106,38550,37900,44400,36600,1168466,47857835950,00,0.00,N,2,2250,
20231030,36300,32100,39400,31750,847342,30118035500,00,0.00,N,2,3500,
20231023,32800,35100,37500,28550,1936889,64757609450,00,0.00,N,2,250,
20231016,32550,44100,44250,32200,1197592,45024262650,00,0.00,N,5,-11400,
20231010,43950,53700,54500,43150,841604,40727997550,00,0.00,N,5,-7850,
20231004,51800,52800,52900,47950,499351,25250710250,00,0.00,N,5,-1600,
20230925,53400,51500,54300,50200,334762,17534289900,00,0.00,N,2,1400,
20230918,52000,57300,58700,50700,418257,22870263200,00,0.00,N,5,-5500,
20230911,57500,70829,70829,56800,999634,63112254800,00,0.00,N,5,-9557,
20230904,67057,72421,82312,63872,1642418,117004613600,00,0.00,N,5,-5364,
20230828,72421,67057,76026,61608,1323078,92819811700,00,0.00,N,2,5280,
20230821,67141,62698,69488,58591,1142465,73617413000,00,0.00,N,2,4443,
20230814,62698,72924,75439,62447,1321804,92207963300,00,0.00,N,5,-10226,
20230807,72924,57082,74517,55741,1886421,121473238100,00,0.00,N,2,16261,
20230731,56663,47023,58507,47023,1571900,84007417600,00,0.00,N,2,9640,
20230724,47023,49454,52388,42749,1026492,48196413700,00,0.00,N,5,-1761,
20230717,48784,40543,53226,35956,1768189,77359947500,00,0.00,N,2,8446,
20230710,40338,37308,43164,32885,866989,32651128950,00,0.00,N,2,3071,
20230703,37267,40707,40748,36817,490675,18886599250,00,0.00,N,5,-3440,
20230626,40707,40379,43983,37717,687260,28246678700,00,0.00,N,2,246,
20230619,40461,34564,41772,33499,994257,38885456000,00,0.00,N,2,6306,
20230612,34155,34605,37226,32967,410614,14575118350,00,0.00,N,5,-450,
20230605,34605,34564,35588,33131,405320,13852891000,00,0.00,N,5,-328,
20230530,34933,35752,39642,31943,1051663,37308330700,00,0.00,N,5,-983,
20230522,35916,38782,39560,35383,580871,21639837850,00,0.00,N,5,-3276,
20230515,39192,45458,47833,38864,791427,33737426350,00,0.00,N,5,-4873,
20230508,44065,46522,48570,43328,508480,22948933700,00,0.00,N,5,-2785,
20230502,46850,42263,51764,40257,601238,27798001750,00,0.00,N,2,4259,
20230424,42591,39642,45785,35260,755660,30332577600,00,0.00,N,2,2580,
20230417,40011,41608,43082,37062,986149,39789839700,00,0.00,N,5,-1679,
20230410,41690,31206,44393,30346,3521789,134875921750,00,0.00,N,2,10156,
20230403,31534,26087,33213,25022,1970632,59745264150,00,0.00,N,2,5406,
20230327,26128,22933,26865,22155,519080,12612143650,00,0.00,N,2,2949,
20230320,23179,23138,24981,21991,418603,9881416200,00,0.00,N,5,-369,
20230313,23548,25104,25104,21869,441491,10245882500,00,0.00,N,5,-1556,
20230306,25104,23752,28257,23302,1248824,32945935050,00,0.00,N,2,1393,
20230227,23711,22360,23998,21746,218704,4970359300,00,0.00,N,2,1105,
20230220,22606,22319,25063,22032,365777,8655941750,00,0.00,N,2,287,
20230213,22319,23752,23957,21787,317546,7191121600,00,0.00,N,5,-1515,
20230206,23834,25759,26332,22729,370332,9055793000,00,0.00,N,5,-2294,
20230130,26128,25923,27725,25186,443772,11720738800,00,0.00,N,2,205,
20230125,25923,26455,26865,25472,143382,3738340550,00,0.00,N,5,-164,
20230116,26087,27111,28012,24981,363605,9527146650,00,0.00,N,5,-1351,
20230109,27438,27848,29650,26496,564331,15918555800,00,0.00,N,5,-328,
20230102,27766,28298,29240,26537,589566,16493343100,00,0.00,N,5,-205,
20221226,27971,24571,29322,24121,1317406,35677214350,00,0.00,N,2,3440,
20221219,24531,26414,27274,23916,1154727,29462706150,00,0.00,N,5,-2170,
20221212,26701,22360,28585,21664,1674411,43496063650,00,0.00,N,2,4669,
20221205,22032,22032,23015,20845,542579,11905439750,00,0.00,N,5,-41,
20221128,22073,24653,25554,21828,778582,18220836850,00,0.00,N,5,-2539,
20221121,24612,23343,25104,21377,1039789,24269737800,00,0.00,N,2,1269,
20221114,23343,19248,24694,18756,2060766,45627818450,00,0.00,N,2,4423,
20221107,18920,17609,19862,17568,1095961,20589173050,00,0.00,N,2,1352,
20221031,17568,17609,18674,16749,462990,8148082750,00,0.00,N,2,491,
20221024,17077,17405,18306,16381,415538,7148031650,00,0.00,N,5,-82,
20221017,17159,17609,18592,17118,373466,6696155000,00,0.00,N,5,-614,
20221011,17773,18265,18469,16176,531371,9210085450,00,0.00,N,5,-901,
20221004,18674,20640,21459,18592,630779,12531106850,00,0.00,N,5,-1556,
20220926,20230,22688,23138,19084,1122269,23341235750,00,0.00,N,5,-3113,
20220919,23343,27192,27233,23097,868547,21651331050,00,0.00,N,5,-3686,
20220913,27029,31697,37062,26210,4298676,142927709150,00,0.00,N,5,-4586,
20220905,31615,32189,32312,29773,402673,12465061900,00,0.00,N,5,-656,
20220829,32271,31411,33786,31042,564024,18269657950,00,0.00,N,5,-614,
20220822,32885,33909,35056,31943,781401,26095962900,00,0.00,N,5,-1556,
20220816,34441,33786,40379,33417,4561665,169750345650,00,0.00,N,2,737,
20220808,33704,36038,36489,33335,1863203,64098178400,00,0.00,N,5,-2580,
20220801,36284,31574,37103,30960,2822003,97532529450,00,0.00,N,2,4914,
20220725,31370,30469,34400,30428,2109854,69224530950,00,0.00,N,2,737,
20220718,30633,33581,35219,30223,1255535,40846719550,00,0.00,N,5,-3194,
20220711,33827,40789,43082,30755,4738906,174587266900,00,0.00,N,5,-5488,
20220704,39315,31165,39724,28503,15172578,542018017150,00,0.00,N,2,8764,
20220627,30551,24899,38414,24244,11265060,366632289750,00,0.00,N,2,6512,
20220624,24039,29486,29486,23834,1949785,49196120900,00,0.00,N,3,0,