KissMeData/377400/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20240115,2145,2145,2145,2145,0,0,00,0.00,N,3,0,
20240108,2145,2145,2145,2145,0,0,00,0.00,N,3,0,
20240102,2145,2000,2170,1909,851648,1774675657,00,0.00,N,2,276,
20231226,1869,2015,2015,1868,302401,583948333,00,0.00,N,5,-115,
20231218,1984,1995,2030,1870,148169,293029832,00,0.00,N,5,-6,
20231211,1990,1965,2020,1965,112725,223585887,00,0.00,N,5,-5,
20231204,1995,2055,2115,1960,1063143,2210245423,00,0.00,N,5,-75,
20231127,2070,2045,2085,1999,403243,830751721,00,0.00,N,2,45,
20231120,2025,1998,2070,1997,141339,286008178,00,0.00,N,2,15,
20231113,2010,2000,2030,1993,92465,185534113,00,0.00,N,2,11,
20231106,1999,2025,2050,1959,147486,295376296,00,0.00,N,5,-21,
20231030,2020,1994,2030,1960,187686,371180517,00,0.00,N,2,25,
20231023,1995,1973,1996,1962,183187,363035784,00,0.00,N,2,20,
20231016,1975,2300,2325,1974,1320244,2760636179,00,0.00,N,5,-325,
20231010,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20231004,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230925,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230918,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230911,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230904,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230828,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230821,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230814,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230807,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230731,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230724,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230717,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230710,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230703,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230626,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230619,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230612,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230605,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230530,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230522,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230515,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230508,2300,2264,2330,2193,132002,303360475,00,0.00,N,2,11,
20230502,2289,2218,2294,2148,55240,123253075,00,0.00,N,2,136,
20230424,2153,2168,2218,2031,130087,277329850,00,0.00,N,5,-15,
20230417,2168,2163,2173,2117,109073,235086820,00,0.00,N,2,20,
20230410,2148,2158,2163,2117,32485,69342120,00,0.00,N,5,-10,
20230403,2158,2148,2168,2112,49609,106271430,00,0.00,N,2,41,
20230327,2117,2158,2158,2077,29983,62858465,00,0.00,N,5,-20,
20230320,2137,2117,2163,2087,5225,10965600,00,0.00,N,2,40,
20230313,2097,2117,2163,2082,25366,53240435,00,0.00,N,5,-20,
20230306,2117,2142,2142,2102,69741,147501635,00,0.00,N,3,0,
20230227,2117,2137,2142,2077,19458,40961205,00,0.00,N,5,-10,
20230220,2127,2102,2142,2087,19749,42184560,00,0.00,N,2,25,
20230213,2102,2087,2107,2066,27721,57695435,00,0.00,N,2,20,
20230206,2082,2072,2097,2056,21488,44543290,00,0.00,N,2,16,
20230130,2066,2082,2087,2041,66761,137064685,00,0.00,N,3,0,
20230125,2066,2056,2082,2051,16232,33491920,00,0.00,N,2,10,
20230116,2056,2066,2066,2036,35272,72354770,00,0.00,N,3,0,
20230109,2056,2036,2061,2031,22094,45126075,00,0.00,N,2,20,
20230102,2036,2036,2046,2026,26641,54128115,00,0.00,N,3,0,
20221226,2036,2041,2046,2021,21292,43390300,00,0.00,N,3,0,
20221219,2036,2041,2046,2021,106306,215556685,00,0.00,N,5,-10,
20221212,2046,2046,2046,2016,65958,133987980,00,0.00,N,2,15,
20221205,2031,2046,2046,2021,10137,20589995,00,0.00,N,5,-15,
20221128,2046,2066,2066,2021,10995,22294590,00,0.00,N,2,10,
20221121,2036,2107,2127,2021,91402,185641175,00,0.00,N,5,-25,
20221114,2061,2046,2148,2031,5227,10722710,00,0.00,N,2,15,
20221107,2046,2041,2046,2026,25335,51544030,00,0.00,N,2,15,
20221031,2031,2092,2092,2026,37349,76024205,00,0.00,N,5,-15,
20221024,2046,2102,2117,2046,55786,114523935,00,0.00,N,5,-31,
20221017,2077,2117,2153,2072,31370,65987130,00,0.00,N,5,-30,
