KissMeData/183410/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20240213,1072,1072,1072,1072,0,0,00,0.00,N,3,0,
20240205,1072,1072,1072,1072,0,0,00,0.00,N,3,0,
20240129,1072,1072,1072,1072,0,0,00,0.00,N,3,0,
20240122,1072,1072,1072,1070,127,136063,00,0.00,N,3,0,
20240115,1072,1072,1072,1000,1889,1889573,00,0.00,N,3,0,
20240108,1072,1070,1072,916,52,55456,00,0.00,N,2,5,
20240102,1067,1001,1069,1001,2694,2702970,00,0.00,N,2,66,
20231226,1001,1020,1098,933,112,111506,00,0.00,N,5,-115,
20231218,1116,1229,1229,1069,1434,1599536,00,0.00,N,2,2,
20231211,1114,1109,1119,962,33,35156,00,0.00,N,2,5,
20231204,1109,1119,1119,1109,7,7782,00,0.00,N,2,42,
20231127,1067,1192,1247,1067,122,142779,00,0.00,N,5,-125,
20231120,1192,1099,1192,1041,1644,1806253,00,0.00,N,2,93,
20231113,1099,1098,1100,981,318,318617,00,0.00,N,3,0,
20231106,1099,1132,1132,982,4310,4600130,00,0.00,N,5,-33,
20231030,1132,1100,1139,1000,11570,11583153,00,0.00,N,5,-17,
20231023,1149,1372,1373,983,2293,2475772,00,0.00,N,5,-189,
20231016,1338,1289,1340,945,700,781718,00,0.00,N,2,48,
20231010,1290,1343,1375,1170,539,631888,00,0.00,N,5,-54,
20231004,1344,1347,1347,1344,7,9426,00,0.00,N,5,-3,
20230925,1347,1200,1347,1020,223,231677,00,0.00,N,2,109,
20230918,1238,1283,1444,851,961,939819,00,0.00,N,2,38,
20230911,1200,1249,1398,1003,25830,26073552,00,0.00,N,2,82,
20230904,1118,1090,1129,861,1966,1827597,00,0.00,N,2,143,
20230828,975,1000,1060,915,21319,21347034,00,0.00,N,5,-110,
20230821,1085,1350,1350,923,5717,5973148,00,0.00,N,5,-213,
20230814,1298,1348,1349,985,10621,12866405,00,0.00,N,5,-287,
20230807,1585,1590,1799,1200,11189,14347075,00,0.00,N,5,-15,
20230731,1600,1679,1680,1450,9117,14025838,00,0.00,N,2,137,
20230724,1463,1900,1900,1463,4070,6453196,00,0.00,N,5,-487,
20230717,1950,1779,1950,1550,2285,3751613,00,0.00,N,2,171,
20230710,1779,1898,1898,1533,983,1726297,00,0.00,N,2,74,
20230703,1705,2265,2265,1700,5033,8920783,00,0.00,N,5,-285,
20230626,1990,2190,2190,1862,146,277196,00,0.00,N,2,85,
20230619,1905,1980,2090,1905,1623,3215390,00,0.00,N,5,-75,
20230612,1980,2035,2035,1862,9629,18796723,00,0.00,N,5,-65,
20230605,2045,2110,2200,1920,81,161775,00,0.00,N,5,-65,
20230530,2110,2050,2200,1900,118,255315,00,0.00,N,2,60,
20230522,2050,2090,2090,1825,291,591907,00,0.00,N,2,100,
20230515,1950,2105,2300,1902,10595,21351549,00,0.00,N,5,-350,
20230508,2300,2105,2300,2050,579,1206725,00,0.00,N,5,-85,
20230502,2385,2240,2435,2060,35,77420,00,0.00,N,2,145,
20230424,2240,2110,2435,1855,11565,24628574,00,0.00,N,5,-50,
20230417,2290,2060,2435,2060,1097,2381685,00,0.00,N,2,20,
20230410,2270,2025,2455,2025,104,228030,00,0.00,N,5,-65,
20230403,2335,2170,2485,1960,6179,12989255,00,0.00,N,2,85,
