KissMeData/417840/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,5890,5990,6890,5880,269847,1670761970,00,0.00,N,5,-100,
20241118,5990,6300,6480,5950,150775,920284060,00,0.00,N,5,-330,
20241111,6320,7220,7240,6050,275211,1766776160,00,0.00,N,5,-900,
20241104,7220,7610,7870,7110,161370,1211063260,00,0.00,N,5,-420,
20241028,7640,7850,8220,7520,215776,1698719670,00,0.00,N,5,-280,
20241021,7920,7950,8550,7640,234826,1883231500,00,0.00,N,5,-140,
20241014,8060,9350,9490,8060,244220,2159731260,00,0.00,N,5,-1110,
20241007,9170,9160,9840,9060,290882,2762399240,00,0.00,N,2,50,
20240930,9120,9790,9910,9100,277527,2620992420,00,0.00,N,5,-580,
20240923,9700,8150,11270,7820,1711979,16751121940,00,0.00,N,2,1570,
20240919,8130,8800,8800,8130,125178,1060084400,00,0.00,N,5,-660,
20240909,8790,7030,9490,7030,1991035,17286197440,00,0.00,N,2,1460,
20240902,7330,8650,8870,7330,145210,1139915280,00,0.00,N,5,-1400,
20240826,8730,8990,8990,8410,96824,838207870,00,0.00,N,5,-70,
20240819,8800,8360,10390,8240,558941,5281674500,00,0.00,N,2,350,
20240812,8450,8000,9060,7760,306957,2560656650,00,0.00,N,2,720,
20240805,7730,8210,8300,6550,370964,2749685950,00,0.00,N,5,-720,
20240729,8450,9040,9460,8430,191523,1709139830,00,0.00,N,5,-670,
20240722,9120,10230,10250,9020,216704,2062419970,00,0.00,N,5,-1100,
20240715,10220,11110,11250,10180,196690,2105842130,00,0.00,N,5,-940,
20240708,11160,10940,13150,10750,2384260,29012001890,00,0.00,N,2,520,
20240701,10640,10800,11180,10310,179120,1922475710,00,0.00,N,5,-220,
20240624,10860,11780,11780,10810,176291,1982623460,00,0.00,N,5,-960,
20240617,11820,11800,12190,11520,235082,2779758960,00,0.00,N,2,50,
20240610,11770,11480,13350,11170,1041439,13029277320,00,0.00,N,2,290,
20240603,11480,12070,12220,11180,401355,4679694300,00,0.00,N,5,-670,
20240527,12150,13270,13900,12020,1948162,25176975120,00,0.00,N,5,-420,
20240520,12570,12700,14450,11740,3132504,41868063310,00,0.00,N,5,-130,
20240513,12700,12380,14950,12380,3199923,44620191860,00,0.00,N,2,320,
20240507,12380,13450,13550,12370,272825,3540765230,00,0.00,N,5,-890,
20240429,13270,13730,13920,12970,295233,3934484570,00,0.00,N,5,-460,
20240422,13730,13260,13880,12690,386354,5125380420,00,0.00,N,2,340,
20240415,13390,14360,14470,13100,628617,8709328280,00,0.00,N,5,-1360,
20240408,14750,16100,16220,14350,736453,11287941520,00,0.00,N,5,-1130,
20240401,15880,15800,16170,15020,1181760,18471592820,00,0.00,N,2,180,
20240325,15700,15960,16100,15100,724049,11286954870,00,0.00,N,5,-240,
20240318,15940,16270,17400,15440,1443077,23618131180,00,0.00,N,5,-180,
20240311,16120,16120,17680,15300,2374157,39638951560,00,0.00,N,5,-290,
20240304,16410,17110,17320,15900,2640498,44102850030,00,0.00,N,5,-990,
20240226,17400,14820,20600,14110,13865921,250850367140,00,0.00,N,2,2520,
20240219,14880,14370,15130,13800,486664,7044331730,00,0.00,N,2,480,
20240213,14400,14300,15000,14120,354758,5137794870,00,0.00,N,2,310,
20240205,14090,14200,14300,13130,290997,3997341770,00,0.00,N,3,0,
20240129,14090,14650,15680,13510,964492,14269707280,00,0.00,N,5,-510,
20240122,14600,13750,15750,13280,1811255,26459197840,00,0.00,N,2,1150,
20240115,13450,13200,13630,12100,286121,3718925040,00,0.00,N,2,170,
20240108,13280,13330,14010,13080,363336,4921834980,00,0.00,N,5,-50,
20240102,13330,12780,13700,12600,258949,3387937580,00,0.00,N,2,710,
20231226,12620,12990,12990,12510,89336,1133242790,00,0.00,N,5,-290,
20231218,12910,12810,13580,12750,404376,5319424600,00,0.00,N,5,-20,
20231211,12930,12150,13300,11980,675145,8686023240,00,0.00,N,2,780,
20231204,12150,12240,12710,11880,193451,2370094300,00,0.00,N,5,-110,
20231127,12260,12530,12900,12220,202541,2539272480,00,0.00,N,5,-370,
20231120,12630,12900,13180,12480,227736,2912358180,00,0.00,N,5,-100,
20231113,12730,12100,12850,11740,188217,2334779050,00,0.00,N,2,690,
