KissMeData/372800/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,5210,5020,5630,4940,59923,312551875,00,0.00,N,2,180,
20241118,5030,5150,5420,4705,52353,262831590,00,0.00,N,5,-230,
20241111,5260,5540,5950,5030,31747,171150010,00,0.00,N,5,-280,
20241104,5540,5570,6070,5260,23055,128549520,00,0.00,N,5,-30,
20241028,5570,6000,6030,5560,36667,209169050,00,0.00,N,5,-350,
20241021,5920,6130,6140,5570,38522,223188590,00,0.00,N,5,-260,
20241014,6180,6460,6460,5850,50924,313407530,00,0.00,N,5,-340,
20241007,6520,6420,6880,6140,54884,347915090,00,0.00,N,2,70,
20240930,6450,6270,6660,6220,22011,142940340,00,0.00,N,2,180,
20240923,6270,6800,7260,6180,170023,1120552320,00,0.00,N,5,-660,
20240919,6930,6990,7010,6220,60743,400633590,00,0.00,N,2,130,
20240909,6800,6420,7000,6090,48871,327362870,00,0.00,N,2,280,
20240902,6520,7490,8200,6310,291345,2151810190,00,0.00,N,5,-970,
20240826,7490,7670,7790,6500,186330,1316610180,00,0.00,N,2,210,
20240819,7280,6530,10490,6460,1450421,12442363060,00,0.00,N,2,750,
20240812,6530,5730,6600,5610,105735,651755840,00,0.00,N,2,750,
20240805,5780,6010,6350,5300,65743,375771410,00,0.00,N,5,-350,
20240729,6130,5470,6600,5420,299621,1815838080,00,0.00,N,2,660,
20240722,5470,5060,5980,4900,221159,1216903380,00,0.00,N,2,410,
20240715,5060,5380,6290,5010,498719,2861945620,00,0.00,N,5,-360,
20240708,5420,5260,5550,5150,9990,53871600,00,0.00,N,2,100,
20240701,5320,5120,5470,5010,25933,134133300,00,0.00,N,2,220,
20240624,5100,5350,5650,5090,32974,175134900,00,0.00,N,5,-280,
20240617,5380,5570,5880,5380,21848,121480600,00,0.00,N,5,-190,
20240610,5570,5360,5670,5110,32140,173471870,00,0.00,N,2,210,
20240603,5360,5420,5700,5300,18907,102443370,00,0.00,N,5,-60,
20240527,5420,5660,5790,5380,22914,128022720,00,0.00,N,5,-370,
20240520,5790,5770,5990,5600,28728,166922920,00,0.00,N,2,20,
20240513,5770,5640,5800,5600,10320,59153150,00,0.00,N,2,50,
20240507,5720,5670,5800,5610,9141,52244170,00,0.00,N,2,50,
20240429,5670,5500,5670,5410,19164,105893360,00,0.00,N,2,170,
20240422,5500,5470,5600,5350,15241,83232960,00,0.00,N,2,30,
20240415,5470,5650,5710,5250,50359,273100770,00,0.00,N,5,-270,
20240408,5740,5980,6000,5650,30784,178492630,00,0.00,N,5,-230,
20240401,5970,6240,6240,5850,33260,198631750,00,0.00,N,5,-230,
20240325,6200,6290,6480,5860,92095,557060440,00,0.00,N,5,-50,
20240318,6250,6210,6370,6150,28364,176317650,00,0.00,N,2,60,
20240311,6190,6280,6310,6150,35453,220153910,00,0.00,N,5,-80,
20240304,6270,6610,6900,6140,61387,392241200,00,0.00,N,5,-340,
20240226,6610,7080,7090,6510,44138,297575500,00,0.00,N,5,-460,
20240219,7070,6830,7600,6660,90338,637546110,00,0.00,N,2,240,
20240213,6830,6700,7120,6700,34215,235071200,00,0.00,N,2,150,
20240205,6680,6940,6940,6640,40514,272435740,00,0.00,N,5,-150,
20240129,6830,7580,7610,6690,78949,560658930,00,0.00,N,5,-740,
20240122,7570,7650,8140,7220,135991,1059280710,00,0.00,N,5,-50,
20240115,7620,7220,8120,7020,281280,2142751860,00,0.00,N,2,400,
20240108,7220,7260,7890,7100,122789,907366280,00,0.00,N,2,20,
20240102,7200,7140,7200,6890,42791,302668070,00,0.00,N,2,60,
20231226,7140,6900,7200,6700,38468,264817510,00,0.00,N,2,240,
20231218,6900,7240,7360,6850,65253,460623500,00,0.00,N,5,-340,
20231211,7240,7600,7800,6880,93305,698481040,00,0.00,N,5,-280,
20231204,7520,6690,8170,6630,582595,4319580460,00,0.00,N,2,840,
20231127,6680,6830,6980,6420,59014,392290580,00,0.00,N,5,-160,
20231120,6840,6660,8280,6560,611599,4540733750,00,0.00,N,2,110,
20231113,6730,6200,6860,6150,37516,242359900,00,0.00,N,2,530,
