KissMeData/068400/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20240115,9600,9600,9600,9600,0,0,00,0.00,N,3,0,
20240108,9600,10280,10280,9540,1447171,16953746862,00,0.00,N,5,-680,
20240102,10280,10400,10680,10190,38791,403570690,00,0.00,N,3,0,
20231226,10280,10590,10590,10000,19399,199085730,00,0.00,N,5,-170,
20231218,10450,10260,10580,10150,14510,150333890,00,0.00,N,2,190,
20231211,10260,10310,10580,10040,47447,489323500,00,0.00,N,5,-100,
20231204,10360,10560,10560,10020,41264,424785330,00,0.00,N,5,-200,
20231127,10560,10490,10900,10300,24256,256655030,00,0.00,N,2,150,
20231120,10410,10550,10630,10350,8794,91774410,00,0.00,N,5,-140,
20231113,10550,10620,10900,10260,31916,337170650,00,0.00,N,5,-70,
20231106,10620,10860,11110,10030,39391,418981080,00,0.00,N,5,-70,
20231030,10690,10600,10800,10000,31520,324588770,00,0.00,N,2,190,
20231023,10500,11100,11100,10360,32452,347734560,00,0.00,N,5,-550,
20231016,11050,11300,11490,10650,38516,423454610,00,0.00,N,5,-430,
20231010,11480,11240,11600,10580,71276,789546750,00,0.00,N,2,340,
20231004,11140,11810,11900,10010,63295,695784310,00,0.00,N,5,-670,
20230925,11810,12000,12180,11380,18694,220536810,00,0.00,N,5,-100,
20230918,11910,12330,12480,11510,46848,566838060,00,0.00,N,5,-420,
20230911,12330,13200,13200,12000,157571,1956056880,00,0.00,N,5,-870,
20230904,13200,13430,13450,12500,383667,5122847010,00,0.00,N,5,-230,
20230828,13430,13420,13450,13410,829071,11132392070,00,0.00,N,3,0,
20230821,13430,13380,13450,13370,4732069,63338745660,00,0.00,N,2,660,
20230814,12770,12280,12780,11120,2398087,29244824770,00,0.00,N,2,550,
20230807,12220,11220,12270,11070,1212694,14235802970,00,0.00,N,2,1170,
20230731,11050,10500,11220,10420,354129,3846661720,00,0.00,N,2,550,
20230724,10500,10400,10650,10210,436463,4541844450,00,0.00,N,2,100,
20230717,10400,10370,10550,10200,255899,2658395580,00,0.00,N,2,180,
20230710,10220,9740,10480,9670,386736,3911042990,00,0.00,N,2,370,
20230703,9850,10000,10800,9440,785989,8023878560,00,0.00,N,5,-140,
20230626,9990,10150,10600,9830,575616,5891963630,00,0.00,N,5,-180,
20230619,10170,9700,10280,9670,285572,2879436900,00,0.00,N,2,470,
20230612,9700,9670,9850,9300,274288,2634311730,00,0.00,N,2,30,
20230605,9670,9700,10090,9510,456335,4494649200,00,0.00,N,2,30,
20230530,9640,8830,9700,8800,453232,4226362360,00,0.00,N,2,810,
20230522,8830,9000,9100,8620,250794,2219647050,00,0.00,N,5,-220,
20230515,9050,8170,9070,8140,509533,4358451350,00,0.00,N,2,850,
20230508,8200,7470,8230,7090,377881,2970520690,00,0.00,N,2,670,
20230502,7530,7390,7650,7390,88144,663925200,00,0.00,N,2,160,
20230424,7370,7380,7500,7100,161270,1165922910,00,0.00,N,5,-30,
20230417,7400,7710,7790,7260,188459,1428273460,00,0.00,N,5,-380,
20230410,7780,7830,7970,7670,200695,1561778970,00,0.00,N,5,-40,
20230403,7820,7550,8050,7480,499093,3902277240,00,0.00,N,2,190,
20230327,7630,7020,7710,6950,416931,3086537090,00,0.00,N,2,520,