20230327,2250,2065,2485,2065,11012,25012420,00,0.00,N,5,-90,
20230320,2340,2100,2365,2065,532,1201425,00,0.00,N,5,-40,
20230313,2380,2000,2425,1915,4199,9158800,00,0.00,N,2,195,
20230306,2185,2200,2675,1995,19734,43039155,00,0.00,N,5,-165,
20230227,2350,2270,2680,2100,8629,20294765,00,0.00,N,5,-135,
20230220,2485,2345,2505,2310,25137,62713765,00,0.00,N,5,-40,
20230213,2525,2250,2570,2230,2367,5655585,00,0.00,N,2,45,
20230206,2480,2475,2590,2210,140,342925,00,0.00,N,2,15,
20230130,2465,2305,2485,2150,217,533750,00,0.00,N,5,-15,
20230125,2480,2495,2495,2305,534,1248275,00,0.00,N,5,-45,
20230116,2525,2300,2590,2300,266,649265,00,0.00,N,2,30,
20230109,2495,2685,2685,2200,2076,4829475,00,0.00,N,2,5,
20230102,2490,2660,3045,2265,4474,11773970,00,0.00,N,5,-170,
20221226,2660,2400,2680,2310,32,79985,00,0.00,N,5,-25,
20221219,2685,2600,2760,2065,1332,3156935,00,0.00,N,2,60,
20221212,2625,2400,2985,2305,491,1159820,00,0.00,N,5,-50,
20221205,2675,2800,2800,2370,1873,4604380,00,0.00,N,5,-125,
20221128,2800,2370,3080,2120,2992,7933090,00,0.00,N,2,55,
20221121,2745,2310,2990,2235,5873,15141855,00,0.00,N,2,145,
20221114,2600,2830,2830,2415,505,1333300,00,0.00,N,5,-235,
20221107,2835,3090,3090,2370,1567,4256770,00,0.00,N,5,-295,
20221031,3130,3280,3760,2555,1749,4981470,00,0.00,N,2,170,
20221024,2960,2565,3075,2405,334,848115,00,0.00,N,2,175,
20221017,2785,2760,3485,2420,2383,6514145,00,0.00,N,5,-345,
20221011,3130,2820,3685,2810,771,2421795,00,0.00,N,2,25,
20221004,3105,2900,3565,2765,420,1202795,00,0.00,N,5,-135,
20220926,3240,3665,3885,3000,8534,27670115,00,0.00,N,5,-735,
20220919,3975,4005,4160,3655,2489,9599085,00,0.00,N,5,-100,
20220913,4075,4060,4665,4000,4239,17456625,00,0.00,N,5,-360,
20220905,4435,4050,4500,4050,47,200580,00,0.00,N,2,145,
20220829,4290,4675,4675,3605,6017,24579800,00,0.00,N,5,-210,
20220822,4500,4495,4795,3900,11344,50791300,00,0.00,N,2,80,
20220816,4420,4100,4500,3900,821,3249070,00,0.00,N,5,-50,
20220808,4470,4065,4510,4065,396,1749570,00,0.00,N,5,-55,
20220801,4525,4385,5000,3815,123,540750,00,0.00,N,2,140,
20220725,4385,4300,4390,3880,7022,28742410,00,0.00,N,2,85,
20220718,4300,4600,4600,3825,5101,22604610,00,0.00,N,5,-205,
20220711,4505,3900,4900,3900,1777,7491785,00,0.00,N,2,115,
20220704,4390,4110,4850,3645,1285,5177435,00,0.00,N,5,-390,
20220627,4780,4070,4780,3680,3027382,13368809371,00,0.00,N,2,1105,
20220620,3675,5050,5050,3605,10049,41608320,00,0.00,N,5,-1300,
20220613,4975,4890,5270,4560,10840,53335560,00,0.00,N,5,-465,
20220607,5440,4700,5490,4700,270,1328915,00,0.00,N,2,465,
20220530,4975,6060,6060,4680,1697,8319875,00,0.00,N,5,-315,
20220523,5290,5060,5700,4950,11726,59267290,00,0.00,N,5,-550,
