KissMeData/380320/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20240115,2040,2030,2050,2030,639532,1302459005,00,0.00,N,2,5,
20240108,2035,2045,2050,2030,812604,1654190065,00,0.00,N,5,-10,
20240102,2045,2030,2050,2030,204241,416259625,00,0.00,N,2,15,
20231226,2030,2025,2035,2020,143131,289786450,00,0.00,N,2,5,
20231218,2025,2030,2035,2020,297787,603209685,00,0.00,N,5,-5,
20231211,2030,2035,2050,2020,368096,747970160,00,0.00,N,5,-10,
20231204,2040,2235,2255,2015,209699,435272360,00,0.00,N,5,-215,
20231127,2255,2150,2290,2125,161049,353380965,00,0.00,N,2,60,
20231120,2195,2205,2210,2115,59917,130416575,00,0.00,N,3,0,
20231113,2195,2210,2250,2100,75370,163175185,00,0.00,N,5,-10,
20231106,2205,2205,2365,2190,50693,113098905,00,0.00,N,5,-5,
20231030,2210,2205,2265,2190,52574,116057180,00,0.00,N,5,-5,
20231023,2215,2260,2300,2200,184216,410512755,00,0.00,N,5,-80,
20231016,2295,2205,2685,2200,1122553,2750923305,00,0.00,N,2,50,
20231010,2245,2270,2345,2225,42465,95635915,00,0.00,N,5,-50,
20231004,2295,2315,2345,2215,32886,75022915,00,0.00,N,5,-15,
20230925,2310,2235,2460,2225,37552,85076260,00,0.00,N,2,70,
20230918,2240,2315,2390,2210,74903,168767485,00,0.00,N,5,-75,
20230911,2315,2385,2385,2280,69266,160130715,00,0.00,N,5,-10,
20230904,2325,2380,2460,2305,90951,213916610,00,0.00,N,5,-55,
20230828,2380,2385,2420,2325,42611,100678680,00,0.00,N,5,-5,
20230821,2385,2415,2480,2325,102270,242598990,00,0.00,N,5,-65,
20230814,2450,2570,2640,2415,61213,150877705,00,0.00,N,5,-85,
20230807,2535,2580,2645,2435,57057,143851265,00,0.00,N,5,-5,
20230731,2540,2525,2675,2420,137572,348014235,00,0.00,N,5,-100,
20230724,2640,2835,2865,2445,177863,472599475,00,0.00,N,5,-195,
20230717,2835,2860,2945,2830,87797,251916250,00,0.00,N,5,-25,
20230710,2860,2880,2965,2840,107926,311211540,00,0.00,N,5,-15,
20230703,2875,2895,3295,2825,425659,1290552360,00,0.00,N,5,-60,
20230626,2935,3025,3110,2900,115132,344087330,00,0.00,N,5,-90,
20230619,3025,3035,3125,3010,118510,361915550,00,0.00,N,5,-35,
20230612,3060,3060,3470,2975,1301919,4185892930,00,0.00,N,2,25,
20230605,3035,2940,3210,2940,170800,530186685,00,0.00,N,2,95,
20230530,2940,3035,3100,2940,98745,296187685,00,0.00,N,5,-35,
20230522,2975,3010,3400,2885,1403328,4475236080,00,0.00,N,2,15,
20230515,2960,2950,3020,2765,211774,609596360,00,0.00,N,2,45,
20230508,2915,3055,3060,2895,142764,424275090,00,0.00,N,5,-105,
20230502,3020,3040,3075,2975,82210,246719040,00,0.00,N,5,-20,
20230424,3040,3080,3105,3015,168687,513771970,00,0.00,N,5,-60,
20230417,3100,3315,3340,3060,355539,1142631235,00,0.00,N,5,-210,
20230410,3310,3550,3560,3290,351981,1182978085,00,0.00,N,5,-180,
20230403,3490,3310,3530,3240,617309,2106580265,00,0.00,N,2,190,
20230327,3300,3345,3375,3260,207916,688320105,00,0.00,N,5,-30,
20230320,3330,3405,3460,3255,281246,950684410,00,0.00,N,5,-110,
