KissMeData/372290/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20240213,4790,4790,4790,4790,0,0,00,0.00,N,3,0,
20240205,4790,4790,4790,4790,0,0,00,0.00,N,3,0,
20240129,4790,4790,4790,4790,0,0,00,0.00,N,3,0,
20240122,4790,4790,4790,4790,0,0,00,0.00,N,3,0,
20240115,4790,5600,5750,4600,1899687,9866800580,00,0.00,N,5,-640,
20240108,5430,4720,5830,4640,1328989,6959540810,00,0.00,N,2,635,
20240102,4795,4650,5430,4530,1058033,5203939130,00,0.00,N,2,120,
20231226,4675,4195,4845,4190,595714,2658730465,00,0.00,N,2,480,
20231218,4195,3320,4465,3230,2183127,8400507095,00,0.00,N,2,820,
20231211,3375,3070,3495,3040,1098273,3623168330,00,0.00,N,2,305,
20231204,3070,3100,3155,2850,713483,2137473775,00,0.00,N,5,-10,
20231127,3080,2970,3500,2960,1946653,6323138850,00,0.00,N,2,135,
20231120,2945,2675,2980,2480,1263069,3456152820,00,0.00,N,2,265,
20231113,2680,2915,3160,2635,1552116,4451686405,00,0.00,N,5,-320,
20231106,3000,2619,3075,2450,3450171,9708251350,00,0.00,N,2,381,
20231030,2619,2619,2619,2619,0,0,00,0.00,N,3,0,
20231023,2619,2619,2619,2619,0,0,00,0.00,N,3,0,
20231016,2619,2619,2619,2619,0,0,00,0.00,N,3,0,
20231010,2619,2619,2619,2619,0,0,00,0.00,N,3,0,
20231004,2619,2619,2619,2619,0,0,00,0.00,N,3,0,
20230925,2619,2619,2619,2619,0,0,00,0.00,N,3,0,
20230918,2619,2619,2619,2619,0,0,00,0.00,N,3,0,
20230911,2619,2619,2619,2619,0,0,00,0.00,N,3,0,
20230904,2619,2619,2619,2619,0,0,00,0.00,N,3,0,
20230828,2619,2619,2619,2619,0,0,00,0.00,N,3,0,
20230821,2619,2619,2619,2619,0,0,00,0.00,N,3,0,
20230814,2619,2619,2619,2619,0,0,00,0.00,N,3,0,
20230807,2619,2619,2619,2619,0,0,00,0.00,N,3,0,
20230731,2619,2619,2619,2619,0,0,00,0.00,N,3,0,
20230724,2619,2619,2619,2619,0,0,00,0.00,N,3,0,
20230717,2619,2619,2619,2619,0,0,00,0.00,N,3,0,
20230710,2619,2619,2619,2619,0,0,00,0.00,N,3,0,
20230703,2619,2619,2619,2619,0,0,00,0.00,N,3,0,
20230626,2619,2489,2690,2434,359621,931790095,00,0.00,N,2,130,
20230619,2489,2347,2625,2331,283241,703757685,00,0.00,N,2,142,
20230612,2347,2342,2363,2320,41695,97843815,00,0.00,N,2,5,
20230605,2342,2418,2429,2298,167366,392232455,00,0.00,N,5,-76,
20230530,2418,2363,2418,2363,58810,140610050,00,0.00,N,2,38,
20230522,2380,2565,2570,2358,261089,633925510,00,0.00,N,5,-185,
20230515,2565,2614,2630,2505,85044,220009430,00,0.00,N,5,-49,
20230508,2614,2440,2619,2407,259951,658823685,00,0.00,N,2,185,
20230502,2429,2445,2451,2418,63544,154954910,00,0.00,N,3,0,
20230424,2429,2440,2451,2369,57579,139415675,00,0.00,N,2,22,
20230417,2407,2440,2451,2385,97132,235192650,00,0.00,N,2,11,
20230410,2396,2391,2423,2320,37445,88775845,00,0.00,N,2,54,
20230403,2342,2413,2445,2342,80809,194176650,00,0.00,N,5,-71,
20230327,2413,2369,2429,2314,80318,190027420,00,0.00,N,2,66,
