KissMeData/322190/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20240415,16,99,102,1,1607748,50489334,00,0.00,N,5,-83,
20240408,99,99,99,99,0,0,00,0.00,N,3,0,
20240401,99,99,99,99,0,0,00,0.00,N,3,0,
20240325,99,99,99,99,0,0,00,0.00,N,3,0,
20240318,99,99,99,99,0,0,00,0.00,N,3,0,
20240311,99,112,112,85,19506,1658066,00,0.00,N,3,0,
20240304,99,92,119,85,8716,753566,00,0.00,N,5,-8,
20240226,107,99,110,83,5082,487077,00,0.00,N,2,8,
20240219,99,100,120,93,33665,3364850,00,0.00,N,5,-18,
20240213,117,125,125,95,2337,228713,00,0.00,N,2,3,
20240205,114,120,125,90,6845,687149,00,0.00,N,2,6,
20240129,108,128,128,81,5011,440298,00,0.00,N,5,-4,
20240122,112,129,129,99,11349,1126534,00,0.00,N,5,-13,
20240115,125,135,135,100,4164,435978,00,0.00,N,2,6,
20240108,119,135,149,102,3628,416833,00,0.00,N,2,1,
20240102,118,98,131,85,4776,533323,00,0.00,N,2,20,
20231226,98,100,109,86,998,97812,00,0.00,N,5,-2,
20231218,100,110,110,86,5820,580047,00,0.00,N,5,-10,
20231211,110,100,110,98,1032,106166,00,0.00,N,2,23,
20231204,87,123,124,84,4154,441096,00,0.00,N,5,-36,
20231127,123,112,134,105,3117,340311,00,0.00,N,5,-6,
20231120,129,121,135,95,1358,152809,00,0.00,N,2,23,
20231113,106,135,135,106,4131,461298,00,0.00,N,5,-17,
20231106,123,127,133,101,32208,3946880,00,0.00,N,2,12,
20231030,111,141,141,111,8813,1002159,00,0.00,N,5,-30,
20231023,141,140,143,116,1398,164071,00,0.00,N,3,0,
20231016,141,135,147,114,5007,613791,00,0.00,N,2,4,
20231010,137,157,157,122,245,32959,00,0.00,N,5,-20,
20231004,157,122,157,122,404,51117,00,0.00,N,2,14,
20230925,143,133,150,114,8984,1214600,00,0.00,N,2,9,
20230918,134,157,157,112,14102,1796435,00,0.00,N,5,-5,
20230911,139,148,161,111,22511,2615405,00,0.00,N,2,9,
20230904,130,152,175,114,119740,16893592,00,0.00,N,5,-4,
20230828,134,159,159,113,11693,1477336,00,0.00,N,5,-5,
20230821,139,194,194,122,13399,1715409,00,0.00,N,5,-31,
20230814,170,167,178,120,8617,1206721,00,0.00,N,2,20,
20230807,150,179,200,132,5568,837818,00,0.00,N,5,-8,
20230731,158,149,179,124,680,109058,00,0.00,N,2,27,
20230724,131,146,168,113,5268,727070,00,0.00,N,2,1,
20230717,130,150,152,107,9669,1212890,00,0.00,N,5,-1,
20230710,131,185,185,131,37065,5614249,00,0.00,N,5,-54,
20230703,185,141,207,120,47766,7619266,00,0.00,N,2,44,
20230626,141,165,187,113,2979,441363,00,0.00,N,5,-53,
20230619,194,169,227,131,8734,1719885,00,0.00,N,2,40,
20230612,154,165,180,119,29912,4145468,00,0.00,N,3,0,
20230605,154,149,159,124,12307,1836526,00,0.00,N,2,9,
20230530,145,150,152,135,18785,2580032,00,0.00,N,5,-1,
20230522,146,137,153,120,14484,1943234,00,0.00,N,2,9,
20230515,137,140,160,113,8449,1029555,00,0.00,N,5,-3,
20230508,140,137,151,103,11848,1469370,00,0.00,N,2,20,
