KissMeData/419080/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,8480,9190,9280,8120,128780,1126741660,00,0.00,N,5,-710,
20241125,9190,9750,10000,9110,114659,1089129060,00,0.00,N,5,-370,
20241118,9560,10450,10770,9360,194610,1939140000,00,0.00,N,5,-730,
20241111,10290,9680,11910,9680,349656,3825385560,00,0.00,N,2,520,
20241104,9770,10100,10290,9670,87499,869875000,00,0.00,N,5,-470,
20241028,10240,9230,10600,9210,88345,863898480,00,0.00,N,2,1010,
20241021,9230,9110,9430,8850,104718,949799590,00,0.00,N,2,50,
20241014,9180,9050,9950,9000,140413,1327834860,00,0.00,N,2,130,
20241007,9050,8360,9750,8260,329478,2978607420,00,0.00,N,2,680,
20240930,8370,10040,10040,8030,343549,2979677950,00,0.00,N,5,-1600,
20240923,9970,10040,10200,9620,123888,1234030860,00,0.00,N,2,190,
20240919,9780,9860,10150,9590,58276,573916650,00,0.00,N,2,30,
20240909,9750,10700,11310,9520,256961,2580302120,00,0.00,N,5,-980,
20240902,10730,11800,11860,10690,105857,1194967040,00,0.00,N,5,-1070,
20240826,11800,11420,11920,11100,74046,857964130,00,0.00,N,2,390,
20240819,11410,11340,11620,11130,71357,815057320,00,0.00,N,2,70,
20240812,11340,10740,11430,10300,71942,782726300,00,0.00,N,2,890,
20240805,10450,11210,11310,8940,194046,1963300710,00,0.00,N,5,-860,
20240729,11310,11630,11880,11210,76619,880571200,00,0.00,N,5,-320,
20240722,11630,11970,12060,11210,95853,1110781310,00,0.00,N,5,-70,
20240715,11700,12470,12810,11700,184420,2274547030,00,0.00,N,5,-770,
20240708,12470,11310,12770,10910,280072,3342066240,00,0.00,N,2,1080,
20240701,11390,11940,12290,11380,155993,1831108520,00,0.00,N,5,-550,
20240624,11940,11700,12140,11700,104114,1237586040,00,0.00,N,2,130,
20240617,11810,12910,13070,11710,222310,2736183230,00,0.00,N,5,-1110,
20240610,12920,12930,13440,12650,172784,2253079530,00,0.00,N,2,160,
20240603,12760,12110,13290,11950,303969,3852208650,00,0.00,N,2,1000,
20240527,11760,12600,12900,11620,325801,3984233750,00,0.00,N,5,-840,
20240520,12600,13050,13390,12420,233292,2994528000,00,0.00,N,5,-420,
20240513,13020,12900,13360,12720,161017,2098000100,00,0.00,N,2,30,
20240507,12990,13420,13540,12860,129316,1705685440,00,0.00,N,5,-430,
20240429,13420,12900,13800,12810,258360,3430425230,00,0.00,N,2,540,
20240422,12880,13000,13230,12880,326534,4249817870,00,0.00,N,5,-120,
20240415,13000,13600,17980,12810,7587120,117572647720,00,0.00,N,5,-870,
20240408,13870,13800,14550,12710,326987,4432628630,00,0.00,N,2,70,
20240401,13800,13850,14600,13300,276468,3832908600,00,0.00,N,5,-70,
20240325,13870,13280,14710,12520,488561,6646472530,00,0.00,N,2,580,
20240318,13290,13000,13360,12000,460674,5808972300,00,0.00,N,2,290,
20240311,13000,13360,13540,12620,240553,3132464220,00,0.00,N,5,-500,
20240304,13500,13710,14100,12900,302610,4019165480,00,0.00,N,5,-210,
20240226,13710,14300,15080,13500,303641,4294055480,00,0.00,N,5,-860,
20240219,14570,14650,16070,13700,496919,7365127450,00,0.00,N,5,-80,
20240213,14650,14330,15090,13930,203619,2966249590,00,0.00,N,2,740,
20240205,13910,15700,16180,13310,542911,7567044330,00,0.00,N,5,-1820,
20240129,15730,17560,17650,15050,308191,4917526640,00,0.00,N,5,-1520,
20240122,17250,15940,18060,15180,848310,14434734870,00,0.00,N,2,1610,
20240115,15640,16520,16950,14600,343131,5427247180,00,0.00,N,5,-860,
20240108,16500,14650,17110,14390,333305,5337379440,00,0.00,N,2,1800,
20240102,14700,15940,16160,14670,248585,3780386420,00,0.00,N,5,-1460,
20231226,16160,16950,16950,15270,271602,4310131300,00,0.00,N,5,-440,
20231218,16600,15490,17300,15110,822556,13598150780,00,0.00,N,2,1380,
20231211,15220,14890,16270,14730,396434,6221643890,00,0.00,N,2,480,
20231204,14740,14990,15150,13800,269960,3897542730,00,0.00,N,5,-280,
20231127,15020,15420,15450,14430,369000,5502413580,00,0.00,N,5,-710,
