KissMeData/248020/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20240325,238,2695,4980,205,238977,105111123,00,0.00,N,5,-2457,
20240318,2695,2695,2695,2695,0,0,00,0.00,N,3,0,
20240311,2695,2695,2695,2695,0,0,00,0.00,N,3,0,
20240304,2695,2695,2695,2695,0,0,00,0.00,N,3,0,
20240226,2695,2695,2695,2695,0,0,00,0.00,N,3,0,
20240219,2695,2695,2695,2695,0,0,00,0.00,N,3,0,
20240213,2695,2695,2695,2695,0,0,00,0.00,N,3,0,
20240205,2695,2695,2695,2695,0,0,00,0.00,N,3,0,
20240129,2695,2695,2695,2695,0,0,00,0.00,N,3,0,
20240122,2695,2695,2695,2695,0,0,00,0.00,N,3,0,
20240115,2695,2695,2695,2695,0,0,00,0.00,N,3,0,
20240108,2695,2695,2695,2695,0,0,00,0.00,N,3,0,
20240102,2695,2695,2695,2695,0,0,00,0.00,N,3,0,
20231226,2695,2695,2695,2695,0,0,00,0.00,N,3,0,
20231218,2695,2695,2695,2695,0,0,00,0.00,N,3,0,
20231211,2695,2695,2695,2695,0,0,00,0.00,N,3,0,
20231204,2695,2695,2695,2695,0,0,00,0.00,N,3,0,
20231127,2695,2695,2695,2695,0,0,00,0.00,N,3,0,
20231120,2695,2695,2695,2695,0,0,00,0.00,N,3,0,
20231113,2695,2595,2945,2210,13,30335,00,0.00,N,2,200,
20231106,2495,2750,2750,2390,106,264910,00,0.00,N,2,100,
20231030,2395,2420,2585,2125,912,2173860,00,0.00,N,5,-95,
20231023,2490,2760,2760,2220,463,1028795,00,0.00,N,5,-280,
20231016,2770,2430,2780,2400,437,1053275,00,0.00,N,2,185,
20231010,2585,2920,2920,2395,5,12935,00,0.00,N,2,25,
20231004,2560,2775,2775,2205,453,1012390,00,0.00,N,5,-215,
20230925,2775,2600,2775,2600,3,8150,00,0.00,N,2,275,
20230918,2500,2745,2745,2125,196,420960,00,0.00,N,5,-200,
20230911,2700,3205,3285,1975,154,414110,00,0.00,N,5,-505,
20230904,3205,3885,4490,3205,48,167445,00,0.00,N,5,-1360,
20230828,4565,3575,4565,3475,8,32095,00,0.00,N,2,985,
20230821,3580,3535,3695,3115,68,220220,00,0.00,N,2,505,
20230814,3075,3090,3090,3075,5,15410,00,0.00,N,2,385,
20230807,2690,2800,2805,2000,53,121425,00,0.00,N,2,55,
20230731,2635,3285,3330,2635,11,34775,00,0.00,N,5,-245,
20230724,2880,2800,3090,2540,40,110015,00,0.00,N,5,-110,
20230717,2990,2695,3095,2295,351,815040,00,0.00,N,2,415,
20230710,2575,2295,3185,2165,526,1187730,00,0.00,N,5,-125,
20230703,2700,2290,2700,1950,148,308645,00,0.00,N,2,405,
20230626,2295,2160,2490,1955,523,1125040,00,0.00,N,2,10,
20230619,2285,2000,2490,1940,120,241400,00,0.00,N,2,5,
20230612,2280,2600,2600,1900,277,541605,00,0.00,N,5,-165,
20230605,2445,2345,2580,1985,195,399105,00,0.00,N,2,110,
20230530,2335,2150,2350,1805,862,1746975,00,0.00,N,2,50,
20230522,2285,2150,2495,2150,23,50925,00,0.00,N,2,135,
20230515,2150,2200,2395,2050,87,183595,00,0.00,N,5,-50,
20230508,2200,2200,2370,2010,89,189810,00,0.00,N,5,-130,
20230502,2330,2395,2395,2000,134,282460,00,0.00,N,2,180,
20230424,2150,2300,2495,2110,211,454640,00,0.00,N,5,-325,
20230417,2475,2200,2495,2150,120,263645,00,0.00,N,2,90,
20230410,2385,2490,2500,2125,566,1269300,00,0.00,N,2,85,
20230403,2300,2500,2500,2250,463,1070150,00,0.00,N,5,-185,
20230327,2485,2300,2485,2220,96,238265,00,0.00,N,2,5,
20230320,2480,2595,2595,2120,374,828630,00,0.00,N,5,-15,
20230313,2495,3130,3130,2400,308,784320,00,0.00,N,5,-265,
20230306,2760,2485,2790,2330,29,70910,00,0.00,N,2,280,
20230227,2480,2580,2645,2250,162,372205,00,0.00,N,2,100,
20230220,2380,2500,2700,2380,6,15140,00,0.00,N,5,-110,
20230213,2490,2595,2595,2250,24,57345,00,0.00,N,5,-110,
20230206,2600,2700,2770,2295,145,335815,00,0.00,N,5,-35,
20230130,2635,2495,2645,2495,6,15560,00,0.00,N,2,140,
20230125,2495,2590,2590,2435,2,5085,00,0.00,N,2,105,
20230116,2390,2685,2685,2390,163,405540,00,0.00,N,5,-210,