20230502,120,147,159,119,46040,6506514,00,0.00,N,5,-27,
20230424,147,142,165,106,33061,4038280,00,0.00,N,2,23,
20230417,124,124,165,119,13568,1786297,00,0.00,N,2,16,
20230410,108,135,141,90,9175,1068623,00,0.00,N,5,-10,
20230403,118,119,150,102,9940,1199344,00,0.00,N,5,-1,
20230327,119,105,155,85,63331,7698670,00,0.00,N,2,27,
20230320,92,83,97,67,107834,9563793,00,0.00,N,2,17,
20230313,75,114,114,73,192317,15290469,00,0.00,N,5,-26,
20230306,101,105,114,89,23815,2273342,00,0.00,N,5,-2,
20230227,103,119,119,89,22257,2120682,00,0.00,N,5,-1,
20230220,104,103,120,102,9413,974277,00,0.00,N,3,0,
20230213,104,103,119,95,22222,2240979,00,0.00,N,2,1,
20230206,103,95,113,95,3929,392826,00,0.00,N,5,-3,
20230130,106,115,117,96,29773,2963646,00,0.00,N,5,-2,
20230125,108,119,120,88,65809,6719948,00,0.00,N,5,-8,
20230116,116,102,142,102,94588,11301960,00,0.00,N,5,-2,
20230109,118,182,182,118,39579,5136104,00,0.00,N,5,-44,
20230102,162,133,174,106,52168,7030379,00,0.00,N,2,45,
20221226,117,158,194,117,134913,19833032,00,0.00,N,5,-66,
20221219,183,237,247,154,61118,12025602,00,0.00,N,5,-24,
20221212,207,409,411,207,291689,74138863,00,0.00,N,5,-151,
20221205,358,459,459,312,47425,17686700,00,0.00,N,5,-72,
20221128,430,357,499,347,20589,8843821,00,0.00,N,2,10,
20221121,420,476,515,352,6994,2668346,00,0.00,N,2,6,
20221114,414,401,473,303,377,149617,00,0.00,N,2,64,
20221107,350,478,512,349,15988,5741723,00,0.00,N,5,-67,
20221031,417,437,493,315,809,324186,00,0.00,N,2,37,
20221024,380,470,525,374,4905,1979211,00,0.00,N,5,-60,
20221017,440,569,569,410,3628,1711926,00,0.00,N,5,-67,
20221011,507,440,536,326,206,76797,00,0.00,N,2,124,
20221004,383,460,460,301,276,116474,00,0.00,N,5,-17,
20220926,400,489,489,340,2693,1051845,00,0.00,N,5,-61,
20220919,461,433,494,343,148,61415,00,0.00,N,2,84,
20220913,377,427,585,376,1559,710604,00,0.00,N,5,-125,
20220905,502,516,608,388,3046,1433255,00,0.00,N,2,53,
20220829,449,461,540,352,3112,1275439,00,0.00,N,2,48,
20220822,401,439,499,390,1212,527091,00,0.00,N,5,-39,
20220816,440,698,698,440,53772,26316428,00,0.00,N,5,-170,
20220808,610,699,700,542,3262,2054575,00,0.00,N,5,-18,
20220801,628,699,699,496,17929,9986424,00,0.00,N,2,18,
20220725,610,630,719,564,3303,2057428,00,0.00,N,5,-38,
20220718,648,680,720,559,20947,12596208,00,0.00,N,2,37,
20220711,611,600,732,493,22439,11493127,00,0.00,N,2,58,
20220704,553,728,734,535,2698,1702188,00,0.00,N,5,-178,
20220627,731,736,739,564,3361,2092363,00,0.00,N,2,41,
20220620,690,759,759,551,4908,2979685,00,0.00,N,5,-54,
20220613,744,623,758,565,21555,13799369,00,0.00,N,2,27,
20220607,717,759,824,700,616,442216,00,0.00,N,5,-53,
20220530,770,1000,1000,710,7246,5613976,00,0.00,N,5,-107,
20220523,877,847,958,658,1223,914639,00,0.00,N,2,139,