20230320,2347,2325,2363,2304,56908,132697400,00,0.00,N,2,33,
20230313,2314,2314,2331,2293,51208,118005800,00,0.00,N,3,0,
20230306,2314,2320,2325,2293,29097,67232665,00,0.00,N,3,0,
20230227,2314,2336,2336,2293,15748,36270825,00,0.00,N,5,-22,
20230220,2336,2325,2353,2282,27049,63132735,00,0.00,N,2,11,
20230213,2325,2255,2385,2255,40565,93764760,00,0.00,N,2,54,
20230206,2271,2255,2276,2211,17087,38516610,00,0.00,N,2,11,
20230130,2260,2276,2298,2233,8609,19315560,00,0.00,N,3,0,
20230125,2260,2244,2271,2222,13754,30758665,00,0.00,N,2,22,
20230116,2238,2255,2260,2222,10214,22832595,00,0.00,N,5,-6,
20230109,2244,2222,2244,2195,10847,24090820,00,0.00,N,2,28,
20230102,2216,2227,2227,2195,19152,42342005,00,0.00,N,3,0,
20221226,2216,2216,2233,2178,30997,68222325,00,0.00,N,2,32,
20221219,2184,2238,2238,2178,50551,110914495,00,0.00,N,5,-32,
20221212,2216,2265,2265,2184,18483,40671735,00,0.00,N,2,10,
20221205,2206,2249,2282,2189,19263,42452315,00,0.00,N,5,-38,
20221128,2244,2206,2293,2206,9756,21691360,00,0.00,N,2,33,
20221121,2211,2304,2304,2206,15639,34748865,00,0.00,N,5,-38,
20221114,2249,2293,2314,2216,6222,14021150,00,0.00,N,2,5,
20221107,2244,2314,2320,2211,16960,38106615,00,0.00,N,5,-16,
20221031,2260,2293,2325,2206,11961,26814425,00,0.00,N,2,22,
20221024,2238,2347,2347,2238,23049,52107845,00,0.00,N,5,-98,
20221017,2336,2298,2353,2260,52696,121725695,00,0.00,N,2,32,
20221011,2304,2353,2353,2276,27285,62879980,00,0.00,N,5,-21,
20221004,2325,2380,2391,2309,32650,76013280,00,0.00,N,5,-17,
20220926,2342,2396,2423,2320,90773,213119715,00,0.00,N,5,-38,
20220919,2380,2363,2505,2353,397280,971474370,00,0.00,N,2,27,
20220913,2353,2320,2358,2314,29389,68797815,00,0.00,N,2,33,
20220905,2320,2320,2336,2304,26488,61361025,00,0.00,N,3,0,
20220829,2320,2298,2331,2298,36666,84481280,00,0.00,N,5,-11,
20220822,2331,2342,2342,2314,20023,46523170,00,0.00,N,5,-11,
20220816,2342,2353,2353,2320,15073,35144510,00,0.00,N,3,0,
20220808,2342,2342,2353,2325,14625,34182005,00,0.00,N,2,6,
20220801,2336,2358,2358,2320,71560,166727010,00,0.00,N,5,-6,
20220725,2342,2380,2380,2336,38065,89348515,00,0.00,N,5,-38,
20220718,2380,2391,2391,2336,29958,70692680,00,0.00,N,3,0,
20220711,2380,2353,2418,2336,66661,157072870,00,0.00,N,2,27,
20220704,2353,2385,2385,2320,26205,61229415,00,0.00,N,2,11,
20220627,2342,2342,2385,2309,75633,175911395,00,0.00,N,2,11,
20220620,2331,2353,2402,2320,122913,288796495,00,0.00,N,5,-32,
20220613,2363,2418,2418,2353,75859,180217065,00,0.00,N,5,-44,
20220607,2407,2423,2429,2380,60780,145375575,00,0.00,N,5,-16,
20220530,2423,2396,2434,2385,23986,57533515,00,0.00,N,2,27,
20220523,2396,2380,2423,2380,32835,78416970,00,0.00,N,3,0,
20220516,2396,2429,2429,2374,52845,125959000,00,0.00,N,3,0,