20230109,2600,2480,2600,2480,4,10060,00,0.00,N,2,125,
20230102,2475,2330,2490,2105,271,610405,00,0.00,N,5,-20,
20221226,2495,2465,2500,2465,4,9935,00,0.00,N,2,35,
20221219,2460,2500,2500,2250,6,14585,00,0.00,N,5,-20,
20221212,2480,2500,2500,2125,26,63000,00,0.00,N,5,-20,
20221205,2500,2500,2500,1985,421,1047565,00,0.00,N,2,10,
20221128,2490,2350,2780,2205,255,588120,00,0.00,N,5,-10,
20221121,2500,2600,2600,2200,118,270440,00,0.00,N,3,0,
20221114,2500,2550,2550,2200,98,223990,00,0.00,N,2,10,
20221107,2490,2685,2685,2000,173,391765,00,0.00,N,5,-110,
20221031,2600,2600,2600,2400,27,67330,00,0.00,N,3,0,
20221024,2600,2600,2600,2400,414,1044550,00,0.00,N,3,0,
20221017,2600,2500,2600,2350,20,48265,00,0.00,N,2,100,
20221011,2500,2910,2935,2400,85,222775,00,0.00,N,5,-370,
20221004,2870,2930,2930,2600,69,190670,00,0.00,N,5,-95,
20220926,2965,2500,3045,2440,223,581200,00,0.00,N,2,95,
20220919,2870,2985,3140,2550,346,931105,00,0.00,N,2,10,
20220913,2860,2700,2860,2300,338,819615,00,0.00,N,2,160,
20220905,2700,2700,2700,2700,0,0,00,0.00,N,3,0,
20220829,2700,2700,2700,2700,0,0,00,0.00,N,3,0,
20220822,2700,2700,2700,2700,0,0,00,0.00,N,3,0,
20220816,2700,2700,2700,2700,0,0,00,0.00,N,3,0,
20220808,2700,2700,2700,2700,0,0,00,0.00,N,3,0,
20220801,2700,2700,2700,2700,0,0,00,0.00,N,3,0,
20220725,2700,2700,2700,2700,0,0,00,0.00,N,3,0,
20220718,2700,2700,2700,2700,0,0,00,0.00,N,3,0,
20220711,2700,2700,2700,2700,0,0,00,0.00,N,3,0,
20220704,2700,2700,2700,2700,0,0,00,0.00,N,3,0,
20220627,2700,2700,2700,2700,0,0,00,0.00,N,3,0,
20220620,2700,2700,2700,2700,0,0,00,0.00,N,3,0,
20220613,2700,2700,2700,2700,0,0,00,0.00,N,3,0,
20220607,2700,2700,2700,2700,0,0,00,0.00,N,3,0,
20220530,2700,2700,2700,2700,0,0,00,0.00,N,3,0,
20220523,2700,2700,2700,2700,0,0,00,0.00,N,3,0,
20220516,2700,2700,2700,2700,0,0,00,0.00,N,3,0,
20220509,2700,2700,2700,2700,0,0,00,0.00,N,3,0,
20220502,2700,2700,2700,2700,0,0,00,0.00,N,3,0,
20220425,2700,2700,2700,2700,0,0,00,0.00,N,3,0,
20220418,2700,2700,2700,2700,0,0,00,0.00,N,3,0,
20220411,2700,2700,2700,2700,0,0,00,0.00,N,3,0,
20220404,2700,2689,2700,2322,332,812600,00,0.00,N,2,108,
20220328,2592,2376,2592,2268,192,472500,00,0.00,N,2,324,
20220321,2268,2592,2592,2160,2007,4442700,00,0.00,N,5,-356,
20220314,2624,2700,2700,2548,1628,4251600,00,0.00,N,3,0,
20220307,2624,2597,2700,2597,952,2503600,00,0.00,N,2,27,
20220228,2597,2700,2808,2376,2072,5274950,00,0.00,N,5,-103,
20220221,2700,2700,2916,2700,128,354000,00,0.00,N,3,0,
20220214,2700,2592,2700,2592,878,2283000,00,0.00,N,3,0,
20220207,2700,2808,2808,2392,2563,6419350,00,0.00,N,3,0,
20220203,2700,2808,2889,2700,962,2602750,00,0.00,N,3,0,
20220124,2700,2700,2808,2484,1183,2961450,00,0.00,N,2,108,
20220117,2592,2808,2916,2484,1701,4384550,00,0.00,N,5,-108,
20220110,2700,2808,2916,2700,600,1676750,00,0.00,N,5,-97,
20220103,2797,3078,3202,2500,4256,12893450,00,0.00,N,5,-308,
20211227,3105,2743,3153,2343,11240,33030200,00,0.00,N,2,578,
20211220,2527,2500,2694,2322,5128,12211700,00,0.00,N,2,22,
20211213,2505,2214,2737,2214,4934,11229650,00,0.00,N,5,-43,
20211206,2548,2624,2899,2381,2544,6258300,00,0.00,N,2,237,
20211129,2311,2646,2694,2311,1396,3517950,00,0.00,N,5,-167,
20211122,2478,2435,2721,2214,6784,15918100,00,0.00,N,5,-216,
20211115,2694,2462,2883,2430,7173,17994850,00,0.00,N,2,313,
20211108,2381,2224,2532,2019,15117,34455300,00,0.00,N,2,135,
20211101,2246,2689,2689,2035,26673,58524200,00,0.00,N,5,-124,
20211025,2370,3915,3915,2052,32552,80480100,00,0.00,N,5,-2230,
20211022,4600,5410,5410,4600,1277,6288300,00,0.00,N,3,0,