20220516,738,735,845,649,45776,32032893,00,0.00,N,2,3,
20220509,735,832,1005,665,25062,21608957,00,0.00,N,2,10,
20220502,725,856,856,661,70708,48593435,00,0.00,N,5,-21,
20220425,746,1145,1145,623,75248,59229805,00,0.00,N,5,-254,
20220418,1000,998,1135,996,2606,2599936,00,0.00,N,2,80,
20220411,920,1260,1270,903,571,609826,00,0.00,N,5,-205,
20220404,1125,1070,1205,881,481,491303,00,0.00,N,2,184,
20220328,941,1195,1195,905,21098,21920602,00,0.00,N,5,-244,
20220321,1185,1150,1200,960,12071,12994135,00,0.00,N,2,5,
20220314,1180,1185,1200,1100,14,16270,00,0.00,N,5,-10,
20220307,1190,955,1195,955,15012,14563481,00,0.00,N,2,90,
20220228,1100,1100,1200,1040,31349,33785215,00,0.00,N,5,-35,
20220221,1135,1040,1205,1030,664,763280,00,0.00,N,2,5,
20220214,1130,1445,1445,978,32077,36568828,00,0.00,N,5,-345,
20220207,1475,1220,1475,1065,9354,10703675,00,0.00,N,2,255,
20220203,1220,1250,1250,1065,103,125375,00,0.00,N,5,-35,
20220124,1255,1135,1270,1115,182,222655,00,0.00,N,5,-15,
20220117,1270,1150,1270,1055,6003,6895130,00,0.00,N,2,100,
20220110,1170,1250,1300,1120,11679,13352680,00,0.00,N,5,-80,
20220103,1250,1295,1300,1115,10542,12696390,00,0.00,N,3,0,
20211227,1250,1150,1300,1115,10974,13110885,00,0.00,N,2,90,
20211220,1160,1185,1290,1090,16136,18373040,00,0.00,N,5,-50,
20211213,1210,1170,1295,1170,57816,68890280,00,0.00,N,2,10,
20211206,1200,1200,1330,1085,49452,61256215,00,0.00,N,3,0,
20211129,1200,1145,1295,1065,12565,14294515,00,0.00,N,3,0,
20211122,1200,1295,1340,1165,17014,20858305,00,0.00,N,5,-75,
20211115,1275,1285,1300,1185,93735,115646145,00,0.00,N,2,25,
20211108,1250,1250,1300,1150,32397,40032125,00,0.00,N,2,75,
20211101,1175,1180,1300,1130,169148,193595785,00,0.00,N,5,-15,
20211025,1190,1095,1355,1095,11587,13681350,00,0.00,N,2,25,
20211018,1165,1415,1415,1125,72559,83900195,00,0.00,N,5,-95,
20211012,1260,1295,1310,1190,28039,35032780,00,0.00,N,5,-40,
20211005,1300,1470,1470,1245,10582,13483320,00,0.00,N,5,-15,
20210927,1315,1330,1400,1260,35680,46617025,00,0.00,N,2,15,
20210923,1300,1350,1380,1270,47949,62730005,00,0.00,N,5,-25,
20210913,1325,1365,1480,1230,104414,135980910,00,0.00,N,5,-40,
20210906,1365,1510,1600,1275,125514,177950670,00,0.00,N,5,-155,
20210830,1520,1470,1530,1190,80344,101531455,00,0.00,N,2,225,
20210823,1295,1475,1480,1150,11394,14385890,00,0.00,N,2,5,
20210817,1290,1285,1395,1200,889,1123590,00,0.00,N,2,55,
20210809,1235,1480,1515,1180,58321,74406995,00,0.00,N,5,-250,
20210802,1485,1530,1575,1260,11267,14970280,00,0.00,N,2,20,
20210726,1465,1490,1595,1340,11546,17392235,00,0.00,N,5,-30,
20210719,1495,1545,1610,1390,45052,67845320,00,0.00,N,2,10,
20210712,1485,1495,1610,1395,37128,55174565,00,0.00,N,2,60,