20231106,12040,12610,13000,11940,213797,2653014490,00,0.00,N,5,-740,
20231030,12780,11100,12780,10800,252793,3020005840,00,0.00,N,2,1630,
20231023,11150,12030,12700,10660,320906,3685474350,00,0.00,N,5,-910,
20231016,12060,12180,13260,11650,288749,3593426990,00,0.00,N,5,-240,
20231010,12300,11930,12680,11760,158227,1944933920,00,0.00,N,2,240,
20231004,12060,12780,12930,11750,135620,1651690500,00,0.00,N,5,-720,
20230925,12780,13000,13300,12000,102587,1301316260,00,0.00,N,5,-420,
20230918,13200,14570,14640,12850,245729,3371987750,00,0.00,N,5,-1510,
20230911,14710,15330,15330,14110,196705,2886953090,00,0.00,N,5,-540,
20230904,15250,15690,16000,14580,331451,5085302510,00,0.00,N,5,-140,
20230828,15390,13730,15580,13380,393975,5772683580,00,0.00,N,2,1860,
20230821,13530,13900,14280,13250,302951,4124326540,00,0.00,N,5,-420,
20230814,13950,13910,14280,13020,314982,4336177650,00,0.00,N,5,-150,
20230807,14100,15210,15210,13930,436100,6324829440,00,0.00,N,5,-1100,
20230731,15200,17300,17420,14700,721625,11604823880,00,0.00,N,5,-1810,
20230724,17010,17740,17740,15840,742419,12459571590,00,0.00,N,5,-470,
20230717,17480,18600,19340,17310,721527,13275924800,00,0.00,N,5,-1300,
20230710,18780,17510,19800,16920,1092097,19992150450,00,0.00,N,2,1270,
20230703,17510,18250,19610,17410,1008102,18766618690,00,0.00,N,5,-620,
20230626,18130,18160,19280,17880,1011294,18978184890,00,0.00,N,2,320,
20230619,17810,20150,20350,17810,1059619,19989128480,00,0.00,N,5,-2340,
20230612,20150,19990,21600,19260,3283125,66900122780,00,0.00,N,2,790,
20230605,19360,17680,19600,17370,1632510,30596625660,00,0.00,N,2,1710,
20230530,17650,16950,18690,16910,1818949,32924326690,00,0.00,N,2,1040,
20230522,16610,17340,17850,16560,874955,15043659610,00,0.00,N,5,-670,
20230515,17280,16400,17760,14950,1199735,19478378510,00,0.00,N,2,380,
20230508,16900,17700,18760,16900,1448604,25919018820,00,0.00,N,5,-610,
20230502,17510,16290,18500,16290,1559108,27528437270,00,0.00,N,2,1220,
20230424,16290,17300,18100,15650,1405329,23632887260,00,0.00,N,5,-810,
20230417,17100,19000,20850,16640,3943690,73603843770,00,0.00,N,5,-2300,
20230410,19400,18520,21150,16650,7908401,151060898810,00,0.00,N,2,880,
20230403,18520,18550,19500,16970,4989078,90415129470,00,0.00,N,5,-30,
20230327,18550,18160,21500,18050,17897872,347148150870,00,0.00,N,2,2040,
20230320,16510,12340,16510,11750,7459173,110188035670,00,0.00,N,2,4170,
20230313,12340,11430,12770,10130,3319969,38082613410,00,0.00,N,2,750,
20230306,11590,13200,13350,11420,2174903,27077566450,00,0.00,N,5,-1400,
20230227,12990,9600,13790,9570,10405999,124837422840,00,0.00,N,2,3350,
20230220,9640,10380,10430,9330,1427682,14010726790,00,0.00,N,5,-820,
20230213,10460,9910,11800,9810,9573904,104676173630,00,0.00,N,2,530,
20230206,9930,9170,10880,9030,7805422,79823623050,00,0.00,N,2,710,
20230130,9220,9280,9570,8860,1682874,15583878810,00,0.00,N,2,60,
20230125,9160,9230,9440,8920,753552,6934043160,00,0.00,N,2,20,
20230116,9140,8160,9910,8110,8827529,82036023340,00,0.00,N,2,1000,
20230109,8140,7860,8340,7860,400640,3263461930,00,0.00,N,2,320,
20230102,7820,7580,7990,7290,382655,2943747990,00,0.00,N,2,310,
20221226,7510,8020,8020,7460,316017,2433114310,00,0.00,N,5,-500,
20221219,8010,8820,8900,8000,730272,6206983740,00,0.00,N,5,-880,
20221212,8890,9890,10200,8850,2402111,22816799570,00,0.00,N,5,-920,
20221205,9810,8980,10600,8840,10816066,107605047880,00,0.00,N,2,970,
20221128,8840,8940,9180,8530,846278,7466568950,00,0.00,N,5,-160,
20221121,9000,9950,9990,8610,1409818,12901232680,00,0.00,N,5,-940,
20221114,9940,10150,10350,9920,1808460,18319824420,00,0.00,N,5,-310,
20221107,10250,10700,11950,10000,7474878,81326917600,00,0.00,N,2,200,
20221031,10050,12300,12600,9730,10182261,110917721670,00,0.00,N,5,-2350,
20221028,12400,11000,14300,10300,18622212,231799535700,00,0.00,N,2,12400,