KissMeData/046140/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20231211,5370,5370,5370,5370,0,0,00,0.00,N,3,0,
20231204,5370,5370,5370,5370,0,0,00,0.00,N,3,0,
20231127,5370,5230,5390,5100,1702879,9134885510,00,0.00,N,2,140,
20231120,5230,5250,5300,5170,120137,620591028,00,0.00,N,5,-20,
20231113,5250,5310,5370,5100,99980,519381090,00,0.00,N,5,-60,
20231106,5310,5150,5700,5060,275645,1469381280,00,0.00,N,2,170,
20231030,5140,4815,5140,4815,90840,451207560,00,0.00,N,2,240,
20231023,4900,4745,4970,4670,116756,563379220,00,0.00,N,2,155,
20231016,4745,5330,5330,4600,260988,1295327045,00,0.00,N,5,-505,
20231010,5250,5370,5390,4970,96330,501067800,00,0.00,N,5,-20,
20231004,5270,5510,5510,5200,83799,445857940,00,0.00,N,5,-260,
20230925,5530,5580,5690,5410,84204,464930410,00,0.00,N,5,-130,
20230918,5660,5920,6100,5560,312363,1843239420,00,0.00,N,5,-210,
20230911,5870,5620,6350,5470,1273456,7549754070,00,0.00,N,2,210,
20230904,5660,5780,5780,5550,141528,800740070,00,0.00,N,5,-110,
20230828,5770,6150,6320,5690,679956,4090784980,00,0.00,N,5,-190,
20230821,5960,5540,6180,5400,872008,5145836860,00,0.00,N,2,370,
20230814,5590,5840,5950,5490,344737,1967899650,00,0.00,N,5,-260,
20230807,5850,5850,5950,5510,275631,1589784580,00,0.00,N,2,30,
20230731,5820,5670,6380,5510,668428,3943366660,00,0.00,N,2,150,
20230724,5670,5880,5890,5050,493250,2658614460,00,0.00,N,5,-200,
20230717,5870,5830,6030,5730,362842,2131555810,00,0.00,N,2,20,
20230710,5850,6490,6490,5720,610488,3701536690,00,0.00,N,5,-530,
20230703,6380,6580,6890,6290,910017,5991903350,00,0.00,N,5,-240,
20230626,6620,6490,7050,6430,847427,5673708520,00,0.00,N,2,130,
20230619,6490,6840,6880,6320,607701,4017156790,00,0.00,N,5,-370,
20230612,6860,6420,7790,6410,12977413,94978589800,00,0.00,N,2,410,
20230605,6450,6450,6570,6310,146845,943179920,00,0.00,N,2,10,
20230530,6440,6230,6560,6160,221881,1404717210,00,0.00,N,2,180,
20230522,6260,6580,6590,6160,332626,2101566530,00,0.00,N,5,-310,
20230515,6570,6700,7100,6390,588212,3865608350,00,0.00,N,5,-200,
20230508,6770,7370,7420,6690,416330,2896881560,00,0.00,N,5,-690,
20230502,7460,7210,7630,7190,240644,1773813230,00,0.00,N,2,220,
20230424,7240,7870,7990,7090,602144,4450934180,00,0.00,N,5,-630,
20230417,7870,7730,8540,7420,1423542,11454108380,00,0.00,N,2,190,
20230410,7680,7800,7980,7520,517071,3997269080,00,0.00,N,5,-120,
20230403,7800,8120,8290,7680,543981,4329760490,00,0.00,N,5,-290,
20230327,8090,8590,8630,7970,904994,7504258350,00,0.00,N,5,-630,
20230320,8720,8210,8930,8170,1924263,16318446370,00,0.00,N,2,780,
20230313,7940,7590,8040,6770,1348119,9976562780,00,0.00,N,2,230,
20230306,7710,7320,8600,7130,5596467,45251271200,00,0.00,N,2,410,
20230227,7300,7390,7420,7110,562064,4055611910,00,0.00,N,5,-190,