20230320,7110,6910,7150,6900,150570,1057614790,00,0.00,N,2,210,
20230313,6900,6970,7000,6810,195570,1342571330,00,0.00,N,5,-140,
20230306,7040,6920,7210,6870,358407,2521979110,00,0.00,N,2,260,
20230227,6780,6790,6790,6660,104732,702784500,00,0.00,N,5,-10,
20230220,6790,6860,6970,6760,122896,840713770,00,0.00,N,5,-70,
20230213,6860,7180,7180,6860,126916,887273690,00,0.00,N,5,-250,
20230206,7110,7260,7310,7080,151779,1093014430,00,0.00,N,5,-110,
20230130,7220,7150,7300,7050,151218,1079575000,00,0.00,N,2,80,
20230125,7140,7050,7190,7050,81944,584329440,00,0.00,N,2,100,
20230116,7040,6890,7210,6880,184821,1304206680,00,0.00,N,2,200,
20230109,6840,6790,6950,6630,216911,1472623910,00,0.00,N,2,230,
20230102,6610,6730,6730,6480,118845,779738610,00,0.00,N,5,-50,
20221226,6660,7080,7250,6610,176278,1218227210,00,0.00,N,5,-290,
20221219,6950,7010,7140,6900,93429,651837790,00,0.00,N,5,-60,
20221212,7010,7070,7140,6980,62389,438776120,00,0.00,N,5,-40,
20221205,7050,7190,7210,6990,99497,703818960,00,0.00,N,5,-50,
20221128,7100,7120,7280,6820,113129,801876630,00,0.00,N,5,-20,
20221121,7120,7010,7290,6750,191394,1350866870,00,0.00,N,2,110,
20221114,7010,6920,7260,6870,154214,1091834130,00,0.00,N,2,90,
20221107,6920,6680,6970,6660,217819,1487793350,00,0.00,N,2,220,
20221031,6700,6550,6720,6440,76279,499624620,00,0.00,N,2,270,
20221024,6430,6570,6630,6400,73377,476595700,00,0.00,N,5,-30,
20221017,6460,6300,6910,6250,123038,807823600,00,0.00,N,2,10,
20221011,6450,7010,7010,6280,178863,1173709800,00,0.00,N,5,-660,
20221004,7110,6900,7190,6900,96508,679604550,00,0.00,N,2,260,
20220926,6850,7670,7700,6700,255875,1825007100,00,0.00,N,5,-950,
20220919,7800,8100,8150,7780,123632,984675000,00,0.00,N,5,-340,
20220913,8140,8330,8420,8110,99527,820026640,00,0.00,N,5,-190,
20220905,8330,8270,8460,8230,92090,764961530,00,0.00,N,2,10,
20220829,8320,8190,8460,8080,132073,1090566050,00,0.00,N,5,-60,
20220822,8380,8770,8770,8180,202025,1694667560,00,0.00,N,5,-360,
20220816,8740,8990,9030,8660,205918,1818974330,00,0.00,N,5,-170,
20220808,8910,8610,10600,8450,3017582,28626742840,00,0.00,N,2,300,
20220801,8610,8460,8720,8360,167291,1428555820,00,0.00,N,2,130,
20220725,8480,8470,8510,8380,94409,797218000,00,0.00,N,3,0,
20220718,8480,8400,8540,8280,129247,1085440430,00,0.00,N,2,110,
20220711,8370,8300,8390,7850,213689,1720355710,00,0.00,N,2,110,
20220704,8260,8190,8350,7960,194231,1583589080,00,0.00,N,2,90,
20220627,8170,8300,8460,8000,197087,1628170000,00,0.00,N,5,-90,
20220620,8260,8910,8920,7900,376608,3146398340,00,0.00,N,5,-630,
20220613,8890,9860,9860,8700,341807,3157825610,00,0.00,N,5,-1110,
20220607,10000,10250,10300,9940,146514,1476199350,00,0.00,N,5,-250,
20220530,10250,10200,10350,10100,138114,1409551800,00,0.00,N,2,100,
20220523,10150,10150,10250,9950,193920,1951769750,00,0.00,N,3,0,
20220516,10150,10050,10250,9910,168851,1700285540,00,0.00,N,2,180,
20220509,9970,11100,11200,9840,552669,5745656850,00,0.00,N,5,-1280,