20231120,15730,11700,16250,11600,1825946,26444707640,00,0.00,N,2,4130,
20231113,11600,12930,13110,11320,350642,4224564620,00,0.00,N,5,-1360,
20231106,12960,12400,13230,12180,378784,4825859960,00,0.00,N,2,610,
20231030,12350,12820,13570,11670,434547,5475227630,00,0.00,N,5,-720,
20231023,13070,13940,14400,12490,424575,5617988940,00,0.00,N,5,-1330,
20231016,14400,14400,15180,13520,226783,3216685520,00,0.00,N,5,-330,
20231010,14730,13860,15340,13850,372663,5428466310,00,0.00,N,2,700,
20231004,14030,13790,14340,12700,230009,3076029510,00,0.00,N,2,170,
20230925,13860,13760,14450,13330,142309,1969324890,00,0.00,N,5,-140,
20230918,14000,15520,15520,13740,302314,4414385670,00,0.00,N,5,-1760,
20230911,15760,15290,15950,14540,476556,7275221090,00,0.00,N,2,610,
20230904,15150,15660,16190,14890,505898,7802161690,00,0.00,N,5,-590,
20230828,15740,16900,17180,15500,934217,15289941100,00,0.00,N,5,-1160,
20230821,16900,17010,17580,16300,344244,5812511260,00,0.00,N,5,-70,
20230814,16970,20750,21300,15990,864960,15005009900,00,0.00,N,5,-4030,
20230807,21000,21200,22200,19850,436567,9109338830,00,0.00,N,2,100,
20230731,20900,20300,21650,18900,519227,10595149990,00,0.00,N,2,700,
20230724,20200,22400,22950,19660,572812,11926848550,00,0.00,N,5,-2400,
20230717,22600,21600,22800,20200,534151,11544896950,00,0.00,N,2,1500,
20230710,21100,21450,21700,19710,516605,10664937860,00,0.00,N,5,-150,
20230703,21250,22850,23900,20400,895593,19760025300,00,0.00,N,5,-1850,
20230626,23100,23050,25000,21700,800919,18599574500,00,0.00,N,5,-450,
20230619,23550,25050,25600,23100,667037,16096768650,00,0.00,N,5,-1600,
20230612,25150,27050,27650,24350,719532,18497839550,00,0.00,N,5,-1900,
20230605,27050,27250,27500,25500,598553,15908539700,00,0.00,N,5,-400,
20230530,27450,24700,27450,23950,737372,19030081900,00,0.00,N,2,2500,
20230522,24950,23050,25800,22250,941721,22813708650,00,0.00,N,2,1650,
20230515,23300,25750,25750,19700,1580922,35371887180,00,0.00,N,5,-1900,
20230508,25200,24100,25650,22900,768890,18814723200,00,0.00,N,2,1500,
20230502,23700,23450,25950,22700,440839,10801242200,00,0.00,N,2,250,
20230424,23450,25750,26300,22100,884037,21022674550,00,0.00,N,5,-2300,
20230417,25750,26250,26550,23100,1186767,29558265300,00,0.00,N,5,-750,
20230410,26500,25400,28950,24500,2218581,58660130450,00,0.00,N,2,1650,
20230403,24850,21250,25400,20700,1899607,44081353050,00,0.00,N,2,3700,
20230327,21150,19400,23700,18550,4235482,90717563190,00,0.00,N,2,2770,
20230320,18380,15490,19480,15000,1869459,32691886930,00,0.00,N,2,2990,
20230313,15390,16350,17200,13400,9142013,141734977580,00,0.00,N,5,-810,
20230306,16200,16230,17600,15750,1612091,26897404620,00,0.00,N,2,200,
20230227,16000,15320,16590,15170,580395,9275249690,00,0.00,N,2,500,
20230220,15500,15250,16500,14910,927608,14474481740,00,0.00,N,5,-10,
20230213,15510,15070,16550,14850,940891,14929567770,00,0.00,N,2,440,
20230206,15070,13900,16140,13690,1060153,15984849980,00,0.00,N,2,1090,
20230130,13980,14250,14880,13450,829597,11780426470,00,0.00,N,5,-270,
20230125,14250,14520,15330,13960,512870,7548853780,00,0.00,N,5,-150,
20230116,14400,14350,15850,13900,1796150,26737489850,00,0.00,N,2,100,
20230109,14300,13000,15150,12500,1678430,23354889050,00,0.00,N,2,1450,
20230102,12850,12900,13650,12350,949790,12315397400,00,0.00,N,2,250,
20221226,12600,10600,12750,10300,1543730,18360805750,00,0.00,N,2,2000,
20221219,10600,11300,11950,10400,1108645,12417075350,00,0.00,N,5,-550,
20221212,11150,11300,11550,10050,1130158,12304554750,00,0.00,N,5,-200,
20221205,11350,11450,12000,10950,1219455,13863965500,00,0.00,N,2,50,
20221128,11300,14350,15600,11300,7182704,93975746800,00,0.00,N,5,-2650,
20221121,13950,11200,15950,10050,17206733,217179131350,00,0.00,N,2,3100,
20221118,10850,9000,11600,9000,10362890,110410386890,00,0.00,N,2,10850,