20230220,7490,8080,8880,7250,8083123,66122229220,00,0.00,N,5,-40,
20230213,7530,7570,7650,7020,2059474,15182423970,00,0.00,N,2,60,
20230206,7470,7100,7670,7100,4354588,32265048170,00,0.00,N,2,320,
20230130,7150,6200,8290,6190,17443181,131114594720,00,0.00,N,2,900,
20230125,6250,6310,6330,6150,320893,2002811440,00,0.00,N,5,-40,
20230116,6290,6080,6340,5950,641050,3939059680,00,0.00,N,2,210,
20230109,6080,5930,6130,5890,602859,3627286800,00,0.00,N,2,230,
20230102,5850,5750,6320,5380,1152853,6755046570,00,0.00,N,2,150,
20221226,5700,5730,5840,5590,289263,1637198410,00,0.00,N,5,-40,
20221219,5740,5780,5990,5600,749699,4350581140,00,0.00,N,5,-30,
20221212,5770,5780,6970,5690,6867106,44540551370,00,0.00,N,2,20,
20221205,5750,5780,5830,5400,199007,1120983820,00,0.00,N,5,-30,
20221128,5780,5770,5890,5570,237206,1366046050,00,0.00,N,2,10,
20221121,5770,6100,6100,5530,524085,3064745140,00,0.00,N,5,-260,
20221114,6030,5840,6050,5650,730033,4261822100,00,0.00,N,2,270,
20221107,5760,5000,6530,4990,7250749,44342330890,00,0.00,N,2,760,
20221031,5000,5020,5180,4900,106103,531244350,00,0.00,N,2,50,
20221024,4950,5220,5300,4935,87502,443536780,00,0.00,N,5,-200,
20221017,5150,5120,5570,5080,119912,631261280,00,0.00,N,5,-50,
20221011,5200,5610,5610,5030,121031,644082150,00,0.00,N,5,-540,
20221004,5740,5840,6000,5680,156296,911285390,00,0.00,N,2,10,
20220926,5730,6200,6330,5580,398475,2333132890,00,0.00,N,5,-510,
20220919,6240,6640,7690,6120,1619071,11245816660,00,0.00,N,5,-360,
20220913,6600,6550,6710,6180,29174,190962630,00,0.00,N,2,60,
20220905,6540,6350,6620,6340,23315,151205300,00,0.00,N,2,180,
20220829,6360,6510,6510,6150,114178,715026140,00,0.00,N,5,-270,
20220822,6630,6800,6890,6380,194263,1278154200,00,0.00,N,5,-260,
20220816,6890,7070,7240,6720,120415,837612810,00,0.00,N,5,-280,
20220808,7170,6960,7200,6720,144817,1001717190,00,0.00,N,2,210,
20220801,6960,6890,7620,6610,575985,4092882900,00,0.00,N,2,110,
20220725,6850,6980,6990,6800,40448,278932860,00,0.00,N,5,-120,
20220718,6970,6770,7080,6680,164205,1132924030,00,0.00,N,2,180,
20220711,6790,6050,7630,5760,1218716,8607213300,00,0.00,N,2,760,
20220704,6030,6040,6200,5850,61479,371314150,00,0.00,N,2,10,
20220627,6020,6060,6390,5910,75252,457457610,00,0.00,N,5,-20,
20220620,6040,6480,6530,5590,142184,839853880,00,0.00,N,5,-490,
20220613,6530,6880,6940,6390,120140,789490440,00,0.00,N,5,-420,
20220607,6950,7440,7460,6950,76759,547876610,00,0.00,N,5,-420,
20220530,7370,7320,7500,7300,35264,260718870,00,0.00,N,2,50,
20220523,7320,7430,7550,7230,44554,326466910,00,0.00,N,5,-140,
20220516,7460,7670,7800,7200,106195,791641070,00,0.00,N,5,-210,
20220509,7670,7760,7810,7410,86990,662193070,00,0.00,N,5,-100,