20231106,6200,6670,6760,6200,31596,204496430,00,0.00,N,5,-400,
20231030,6600,6180,6650,6110,21870,139704600,00,0.00,N,2,460,
20231023,6140,6020,7290,6020,160860,1064384360,00,0.00,N,2,60,
20231016,6080,6330,6580,6060,54301,338099500,00,0.00,N,5,-360,
20231010,6440,6680,6680,6100,26311,167984700,00,0.00,N,5,-140,
20231004,6580,6760,6760,6040,39940,256543230,00,0.00,N,5,-170,
20230925,6750,6630,6900,6220,24409,160108490,00,0.00,N,2,70,
20230918,6680,7370,7370,6560,86750,605993710,00,0.00,N,5,-590,
20230911,7270,7980,8160,7160,148923,1128142450,00,0.00,N,5,-750,
20230904,8020,8170,8430,7850,70047,574137060,00,0.00,N,5,-150,
20230828,8170,7720,8970,7600,222936,1861976550,00,0.00,N,2,450,
20230821,7720,7400,8870,7400,128572,1030946350,00,0.00,N,2,120,
20230814,7600,8170,8170,7320,53384,406820000,00,0.00,N,5,-550,
20230807,8150,8310,8480,7720,42342,344378290,00,0.00,N,5,-70,
20230731,8220,8100,8660,7950,60788,505798320,00,0.00,N,2,120,
20230724,8100,9160,9240,7650,135006,1103309380,00,0.00,N,5,-1140,
20230717,9240,9340,9490,8350,119576,1084222350,00,0.00,N,5,-100,
20230710,9340,9100,9600,9060,68482,636917760,00,0.00,N,2,160,
20230703,9180,9320,10340,9070,94302,897790060,00,0.00,N,5,-190,
20230626,9370,10300,10300,9150,143342,1391113840,00,0.00,N,5,-700,
20230619,10070,10820,11150,9890,231692,2418186710,00,0.00,N,5,-840,
20230612,10910,11230,12000,10680,741933,8408983180,00,0.00,N,5,-380,
20230605,11290,11110,12060,10620,780554,8836798910,00,0.00,N,2,30,
20230530,11260,12280,12990,10710,4255859,50495769680,00,0.00,N,2,480,
20230522,10780,9180,13380,8810,6194638,72838939710,00,0.00,N,2,1600,
20230515,9180,8930,9340,8500,111014,988375460,00,0.00,N,2,300,
20230508,8880,9060,9330,8780,51256,461866140,00,0.00,N,5,-130,
20230502,9010,9150,9390,8710,42277,387151370,00,0.00,N,5,-130,
20230424,9140,9280,9580,8690,119370,1084446810,00,0.00,N,5,-230,
20230417,9370,10090,10090,8890,191991,1814763410,00,0.00,N,5,-600,
20230410,9970,10000,10340,9490,176523,1734241940,00,0.00,N,5,-80,
20230403,10050,10510,10850,9650,190552,1949539890,00,0.00,N,5,-470,
20230327,10520,11640,11740,10440,386271,4316940480,00,0.00,N,5,-900,
20230320,11420,11360,11800,10630,493187,5579411170,00,0.00,N,2,270,
20230313,11150,11210,11370,10200,426244,4624095430,00,0.00,N,5,-240,
20230306,11390,11870,12230,11250,617225,7259943790,00,0.00,N,5,-160,
20230227,11550,12700,12830,11460,1420270,17249223050,00,0.00,N,5,-1760,
20230220,13310,10780,14110,9930,6068706,75575109100,00,0.00,N,2,2650,
20230213,10660,10790,10920,9790,827449,8680646730,00,0.00,N,2,100,
20230206,10560,10900,12550,10050,2528860,28826389250,00,0.00,N,5,-200,
20230130,10760,10420,11200,10090,915183,9654192550,00,0.00,N,2,430,
20230125,10330,9430,11000,9300,2305957,23904723870,00,0.00,N,2,990,
20230116,9340,8380,10700,8340,2754947,26963422760,00,0.00,N,2,960,
20230109,8380,7810,8530,7800,155765,1280125720,00,0.00,N,2,650,
20230102,7730,7460,8260,7370,339603,2671422890,00,0.00,N,2,280,
20221226,7450,7600,7860,7270,89112,665736600,00,0.00,N,5,-150,
20221219,7600,7940,8190,7430,121497,947328670,00,0.00,N,5,-400,
20221212,8000,7730,8330,7400,265664,2143877180,00,0.00,N,2,320,
20221205,7680,8200,8760,7510,549668,4533906430,00,0.00,N,5,-460,
20221128,8140,8070,8380,7710,121786,974845850,00,0.00,N,5,-20,
20221121,8160,8790,8880,8090,133632,1109963360,00,0.00,N,5,-630,
20221114,8790,8830,9050,8500,181130,1593041290,00,0.00,N,5,-10,
20221107,8800,8420,9250,8310,199643,1742936350,00,0.00,N,2,330,
20221031,8470,8580,8960,8270,178331,1530100480,00,0.00,N,2,90,