20220502,11250,11150,11500,11100,223285,2515211550,00,0.00,N,5,-50,
20220425,11300,11250,11350,10800,313759,3477741250,00,0.00,N,5,-100,
20220418,11400,11400,11550,11250,269248,3082211000,00,0.00,N,3,0,
20220411,11400,11450,11700,11200,440778,5035058250,00,0.00,N,3,0,
20220404,11400,11350,11750,11050,645057,7346202350,00,0.00,N,2,150,
20220328,11250,10650,12250,10650,1498967,17147283500,00,0.00,N,2,450,
20220321,10800,11000,11150,10650,377700,4105600400,00,0.00,N,5,-150,
20220314,10950,10950,11500,10500,857649,9451512150,00,0.00,N,2,50,
20220307,10900,10450,10900,10050,323540,3399544800,00,0.00,N,2,350,
20220228,10550,10250,10650,10250,216523,2268232550,00,0.00,N,2,300,
20220221,10250,10250,10700,10000,326672,3369864200,00,0.00,N,5,-150,
20220214,10400,10000,10400,9480,420299,4200499760,00,0.00,N,2,250,
20220207,10150,10050,10650,9980,337983,3468348310,00,0.00,N,2,100,
20220203,10050,9350,10050,9200,122416,1189784000,00,0.00,N,2,850,
20220124,9200,9980,9980,8770,370439,3428047790,00,0.00,N,5,-780,
20220117,9980,10200,10750,9960,371992,3762410240,00,0.00,N,5,-270,
20220110,10250,10200,10350,9880,359632,3643059920,00,0.00,N,2,50,
20220103,10200,10300,10350,10000,242242,2467096000,00,0.00,N,5,-50,
20211227,10250,10300,10600,10200,172259,1783547800,00,0.00,N,5,-50,
20211220,10300,10400,10400,10050,166556,1702746100,00,0.00,N,5,-100,
20211213,10400,10500,10550,10100,147142,1522114250,00,0.00,N,5,-100,
20211206,10500,10250,10650,10100,208487,2187999650,00,0.00,N,2,100,
20211129,10400,9980,10450,9410,406690,4060753890,00,0.00,N,5,-50,
20211122,10450,10600,11950,10250,691432,7675510900,00,0.00,N,5,-200,
20211115,10650,11050,11100,10500,360106,3874432000,00,0.00,N,5,-350,
20211108,11000,11650,11700,10750,527173,5861800850,00,0.00,N,5,-650,
20211101,11650,12100,13000,11450,912212,11077304100,00,0.00,N,5,-450,
20211025,12100,11800,12400,11700,519961,6273591600,00,0.00,N,2,400,
20211018,11700,12050,12250,11650,393425,4729313300,00,0.00,N,5,-400,
20211012,12100,11650,12100,11300,339618,3993256250,00,0.00,N,2,450,
20211005,11650,11450,11750,11100,419272,4759774600,00,0.00,N,3,0,
20210927,11650,12500,12500,11350,558460,6621014450,00,0.00,N,5,-900,
20210923,12550,12650,12700,12300,163627,2036892150,00,0.00,N,5,-250,
20210913,12800,12850,13000,12300,359090,4538908450,00,0.00,N,5,-50,
20210906,12850,13000,13250,12550,426161,5500821850,00,0.00,N,5,-150,
20210830,13000,12150,13250,12100,638373,8161108000,00,0.00,N,2,900,
20210823,12100,11950,12500,11750,495695,6003695850,00,0.00,N,2,150,
20210817,11950,12750,12950,11550,944989,11580858650,00,0.00,N,5,-750,
20210809,12700,14250,14250,12600,1756337,23365905550,00,0.00,N,5,-1550,
20210802,14250,14800,15800,14200,1716050,25696034450,00,0.00,N,5,-650,
20210726,14900,14750,15200,14550,645784,9632405000,00,0.00,N,2,200,
20210719,14700,14950,15050,14300,646536,9464861450,00,0.00,N,5,-300,
20210712,15000,13750,15450,13750,2059639,30579484400,00,0.00,N,2,1350,