20230313,3440,3455,3750,3370,631469,2223429645,00,0.00,N,5,-55,
20230306,3495,3750,3790,3405,538689,1940757625,00,0.00,N,5,-175,
20230227,3670,4195,4440,3610,1837684,7449216980,00,0.00,N,5,-575,
20230220,4245,3480,4745,3430,12954073,55302609810,00,0.00,N,2,815,
20230213,3430,3410,3970,3310,2249846,8304784445,00,0.00,N,2,80,
20230206,3350,3320,3395,3260,168771,559304295,00,0.00,N,2,20,
20230130,3330,3340,3420,3290,174562,581504270,00,0.00,N,2,10,
20230125,3320,3270,3340,3260,65895,216955670,00,0.00,N,2,45,
20230116,3275,3315,3375,3215,170635,561895145,00,0.00,N,5,-45,
20230109,3320,3400,4030,3260,2487376,9176055015,00,0.00,N,2,110,
20230102,3210,3190,3275,2950,158436,499734880,00,0.00,N,2,90,
20221226,3120,3350,3355,3080,76789,248028155,00,0.00,N,5,-230,
20221219,3350,3535,3625,3345,139344,483291560,00,0.00,N,5,-265,
20221212,3615,3420,3615,3420,112531,396349330,00,0.00,N,2,95,
20221205,3520,3990,3990,3520,220876,823748000,00,0.00,N,5,-340,
20221128,3860,3875,3970,3750,279517,1074219105,00,0.00,N,5,-10,
20221121,3870,3805,4200,3700,817407,3180601505,00,0.00,N,2,60,
20221114,3810,3620,4620,3590,5993808,25143473260,00,0.00,N,2,185,
20221107,3625,3700,3790,3585,207600,764156360,00,0.00,N,5,-70,
20221031,3695,3800,3955,3455,666904,2511587885,00,0.00,N,5,-55,
20221024,3750,3290,4180,3160,3633077,13953724495,00,0.00,N,2,580,
20221017,3170,3090,3395,3090,149852,486639240,00,0.00,N,5,-20,
20221011,3190,3675,3810,3150,227520,766939005,00,0.00,N,5,-635,
20221004,3825,3940,4135,3645,231137,898148645,00,0.00,N,5,-10,
20220926,3835,4825,4915,3660,1053583,4688417390,00,0.00,N,5,-750,
20220919,4585,4380,4850,4300,1115925,5082812710,00,0.00,N,2,185,
20220913,4400,4475,5070,4210,1898675,8991299460,00,0.00,N,2,25,
20220905,4375,4505,4665,4370,216973,978869990,00,0.00,N,5,-160,
20220829,4535,4550,4705,4400,341189,1551516155,00,0.00,N,5,-125,
20220822,4660,4885,5040,4530,725332,3472924360,00,0.00,N,5,-225,
20220816,4885,4725,4990,4700,713784,3435969970,00,0.00,N,2,150,
20220808,4735,5170,5280,4665,3298302,16664647650,00,0.00,N,5,-345,
20220801,5080,4545,5220,4440,10216297,50558663675,00,0.00,N,2,545,
20220725,4535,4555,4670,4405,842136,3815726475,00,0.00,N,5,-60,
20220718,4595,4720,4885,4545,2591016,12203899110,00,0.00,N,5,-125,
20220711,4720,4490,5330,4170,14665388,71328171510,00,0.00,N,2,230,
20220704,4490,4685,5030,4105,6439198,30017169635,00,0.00,N,5,-195,
20220627,4685,5280,6040,4515,8589290,47354078230,00,0.00,N,5,-535,
20220620,5220,5450,7030,5020,39602087,242321845370,00,0.00,N,5,-190,
20220613,5410,4830,5900,4610,22543168,122461929845,00,0.00,N,2,460,
20220607,4950,5490,6400,4870,23939144,137059076850,00,0.00,N,5,-760,
20220530,5710,3900,6360,3885,25688700,135127282490,00,0.00,N,2,1845,
20220523,3865,3900,4455,3850,3388121,14125836670,00,0.00,N,5,-35,
20220516,3900,4095,4125,3700,889957,3500009725,00,0.00,N,5,-115,