20221024,8380,8060,9890,8060,2322790,21439730950,00,0.00,N,2,530,
20221017,7850,7890,8460,7720,170392,1389448550,00,0.00,N,5,-210,
20221011,8060,8220,8940,7180,491940,4074722390,00,0.00,N,5,-360,
20221004,8420,8010,8880,7950,274364,2301127660,00,0.00,N,2,630,
20220926,7790,7900,9110,7150,1091843,9096937010,00,0.00,N,5,-120,
20220919,7910,9080,9190,7910,157622,1332539770,00,0.00,N,5,-1180,
20220913,9090,9640,9700,9090,106051,991183830,00,0.00,N,5,-320,
20220905,9410,9830,10050,9300,146467,1417018000,00,0.00,N,5,-570,
20220829,9980,9960,10600,9960,254849,2592405470,00,0.00,N,5,-520,
20220822,10500,12000,12000,10250,246113,2672863250,00,0.00,N,5,-1400,
20220816,11900,12400,12500,11450,285439,3401637400,00,0.00,N,5,-550,
20220808,12450,12050,12750,11600,755360,9363884350,00,0.00,N,2,400,
20220801,12050,12000,13100,11850,1073632,13274398300,00,0.00,N,2,350,
20220725,11700,12200,12500,11250,915857,10848171500,00,0.00,N,5,-500,
20220718,12200,10300,12450,10050,2614002,30339438250,00,0.00,N,2,2050,
20220711,10150,12450,12550,10100,2359300,27391850470,00,0.00,N,5,-2450,
20220704,12600,9440,16400,8620,4972736,66894297180,00,0.00,N,2,3120,
20220627,9480,8560,9940,8450,137703,1263002650,00,0.00,N,2,1080,
20220620,8400,10750,10750,7910,206142,1897017060,00,0.00,N,5,-2200,
20220613,10600,11350,11700,9840,154805,1625555470,00,0.00,N,5,-1150,
20220607,11750,12750,12750,11650,60812,734772750,00,0.00,N,5,-950,
20220530,12700,12500,13050,12500,61830,788658750,00,0.00,N,2,250,
20220523,12450,13150,13150,12200,176405,2233501950,00,0.00,N,5,-650,
20220516,13100,11700,14700,11500,622206,8475368550,00,0.00,N,2,1600,
20220509,11500,13400,13400,11350,159986,1931952900,00,0.00,N,5,-1900,
20220502,13400,13500,14350,13150,82332,1130006450,00,0.00,N,5,-400,
20220425,13800,14450,14700,13650,93193,1321059350,00,0.00,N,5,-900,
20220418,14700,15700,15700,14500,85938,1294324300,00,0.00,N,5,-850,
20220411,15550,15600,16550,15350,82108,1304100750,00,0.00,N,5,-250,
20220404,15800,16850,17800,15700,180281,3042807850,00,0.00,N,5,-1050,
20220328,16850,18300,19400,16700,545639,10014940250,00,0.00,N,5,-1400,
20220321,18250,17500,20000,16400,1281939,23563096200,00,0.00,N,2,950,
20220314,17300,14650,18200,13750,2103680,34772115650,00,0.00,N,2,2850,
20220307,14450,13950,14450,13200,98656,1375748500,00,0.00,N,2,250,
20220228,14200,13350,14650,13350,103248,1437967850,00,0.00,N,2,750,
20220221,13450,14150,15150,13150,189970,2669904200,00,0.00,N,5,-950,
20220214,14400,15400,15750,13500,336079,4821337600,00,0.00,N,5,-1400,
20220207,15800,17900,18450,15450,243967,4012317650,00,0.00,N,5,-1750,
20220203,17550,17950,18000,17050,31085,543838050,00,0.00,N,2,300,
20220124,17250,21000,21250,16000,173127,3110442600,00,0.00,N,5,-3700,
20220117,20950,22000,22100,19900,121232,2508977600,00,0.00,N,5,-700,
20220110,21650,23050,24450,21450,190689,4344312950,00,0.00,N,5,-1750,
20220103,23400,24900,27450,23250,822834,21121192250,00,0.00,N,5,-900,
20211227,24300,22500,25500,21900,465263,11153758900,00,0.00,N,2,1400,
20211220,22900,24600,25600,22650,293046,7015107550,00,0.00,N,5,-2100,
20211213,25000,28550,29250,24000,1843234,50368515850,00,0.00,N,5,-3850,
20211206,28850,26250,30650,26250,2848906,81263640100,00,0.00,N,2,2750,
20211129,26100,30550,31750,23950,2938386,81972427400,00,0.00,N,5,-5750,
20211122,31850,23100,37900,21400,11794150,346754873100,00,0.00,N,2,8350,
20211115,23500,19250,31000,19000,8495928,210620973750,00,0.00,N,2,4550,
20211111,18950,28600,37150,18050,4698692,100877461800,00,0.00,N,2,18950,