KissMeData/413300/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,540,550,632,459,11,6067,00,0.00,N,2,1,
20241125,539,677,678,494,4097,2133131,00,0.00,N,5,-50,
20241118,589,690,789,510,8908,4945055,00,0.00,N,5,-11,
20241111,600,1012,1160,561,8918,5273571,00,0.00,N,5,-280,
20241104,880,895,1117,723,678,546980,00,0.00,N,2,101,
20241028,779,1222,1222,723,11914,9693436,00,0.00,N,5,-284,
20241021,1063,1610,1700,1063,3510,4319998,00,0.00,N,5,-339,
20241014,1402,1700,1700,1125,2247,2847409,00,0.00,N,5,-98,
20241007,1500,1978,1995,1281,22119,33055247,00,0.00,N,5,-224,
20240930,1724,1597,2155,1283,1177,1718245,00,0.00,N,5,-154,
20240923,1878,1615,2285,1406,915,1414071,00,0.00,N,5,-21,
20240919,1899,1860,2125,1380,213,340316,00,0.00,N,2,276,
20240909,1623,1717,2185,1275,1275,2043514,00,0.00,N,5,-95,
20240902,1718,1719,1975,1274,388,587145,00,0.00,N,2,219,
20240826,1499,1590,1900,1352,694,1053097,00,0.00,N,5,-371,
20240819,1870,1700,2200,1305,519,853687,00,0.00,N,2,370,
20240812,1500,2190,2200,1445,2620,4218068,00,0.00,N,5,-410,
20240805,1910,2345,2605,1910,122,243735,00,0.00,N,5,-455,
20240729,2365,2240,2900,1795,1305,2487786,00,0.00,N,5,-270,
20240722,2635,2315,2850,1970,166,348565,00,0.00,N,5,-85,
20240715,2720,2900,2900,2380,7,17940,00,0.00,N,2,180,
20240708,2540,2340,2555,1700,374,828449,00,0.00,N,2,500,
20240701,2040,2400,2800,1800,556,1159960,00,0.00,N,5,-145,
20240624,2185,2470,2600,1786,280,560709,00,0.00,N,5,-285,
20240617,2470,2400,2470,1740,1029,1891855,00,0.00,N,2,345,
20240610,2125,2700,2850,2055,269,593835,00,0.00,N,5,-285,
20240603,2410,2425,2650,1990,837,1740900,00,0.00,N,5,-15,
20240527,2425,2700,3145,2130,292,670490,00,0.00,N,5,-65,
20240520,2490,2490,3320,2200,475,1205500,00,0.00,N,5,-70,
20240513,2560,2330,2790,2080,436,965215,00,0.00,N,2,525,
20240507,2035,1979,2550,1683,1615,3069862,00,0.00,N,5,-230,
20240429,2265,2070,2290,1725,105,184601,00,0.00,N,2,175,
20240422,2090,2200,2390,1701,2572,4899166,00,0.00,N,2,95,
20240415,1995,2470,2500,1785,436,836448,00,0.00,N,5,-205,
20240408,2200,2295,2295,1708,1854,3495014,00,0.00,N,2,190,
20240401,2010,2395,2480,1700,5980,11280838,00,0.00,N,5,-150,
20240325,2160,2990,3400,2160,554,1383055,00,0.00,N,5,-510,
20240318,2670,2690,3100,2165,622,1461555,00,0.00,N,2,55,
20240311,2615,2870,2870,2200,219,519530,00,0.00,N,5,-90,
20240304,2705,2870,2870,1871,904,1902908,00,0.00,N,2,65,
20240226,2640,2880,2880,1955,1478,3359995,00,0.00,N,5,-50,
20240219,2690,2650,3200,2170,2640,6195415,00,0.00,N,2,175,
20240213,2515,2955,3540,2145,7664,19052795,00,0.00,N,5,-960,
20240205,3475,3190,3500,2310,1907,4943135,00,0.00,N,2,690,
20240129,2785,3380,3645,2515,2963,8171995,00,0.00,N,5,-170,
20240122,2955,2960,3540,2520,1474,4091875,00,0.00,N,5,-525,
20240115,3480,3410,3595,2530,610,1603165,00,0.00,N,2,505,
20240108,2975,3825,3825,2975,126,394170,00,0.00,N,5,-1520,
20240102,4495,2755,4495,2700,427,1222640,00,0.00,N,2,1255,
20231226,3240,3480,3625,2675,464,1307705,00,0.00,N,2,50,
20231218,3190,4230,4230,2605,526,1437935,00,0.00,N,5,-505,
20231211,3695,3685,3695,2680,302,863840,00,0.00,N,2,95,
20231204,3600,3415,3600,2530,578,1525645,00,0.00,N,2,625,
20231127,2975,3820,3990,2975,323,1190320,00,0.00,N,5,-1515,
20231120,4490,3770,4490,2725,40,123230,00,0.00,N,2,1190,
20231113,3300,3400,4690,3185,395,1365980,00,0.00,N,5,-700,
20231106,4000,3400,4580,3055,627,2100355,00,0.00,N,2,1005,
