KissMeData/289860/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,6370,6600,6790,6000,8833,56300460,00,0.00,N,5,-430,
20241104,6800,6820,6990,6500,20436,134914450,00,0.00,N,5,-200,
20241028,7000,7000,7350,6610,7242,50214860,00,0.00,N,2,110,
20241021,6890,6900,7190,6620,8146,55354200,00,0.00,N,5,-260,
20241014,7150,6650,7500,6450,24182,161489430,00,0.00,N,2,360,
20241007,6790,6900,6960,6500,29837,196935860,00,0.00,N,5,-110,
20240930,6900,6900,7180,6780,4901,33567810,00,0.00,N,3,0,
20240923,6900,7300,7400,6800,32809,229110310,00,0.00,N,5,-500,
20240919,7400,7390,7400,7200,2285,16515480,00,0.00,N,2,10,
20240909,7390,7400,7700,7000,33344,241844780,00,0.00,N,5,-10,
20240902,7400,7500,7670,7200,28328,209060640,00,0.00,N,5,-100,
20240826,7500,7670,7900,7450,18082,135835850,00,0.00,N,5,-190,
20240819,7690,7980,7980,7600,52818,406992110,00,0.00,N,5,-110,
20240812,7800,7730,7980,7640,8825,68654850,00,0.00,N,2,70,
20240805,7730,7720,7800,7200,20659,155628260,00,0.00,N,2,10,
20240729,7720,7700,7990,7660,22556,173926900,00,0.00,N,5,-50,
20240722,7770,7790,7950,7500,51431,392777170,00,0.00,N,2,130,
20240715,7640,7290,8000,7190,69842,522909610,00,0.00,N,2,350,
20240708,7290,7500,7600,7150,122106,887694890,00,0.00,N,5,-110,
20240701,7400,7990,8170,6590,73323,541014290,00,0.00,N,5,-300,
20240624,7700,7980,7980,7630,62664,486537450,00,0.00,N,5,-280,
20240617,7980,8020,8180,7800,85768,678167630,00,0.00,N,5,-40,
20240610,8020,8010,8080,7800,14930,118268680,00,0.00,N,2,10,
20240603,8010,7990,8200,7820,32629,260344280,00,0.00,N,2,20,
20240527,7990,8200,8600,7720,22625,178652840,00,0.00,N,2,90,
20240520,7900,7750,9060,7410,8263,65997440,00,0.00,N,2,200,
20240513,7700,7560,7700,7460,5449,41579550,00,0.00,N,2,140,
20240507,7560,7480,7790,7400,17394,130655370,00,0.00,N,2,80,
20240429,7480,8000,8600,7400,44568,334069660,00,0.00,N,5,-320,
20240422,7800,7800,8100,7500,30225,235114350,00,0.00,N,5,-140,
20240415,7940,7400,8200,7370,28702,213036690,00,0.00,N,2,540,
20240408,7400,7580,7600,7350,23153,171310460,00,0.00,N,5,-50,
20240401,7450,7690,7700,7340,32632,245461400,00,0.00,N,5,-240,
20240325,7690,8000,8250,7600,18495,141845150,00,0.00,N,5,-10,
20240318,7700,7610,8000,7610,124976,968481400,00,0.00,N,5,-200,
20240311,7900,8600,8700,7610,147125,1158267190,00,0.00,N,5,-500,
20240304,8400,7300,9300,7240,252348,2012030710,00,0.00,N,2,1100,
20240226,7300,7190,7300,7010,48796,349741810,00,0.00,N,2,100,
20240219,7200,6900,7200,6300,67551,468624990,00,0.00,N,2,300,
20240213,6900,6900,7000,6510,28632,195026520,00,0.00,N,3,0,
20240205,6900,6800,7000,6400,35829,238561580,00,0.00,N,2,380,
20240129,6520,6600,6900,5610,31711,205025470,00,0.00,N,2,120,
20240122,6400,6430,6690,5660,19498,122799420,00,0.00,N,5,-30,
20240115,6430,7290,7290,5720,22283,144353080,00,0.00,N,5,-320,
20240108,6750,7280,7280,6680,13722,94005220,00,0.00,N,5,-10,
20240102,6760,7100,7290,6600,29703,206051530,00,0.00,N,5,-340,
20231226,7100,6700,7300,6630,47598,333827630,00,0.00,N,2,700,