20221011,2107,2188,2188,2087,57680,122865550,00,0.00,N,5,-76,
20221004,2183,2213,2213,2153,14286,30914015,00,0.00,N,5,-10,
20220926,2193,2239,2239,2142,98833,215041385,00,0.00,N,5,-46,
20220919,2239,2198,2244,2148,224338,495639460,00,0.00,N,2,61,
20220913,2178,2137,2183,2137,40311,86862295,00,0.00,N,2,30,
20220905,2148,2153,2163,2132,18999,40751260,00,0.00,N,3,0,
20220829,2148,2168,2168,2132,38809,83324275,00,0.00,N,5,-15,
20220822,2163,2153,2178,2148,59340,127938570,00,0.00,N,5,-15,
20220816,2178,2158,2188,2142,29935,64975455,00,0.00,N,2,20,
20220808,2158,2193,2193,2153,18520,40194295,00,0.00,N,5,-15,
20220801,2173,2193,2193,2142,66841,144791350,00,0.00,N,5,-10,
20220725,2183,2208,2208,2168,30799,67113845,00,0.00,N,5,-15,
20220718,2198,2203,2213,2173,53870,117945380,00,0.00,N,2,25,
20220711,2173,2168,2208,2148,80037,172945495,00,0.00,N,2,10,
20220704,2163,2198,2198,2137,20263,43652940,00,0.00,N,2,15,
20220627,2148,2132,2203,2122,48063,103458735,00,0.00,N,2,6,
20220620,2142,2193,2229,2127,144562,311963550,00,0.00,N,5,-56,
20220613,2198,2218,2218,2178,55017,120765655,00,0.00,N,5,-20,
20220607,2218,2218,2224,2203,30163,66674905,00,0.00,N,3,0,
20220530,2218,2218,2229,2203,63845,141520915,00,0.00,N,3,0,
20220523,2218,2244,2244,2198,69499,153958145,00,0.00,N,3,0,
20220516,2218,2218,2224,2203,31104,68672810,00,0.00,N,3,0,
20220509,2218,2224,2234,2198,48816,107995175,00,0.00,N,5,-6,
20220502,2224,2218,2249,2218,27570,61366165,00,0.00,N,5,-15,
20220425,2239,2234,2269,2193,279207,618877395,00,0.00,N,2,15,
20220418,2224,2229,2234,2203,65022,144322275,00,0.00,N,3,0,
20220411,2224,2224,2269,2208,202403,452551090,00,0.00,N,2,6,
20220404,2218,2173,2229,2163,143629,315675005,00,0.00,N,2,45,
20220328,2173,2183,2239,2158,145048,314357020,00,0.00,N,2,5,
20220321,2168,2168,2381,2148,1142596,2570989915,00,0.00,N,2,15,
20220314,2153,2137,2153,2127,47621,101743600,00,0.00,N,2,16,
20220307,2137,2142,2142,2122,27614,58826455,00,0.00,N,5,-5,
20220228,2142,2142,2168,2127,31055,66245625,00,0.00,N,3,0,
20220221,2142,2148,2158,2127,77484,165401885,00,0.00,N,2,5,
20220214,2137,2137,2153,2127,64485,137751910,00,0.00,N,5,-11,
20220207,2148,2158,2168,2137,122589,264607160,00,0.00,N,2,6,
20220203,2142,2137,2148,2117,27379,58259400,00,0.00,N,2,10,
20220124,2132,2153,2163,2117,126079,268071015,00,0.00,N,5,-10,
20220117,2142,2142,2148,2127,139900,298879215,00,0.00,N,2,5,
20220110,2137,2153,2173,2127,85943,184291840,00,0.00,N,5,-31,
20220103,2168,2188,2188,2148,58711,126861450,00,0.00,N,5,-5,
20211227,2173,2163,2188,2137,92345,201763635,00,0.00,N,2,15,
20211220,2158,2168,2188,2137,65864,141676010,00,0.00,N,5,-10,
20211213,2168,2158,2193,2137,110950,239583630,00,0.00,N,2,20,
20211206,2148,2127,2218,2107,158804,339314895,00,0.00,N,2,11,
20211129,2137,2178,2188,2117,78495,167297580,00,0.00,N,5,-41,
20211122,2178,2137,2183,2097,174648,374797280,00,0.00,N,2,61,
20211115,2117,2137,2148,2097,190027,402956665,00,0.00,N,5,-20,
20211108,2110,2125,2125,2090,161046,337837210,00,0.00,N,5,-5,
20211101,2115,2175,2200,2100,138023,292502055,00,0.00,N,5,-60,
20211025,2175,2200,2220,2135,64192,138965895,00,0.00,N,5,-25,
20211018,2200,2195,2240,2135,64676,141383385,00,0.00,N,3,0,
20211012,2200,2175,2345,2090,216989,469185900,00,0.00,N,2,25,
20211005,2175,2240,2240,2125,104852,226216015,00,0.00,N,5,-35,
20210927,2210,2310,2310,2170,147145,327205950,00,0.00,N,5,-60,
20210923,2270,2280,2315,2250,93296,211907580,00,0.00,N,3,0,
20210913,2270,2315,2315,2185,358126,798899090,00,0.00,N,5,-45,
20210906,2315,2340,2420,2260,236337,549001845,00,0.00,N,5,-45,
20210830,2360,2390,2440,2325,293963,695307720,00,0.00,N,5,-45,
20210823,2405,2375,2585,2370,465694,1139409020,00,0.00,N,2,5,
20210817,2400,2560,2600,2330,415098,1000049660,00,0.00,N,5,-130,
20210809,2530,2660,2800,2500,541340,1404605960,00,0.00,N,5,-135,
20210802,2665,2625,2895,2580,2158957,5977703120,00,0.00,N,2,30,
20210726,2635,2550,2670,2485,356449,917681955,00,0.00,N,2,105,
20210719,2530,2785,2785,2500,488903,1271063515,00,0.00,N,5,-235,
20210712,2765,2980,3055,2705,1475213,4244737575,00,0.00,N,5,-190,