20220509,2396,2451,2451,2380,75530,180333960,00,0.00,N,5,-27,
20220502,2423,2440,2440,2396,28577,68958110,00,0.00,N,5,-17,
20220425,2440,2434,2445,2407,73355,177273235,00,0.00,N,2,6,
20220418,2434,2472,2472,2396,39552,95213000,00,0.00,N,2,5,
20220411,2429,2429,2505,2391,203155,496131575,00,0.00,N,2,22,
20220404,2407,2353,2429,2347,124191,295277255,00,0.00,N,2,54,
20220328,2353,2363,2363,2331,93914,220032075,00,0.00,N,5,-5,
20220321,2358,2342,2521,2336,805850,1958334070,00,0.00,N,5,-11,
20220314,2369,2336,2369,2314,50928,119433435,00,0.00,N,2,33,
20220307,2336,2347,2358,2314,30290,70403970,00,0.00,N,5,-11,
20220228,2347,2358,2374,2325,43586,102105655,00,0.00,N,5,-11,
20220221,2358,2309,2549,2309,256248,610699525,00,0.00,N,2,22,
20220214,2336,2363,2380,2320,72636,169810070,00,0.00,N,5,-22,
20220207,2358,2342,2396,2320,64741,151900160,00,0.00,N,2,27,
20220203,2331,2325,2342,2309,9622,22325855,00,0.00,N,2,22,
20220124,2309,2363,2363,2304,283497,657767515,00,0.00,N,5,-27,
20220117,2336,2369,2380,2309,53429,124793285,00,0.00,N,5,-44,
20220110,2380,2396,2396,2331,59421,139748075,00,0.00,N,2,17,
20220103,2363,2374,2418,2336,49505,117417630,00,0.00,N,2,10,
20211227,2353,2363,2380,2331,46622,109454620,00,0.00,N,5,-21,
20211220,2374,2358,2423,2331,52684,123902885,00,0.00,N,5,-11,
20211213,2385,2413,2483,2374,78185,189124505,00,0.00,N,5,-22,
20211206,2407,2325,2483,2314,167423,400364225,00,0.00,N,2,82,
20211129,2135,2135,2160,2115,84875,180804465,00,0.00,N,5,-5,
20211122,2140,2175,2175,2125,152126,326327970,00,0.00,N,3,0,
20211115,2140,2160,2190,2120,155239,331621825,00,0.00,N,2,10,
20211108,2130,2195,2195,2110,228902,487337005,00,0.00,N,5,-25,
20211101,2155,2240,2270,2150,98839,216124240,00,0.00,N,5,-105,
20211025,2260,2260,2300,2200,186477,419321225,00,0.00,N,3,0,
20211018,2260,2225,2300,2145,252543,559302410,00,0.00,N,2,35,
20211012,2225,2200,2250,2145,125721,275932065,00,0.00,N,2,70,
20211005,2155,2200,2220,2130,149846,323832070,00,0.00,N,5,-65,
20210927,2220,2250,2320,2190,372524,831962635,00,0.00,N,5,-50,
20210923,2270,2305,2320,2245,90955,207896285,00,0.00,N,5,-30,
20210913,2300,2350,2380,2265,260002,598290150,00,0.00,N,5,-70,
20210906,2370,2435,2480,2345,276177,663155340,00,0.00,N,5,-85,
20210830,2455,2455,2515,2410,448259,1097231145,00,0.00,N,3,0,
20210823,2455,2485,2765,2390,1203654,3100200350,00,0.00,N,2,10,
20210817,2445,2640,2640,2400,544770,1358592760,00,0.00,N,5,-200,
20210809,2645,2740,2740,2575,622820,1654850980,00,0.00,N,5,-105,
20210802,2750,2700,3210,2630,8309739,24878548875,00,0.00,N,2,50,
20210726,2700,2750,3050,2590,2074937,5855318190,00,0.00,N,3,0,
20210719,2700,3070,3150,2665,1142506,3250326405,00,0.00,N,5,-405,
20210712,3105,3260,3490,3025,2946129,9442779265,00,0.00,N,5,-160,