20220502,7770,7560,7830,7480,52058,399721660,00,0.00,N,2,170,
20220425,7600,7700,7700,7280,83298,624365770,00,0.00,N,5,-140,
20220418,7740,8130,8270,7730,243036,1930261840,00,0.00,N,5,-450,
20220411,8190,8030,8290,7870,294573,2396398410,00,0.00,N,2,200,
20220404,7990,7830,8020,7740,111660,883312540,00,0.00,N,2,160,
20220328,7830,7860,7870,7650,80088,621688020,00,0.00,N,5,-40,
20220321,7870,7700,7910,7640,91308,705540490,00,0.00,N,2,170,
20220314,7700,7700,7810,7520,74240,568597000,00,0.00,N,5,-80,
20220307,7780,7620,7780,7320,62665,475050050,00,0.00,N,2,80,
20220228,7700,7200,7780,7030,162752,1205701870,00,0.00,N,2,490,
20220221,7210,7120,7600,6650,178477,1262125510,00,0.00,N,2,80,
20220214,7130,7090,7190,6750,101533,704550070,00,0.00,N,5,-70,
20220207,7200,7080,7340,6960,132373,950752550,00,0.00,N,2,60,
20220203,7140,6940,7290,6890,48345,338614050,00,0.00,N,2,330,
20220124,6810,7600,7600,6400,235500,1631992640,00,0.00,N,5,-790,
20220117,7600,7550,7790,7290,133750,1000937820,00,0.00,N,2,60,
20220110,7540,7850,7890,7450,222663,1695206860,00,0.00,N,5,-310,
20220103,7850,8350,8390,7780,336292,2682032180,00,0.00,N,5,-500,
20211227,8350,8200,8380,8100,143818,1185954890,00,0.00,N,2,150,
20211220,8200,8210,8280,7840,98123,788524110,00,0.00,N,5,-20,
20211213,8220,8280,8450,8110,155786,1288094610,00,0.00,N,5,-50,
20211206,8270,7790,8360,7760,187369,1515697460,00,0.00,N,2,300,
20211129,7970,7480,7980,7250,249929,1886823390,00,0.00,N,2,320,
20211122,7650,8830,8870,7420,633585,5120273200,00,0.00,N,5,-1180,
20211115,8830,8550,9250,8540,1122715,10017999150,00,0.00,N,2,330,
20211108,8500,8710,8730,8090,629804,5308340700,00,0.00,N,5,-230,
20211101,8730,8500,9150,8250,1235307,10907560140,00,0.00,N,2,280,
20211025,8450,8370,8740,8220,397070,3337249890,00,0.00,N,2,120,
20211018,8330,7910,8500,7870,725652,6024310170,00,0.00,N,2,420,
20211012,7910,7990,7990,7520,345025,2666143980,00,0.00,N,5,-90,
20211005,8000,7390,8950,7200,1547059,12416019860,00,0.00,N,2,520,
20210927,7480,7530,7700,7240,311403,2323437000,00,0.00,N,2,50,
20210923,7430,7310,7590,7210,109728,815726960,00,0.00,N,2,120,
20210913,7310,7420,7430,7090,106928,774222450,00,0.00,N,5,-90,
20210906,7400,7390,7670,7260,124426,918983310,00,0.00,N,2,40,
20210830,7360,7200,7390,7080,143916,1043936240,00,0.00,N,2,160,
20210823,7200,6900,7270,6900,122042,872193790,00,0.00,N,2,270,
20210817,6930,7860,7860,6830,340744,2470962160,00,0.00,N,5,-930,
20210809,7860,8070,8700,7550,683213,5534332360,00,0.00,N,5,-210,
20210802,8070,8050,8210,7930,130213,1051729850,00,0.00,N,2,20,
20210726,8050,8550,8800,8000,353372,2957572920,00,0.00,N,5,-400,
20210719,8450,8680,8860,8400,263433,2242588660,00,0.00,N,5,-270,
20210712,8720,8430,8970,8350,482093,4186973930,00,0.00,N,2,200,