20231030,2995,2780,3385,2075,995,2300900,00,0.00,N,2,555,
20231023,2440,2285,2775,1700,3471,7146777,00,0.00,N,2,441,
20231016,1999,2870,3070,1999,690,1617807,00,0.00,N,5,-511,
20231010,2510,2535,2905,2100,662,1547845,00,0.00,N,5,-25,
20231004,2535,2895,2900,2155,1144,2649180,00,0.00,N,5,-365,
20230925,2900,2950,3185,2360,2336,6951410,00,0.00,N,5,-50,
20230918,2950,3535,3755,2550,613,1704740,00,0.00,N,5,-1205,
20230911,4155,3485,4155,2965,78,250315,00,0.00,N,2,670,
20230904,3485,3640,3830,3190,136,451045,00,0.00,N,5,-795,
20230828,4280,4405,4405,3760,27,116725,00,0.00,N,2,435,
20230821,3845,3865,3870,3300,12,42970,00,0.00,N,5,-25,
20230814,3870,3870,3875,3300,105,349350,00,0.00,N,5,-10,
20230807,3880,3870,4440,3775,146,552505,00,0.00,N,2,15,
20230731,3865,3845,3870,3845,5,19315,00,0.00,N,2,80,
20230724,3785,3865,3865,3015,312,1065415,00,0.00,N,5,-80,
20230717,3865,2890,3880,2890,309,1079100,00,0.00,N,2,470,
20230710,3395,3760,4165,2890,132,443025,00,0.00,N,5,-1025,
20230703,4420,3810,4420,3810,5,19840,00,0.00,N,2,585,
20230626,3835,3285,3860,3285,16,55795,00,0.00,N,5,-25,
20230619,3860,3850,4340,3255,117,429730,00,0.00,N,3,0,
20230612,3860,3375,3885,3275,78,262115,00,0.00,N,5,-105,
20230605,3965,3995,3995,3380,99,339865,00,0.00,N,2,480,
20230530,3485,3930,3930,3315,367,1261325,00,0.00,N,5,-475,
20230522,3960,3965,3990,3960,6,23855,00,0.00,N,5,-10,
20230515,3970,3990,3990,3970,5,19905,00,0.00,N,2,30,
20230508,3940,4000,4000,3355,78,268460,00,0.00,N,2,40,
20230502,3900,3945,4000,3900,23,89945,00,0.00,N,5,-80,
20230424,3980,3995,4000,3740,257,962725,00,0.00,N,5,-20,
20230417,4000,3850,4200,3700,720,2702375,00,0.00,N,5,-525,
20230410,4525,4255,4530,3940,126,528485,00,0.00,N,2,825,
20230403,3700,3600,3950,3600,137,520495,00,0.00,N,5,-200,
20230327,3900,3895,3995,3550,209,771790,00,0.00,N,5,-40,
20230320,3940,3700,3945,3700,8,30495,00,0.00,N,2,195,
20230313,3745,3845,3845,3490,14,50820,00,0.00,N,2,195,
20230306,3550,3835,3835,3020,934,3246820,00,0.00,N,5,-250,
20230227,3800,3995,3995,3800,5,19320,00,0.00,N,5,-180,
20230220,3980,4080,4080,3950,133,528685,00,0.00,N,5,-820,
20230213,4800,4650,4800,3740,278,1103915,00,0.00,N,2,455,
20230206,4345,4090,4405,2975,370,1236065,00,0.00,N,2,645,
20230130,3700,3600,3700,3195,55,176830,00,0.00,N,2,55,
20230125,3645,3695,3695,3645,5,18375,00,0.00,N,5,-95,
20230116,3740,2900,3740,2900,6018,19859290,00,0.00,N,2,350,
20230109,3390,3600,3985,2720,790,2307425,00,0.00,N,2,160,
20230102,3230,3505,3505,2450,2776,7367165,00,0.00,N,5,-765,
20221226,3995,4925,4925,3995,34,156940,00,0.00,N,5,-930,
20221219,4925,3750,4925,3190,487,1813595,00,0.00,N,2,1630,
20221212,3295,3680,3800,2855,1294,4117745,00,0.00,N,5,-390,
20221205,3685,2985,3995,2800,4854,15715745,00,0.00,N,2,285,
20221128,3400,3200,4195,2650,4968,14515305,00,0.00,N,5,-345,
20221121,3745,3300,3995,2975,2008,6211045,00,0.00,N,2,155,
20221114,3590,4735,4735,3260,2589,9003110,00,0.00,N,5,-610,
20221107,4200,5400,5400,3540,2547,9603940,00,0.00,N,5,-1300,
20221031,5500,6650,7590,5400,186,1223860,00,0.00,N,5,-1650,
20221024,7150,4845,7280,4125,92,518515,00,0.00,N,2,2300,
20221017,4850,3680,5160,3670,348,1479050,00,0.00,N,2,1650,
20221011,3200,5180,6790,3200,5182,18178565,00,0.00,N,5,-2890,
20221004,6090,9940,9940,6090,543,3665680,00,0.00,N,5,-2560,
20220927,8650,5700,8650,5700,68,525380,00,0.00,N,2,8650,