20231218,6400,4500,6700,4500,43046,240930540,00,0.00,N,2,1900,
20231211,4500,4350,4500,4200,41291,177498435,00,0.00,N,2,110,
20231204,4390,4290,4400,4200,32684,139507445,00,0.00,N,2,100,
20231127,4290,4445,4445,3850,50737,212909945,00,0.00,N,5,-110,
20231120,4400,4390,4600,4000,20921,91815900,00,0.00,N,3,0,
20231113,4400,4385,4445,4155,17189,75713840,00,0.00,N,2,15,
20231106,4385,4495,4575,4200,18661,80396840,00,0.00,N,2,105,
20231030,4280,4645,4645,4110,13089,55672235,00,0.00,N,5,-40,
20231023,4320,4500,4500,4100,15617,65536055,00,0.00,N,5,-75,
20231016,4395,4400,4400,4105,6671,28283905,00,0.00,N,2,95,
20231010,4300,4350,4480,3705,9291,38713385,00,0.00,N,5,-50,
20231004,4350,4520,4575,4140,1257,5460480,00,0.00,N,5,-120,
20230925,4470,4525,4530,4100,9458,40300610,00,0.00,N,2,145,
20230918,4325,4230,4360,4100,14568,60889770,00,0.00,N,2,50,
20230911,4275,4200,4395,4100,6645,27627930,00,0.00,N,2,75,
20230904,4200,4195,4395,4085,17434,73515315,00,0.00,N,2,90,
20230828,4110,4435,4435,3705,6326,26767450,00,0.00,N,2,20,
20230821,4090,4185,4450,3485,7961,32235250,00,0.00,N,5,-10,
20230814,4100,4645,4645,4035,26585,109983760,00,0.00,N,5,-45,
20230807,4145,4440,4460,4005,15244,63669065,00,0.00,N,5,-5,
20230731,4150,4585,4585,4050,5620,23176670,00,0.00,N,5,-105,
20230724,4255,4645,4645,4095,6163,25969205,00,0.00,N,2,20,
20230717,4235,4400,4590,3760,14379,59848990,00,0.00,N,5,-185,
20230710,4420,4345,4490,4015,13601,59022580,00,0.00,N,2,70,
20230703,4350,4375,4500,4100,19481,85383670,00,0.00,N,2,75,
20230626,4275,4500,4545,4000,31247,129998435,00,0.00,N,5,-190,
20230619,4465,4385,4630,4300,18581,81053130,00,0.00,N,2,80,
20230612,4385,4405,4585,4300,24118,105419560,00,0.00,N,5,-20,
20230605,4405,4425,4660,4210,29773,131604570,00,0.00,N,5,-95,
20230530,4500,4595,4600,4400,11420,51580110,00,0.00,N,5,-95,
20230522,4595,4570,4985,4495,37356,172072405,00,0.00,N,5,-85,
20230515,4680,4615,4750,4495,23208,106584460,00,0.00,N,2,65,
20230508,4615,4610,5000,3805,59012,249538060,00,0.00,N,5,-110,
20230502,4725,4985,4995,4725,7629,36626605,00,0.00,N,5,-260,
20230424,4985,4990,5680,4900,15105,74878120,00,0.00,N,2,35,
20230417,4950,5000,5090,4715,18880,93482025,00,0.00,N,5,-50,
20230410,5000,5260,5260,4305,21668,107931065,00,0.00,N,2,420,
20230403,4580,3690,4600,3420,24538,97319575,00,0.00,N,2,910,
20230327,3670,3250,3680,3250,29209,103800205,00,0.00,N,2,470,
20230320,3200,3100,3350,3000,21070,65382835,00,0.00,N,2,150,
20230313,3050,3320,3445,2990,31628,101937085,00,0.00,N,5,-250,
20230306,3300,3690,3745,3200,26065,87899310,00,0.00,N,5,-390,
20230227,3690,3630,3735,3400,8826,30786500,00,0.00,N,2,290,
20230220,3400,3790,3900,3320,46500,162659800,00,0.00,N,5,-250,
20230213,3650,3500,3935,3270,37653,133348865,00,0.00,N,2,150,
20230206,3500,2805,3915,2805,78801,256682145,00,0.00,N,2,915,
20230130,2585,3040,3040,2120,117265,302610875,00,0.00,N,5,-60,
20230126,2645,2000,2645,2000,25922,61662700,00,0.00,N,2,2645,