20220516,5840,5000,6000,4945,7452,39548340,00,0.00,N,2,690,
20220509,5150,5420,5880,4465,6947,36513625,00,0.00,N,5,-550,
20220502,5700,5520,5950,5410,7093,41106290,00,0.00,N,5,-380,
20220425,6080,6000,6090,5190,5336,31725890,00,0.00,N,2,130,
20220418,5950,5800,6100,5260,9769,56953900,00,0.00,N,2,60,
20220411,5890,5490,6100,5000,12694,69219580,00,0.00,N,2,420,
20220404,5470,3985,5500,3650,18456,81263690,00,0.00,N,2,1570,
20220328,3900,3860,4565,3360,11064,43825125,00,0.00,N,2,40,
20220321,3860,3100,3895,2780,5575,18623505,00,0.00,N,2,765,
20220314,3095,2965,3425,2600,3081,9227905,00,0.00,N,2,510,
20220307,2585,2545,2800,2415,15122,39476560,00,0.00,N,2,130,
20220228,2455,2545,2560,2350,5431,13795755,00,0.00,N,5,-80,
20220221,2535,2680,2690,2400,4954,12255730,00,0.00,N,2,35,
20220214,2500,2500,2690,2275,7610,19377455,00,0.00,N,5,-5,
20220207,2505,2460,2725,2170,7364,19758040,00,0.00,N,5,-180,
20220203,2685,2455,2725,2455,1832,4928775,00,0.00,N,2,15,
20220124,2670,2405,2745,2405,22210,58598280,00,0.00,N,2,85,
20220117,2585,2745,2745,2365,24911,64156265,00,0.00,N,2,160,
20220110,2425,2525,2735,2360,31640,80326705,00,0.00,N,5,-320,
20220103,2745,2365,2770,2360,24191,64269550,00,0.00,N,2,155,
20211227,2590,2485,2770,2345,15429,38385415,00,0.00,N,2,260,
20211220,2330,2470,2500,2225,1149,2723170,00,0.00,N,5,-145,
20211213,2475,2350,2495,2330,2741,6487665,00,0.00,N,5,-10,
20211206,2485,2160,2495,2160,20297,49121200,00,0.00,N,2,55,
20211129,2430,2475,2475,2110,2073,4517080,00,0.00,N,2,70,
20211122,2360,2465,2500,2360,9566,23419225,00,0.00,N,5,-105,
20211115,2465,2500,2500,2320,6253,15330150,00,0.00,N,5,-30,
20211108,2495,2470,2500,2115,1063,2620095,00,0.00,N,2,20,
20211101,2475,2500,2500,2355,6818,16573035,00,0.00,N,5,-25,
20211025,2500,2495,2500,2390,7466,18533315,00,0.00,N,5,-35,
20211018,2535,2530,2535,2350,14592,35196905,00,0.00,N,5,-10,
20211012,2545,2515,2550,2395,9628,23641500,00,0.00,N,2,30,
20211005,2515,2575,2575,2340,5836,14103730,00,0.00,N,5,-60,
20210927,2575,2545,2575,2315,3678,9096485,00,0.00,N,2,25,
20210923,2550,2580,2580,2305,497,1230480,00,0.00,N,2,145,
20210913,2405,2470,2620,2355,3136,7607675,00,0.00,N,5,-65,
20210906,2470,2695,2695,2430,1972,4923740,00,0.00,N,2,45,
20210830,2425,2870,2900,2360,2751,7526985,00,0.00,N,5,-445,
20210823,2870,2895,2895,2470,175,503275,00,0.00,N,5,-20,
20210817,2890,2795,3000,2505,2734,7457930,00,0.00,N,2,95,
20210809,2795,2600,3190,2505,518,1444745,00,0.00,N,3,0,
20210802,2795,2585,3155,2480,4729,13100055,00,0.00,N,2,215,
20210726,2580,2820,2880,2475,541,1417480,00,0.00,N,5,-305,
20210719,2885,2505,3035,2385,3414,9132085,00,0.00,N,3,0,
20210712,2885,2850,2980,2505,1527,4267520,00,0.00,N,5,-5,