20220509,4015,4425,4655,3955,2060450,8817552350,00,0.00,N,5,-465,
20220502,4480,4290,5090,4230,10832684,50660023055,00,0.00,N,2,190,
20220425,4290,4470,5100,4000,18324907,84272052470,00,0.00,N,5,-270,
20220418,4560,3815,5390,3520,20627129,95097811920,00,0.00,N,2,700,
20220411,3860,3890,4765,3720,17602565,75720446640,00,0.00,N,5,-155,
20220404,4015,3290,4385,3155,15053622,59829269465,00,0.00,N,2,715,
20220328,3300,3310,3560,3220,773687,2594543335,00,0.00,N,5,-10,
20220321,3310,4255,5040,3270,9887619,42698767295,00,0.00,N,5,-990,
20220314,4300,2920,4495,2850,9824537,38104883625,00,0.00,N,2,1380,
20220307,2920,2950,3005,2900,50103,147211395,00,0.00,N,5,-65,
20220228,2985,3005,3035,2930,56431,168926155,00,0.00,N,5,-20,
20220221,3005,3065,3065,2915,41605,124961950,00,0.00,N,5,-45,
20220214,3050,3080,3080,2965,87690,264952230,00,0.00,N,5,-30,
20220207,3080,3080,3160,2980,159435,491870105,00,0.00,N,2,50,
20220203,3030,3025,3070,2900,43903,132119705,00,0.00,N,2,20,
20220124,3010,3155,3550,2900,604150,1971084650,00,0.00,N,5,-145,
20220117,3155,3275,3440,3105,210687,678589485,00,0.00,N,5,-45,
20220110,3200,3265,3600,3160,706253,2379280040,00,0.00,N,5,-65,
20220103,3265,3435,3500,3255,213402,713638725,00,0.00,N,5,-120,
20211227,3385,3285,3795,3285,479688,1689392640,00,0.00,N,2,70,
20211220,3315,3410,3610,3100,588847,2010211890,00,0.00,N,5,-90,
20211213,3405,3660,4295,3355,3324687,13173079720,00,0.00,N,5,-255,
20211206,3660,3330,4165,3195,1674635,6422217255,00,0.00,N,2,385,
20211129,3275,3410,3570,3050,206130,674923100,00,0.00,N,5,-295,
20211122,3570,3920,3995,3570,263740,986528665,00,0.00,N,5,-335,
20211115,3905,3850,4485,3700,1659045,6924261000,00,0.00,N,2,115,
20211108,3790,4080,4085,3715,157515,610920495,00,0.00,N,5,-210,
20211101,4000,4155,4190,4000,170054,693586250,00,0.00,N,5,-175,
20211025,4175,4390,4430,4155,131314,563954325,00,0.00,N,5,-215,
20211018,4390,4355,4510,4305,255757,1129740690,00,0.00,N,2,35,
20211012,4355,4110,4880,4005,973814,4348839745,00,0.00,N,2,280,
20211005,4075,4485,4570,4050,241411,1016822650,00,0.00,N,5,-370,
20210927,4445,4895,5270,4445,1496886,7200925875,00,0.00,N,5,-450,
20210923,4895,4930,5090,4890,78467,387967770,00,0.00,N,5,-85,
20210913,4980,5330,5360,4905,385279,1965783340,00,0.00,N,5,-280,
20210906,5260,5400,5510,5120,531676,2820458800,00,0.00,N,5,-140,
20210830,5400,5760,5970,5370,1635978,9205127110,00,0.00,N,5,-310,
20210823,5710,4960,6970,4800,10332367,65074645745,00,0.00,N,2,750,
20210817,4960,6000,6000,4845,627850,3412869315,00,0.00,N,5,-940,
20210809,5900,6800,6800,5850,746962,4733783410,00,0.00,N,5,-900,
20210802,6800,6620,7320,6220,3106079,21503096070,00,0.00,N,2,250,
20210726,6550,6650,7360,6520,2042858,14123494080,00,0.00,N,5,-150,
20210719,6700,7320,7390,6650,2275220,16012699110,00,0.00,N,5,-690,
20210712,7390,7950,8150,6880,5838041,44048281780,00,0.00,N,5,-610,