KissMeData/367360/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20231113,6020,6020,6020,6020,0,0,00,0.00,N,3,0,
20231106,6020,6020,6020,6020,0,0,00,0.00,N,3,0,
20231030,6020,5400,6030,5150,865354,4808897140,00,0.00,N,2,720,
20231023,5300,4715,5340,4500,442800,2188191145,00,0.00,N,2,595,
20231016,4705,4850,5300,4640,534134,2652483095,00,0.00,N,5,-115,
20231010,4820,4650,4855,4285,539023,2436453155,00,0.00,N,2,120,
20231004,4700,5080,5190,4415,357252,1752114075,00,0.00,N,5,-360,
20230925,5060,5090,5220,4960,296311,1502201830,00,0.00,N,5,-60,
20230918,5120,5600,5740,4910,1397693,7326468980,00,0.00,N,5,-570,
20230911,5690,4290,5740,4270,2771934,14078438360,00,0.00,N,2,1480,
20230904,4210,3790,4280,3680,1746431,6961705260,00,0.00,N,2,415,
20230828,3795,2930,3995,2930,2930399,10257693700,00,0.00,N,2,865,
20230821,2930,2855,3205,2715,2199770,6509790270,00,0.00,N,2,125,
20230814,2805,2924,3030,2710,2572353,7319153655,00,0.00,N,5,-119,
20230807,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230731,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230724,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230717,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230710,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230703,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230626,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230619,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230612,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230605,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230530,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230522,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230515,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230508,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230502,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230424,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230417,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230410,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230403,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230327,2924,2918,2924,2883,10924,31809915,00,0.00,N,2,6,
20230320,2918,2918,2952,2876,3341,9728070,00,0.00,N,5,-20,
20230313,2938,2863,2938,2856,83218,240075570,00,0.00,N,2,69,
20230306,2869,2890,2931,2856,16484,47585660,00,0.00,N,5,-28,
20230227,2897,2959,2959,2883,19700,57361310,00,0.00,N,5,-62,
20230220,2959,2986,3000,2890,62188,184769940,00,0.00,N,3,0,
20230213,2959,2876,2993,2842,43944,129023890,00,0.00,N,2,96,
20230206,2863,2842,2890,2821,27465,78337315,00,0.00,N,2,21,
20230130,2842,2801,2842,2794,11854,33338575,00,0.00,N,2,48,
20230125,2794,2787,2794,2773,17924,49821680,00,0.00,N,2,7,
20230116,2787,2794,2794,2759,28584,79258430,00,0.00,N,3,0,
20230109,2787,2773,2794,2752,14935,41417965,00,0.00,N,2,14,
20230102,2773,2794,2794,2746,22783,62814920,00,0.00,N,3,0,
20221226,2773,2746,2849,2746,14447,40015860,00,0.00,N,2,7,
20221219,2766,2773,2780,2739,19423,53633310,00,0.00,N,2,14,
20221212,2752,2814,2814,2718,51312,141178140,00,0.00,N,5,-49,
20221205,2801,2807,2821,2759,1383,3850575,00,0.00,N,3,0,
20221128,2801,2828,2835,2766,8469,23464470,00,0.00,N,5,-13,
20221121,2814,2780,2869,2766,2354,6547565,00,0.00,N,2,34,
20221114,2780,2842,2842,2746,9195,25508835,00,0.00,N,2,14,
20221107,2766,2801,2807,2759,13289,36797080,00,0.00,N,5,-21,
20221031,2787,2835,2842,2752,9227,25603225,00,0.00,N,5,-48,
20221024,2835,2835,2842,2780,4640,13108195,00,0.00,N,2,14,
20221017,2821,2807,2856,2794,24391,68813120,00,0.00,N,5,-28,
20221011,2849,2904,2904,2828,18797,53810105,00,0.00,N,5,-55,
20221004,2904,2924,2924,2883,12936,37726155,00,0.00,N,5,-20,
20220926,2924,2938,2938,2897,7045,20502485,00,0.00,N,5,-7,
20220919,2931,2938,2952,2897,23913,69947730,00,0.00,N,3,0,
20220913,2931,2897,2938,2897,18840,54902050,00,0.00,N,2,41,
20220905,2890,2931,2931,2890,16529,47944135,00,0.00,N,5,-34,
20220829,2924,2904,2931,2890,16088,46769555,00,0.00,N,2,34,
20220822,2890,2897,2911,2876,14127,40777605,00,0.00,N,3,0,
20220816,2890,2904,2918,2876,17837,51579435,00,0.00,N,2,7,
20220808,2883,2924,2931,2883,27029,78469635,00,0.00,N,5,-28,
20220801,2911,2911,2938,2876,57964,167667740,00,0.00,N,3,0,
20220725,2911,2952,2959,2890,21225,61862680,00,0.00,N,5,-34,
20220718,2945,2966,2966,2931,33288,97765000,00,0.00,N,5,-14,
20220711,2959,2966,2966,2924,14807,43701860,00,0.00,N,5,-7,
20220704,2966,2945,2980,2911,20988,61726345,00,0.00,N,2,28,
20220627,2938,2945,2945,2890,42054,122632560,00,0.00,N,2,7,
20220620,2931,2980,2980,2911,37100,108990160,00,0.00,N,5,-35,
20220613,2966,3007,3007,2945,29280,87057290,00,0.00,N,5,-34,
20220607,3000,3014,3014,2993,21615,64863250,00,0.00,N,5,-14,
20220530,3014,3000,3014,2993,16944,50808060,00,0.00,N,2,21,
20220523,2993,2993,3007,2980,18536,55444820,00,0.00,N,5,-7,
20220516,3000,3014,3014,2959,16938,50493335,00,0.00,N,3,0,
20220509,3000,3035,3035,2973,33384,100076035,00,0.00,N,5,-35,
20220502,3035,3062,3062,3007,9255,27969215,00,0.00,N,5,-27,
20220425,3062,3041,3062,3007,19712,59770015,00,0.00,N,2,27,
20220418,3035,3035,3035,2973,42142,126287110,00,0.00,N,2,14,
20220411,3021,3007,3055,3000,53167,162904260,00,0.00,N,2,28,
20220404,2993,2966,2993,2945,17612,52264595,00,0.00,N,2,41,
20220328,2952,2959,3021,2924,16433,48556885,00,0.00,N,3,0,
20220321,2952,2945,3021,2897,25683,75594820,00,0.00,N,2,21,
20220314,2931,2938,2945,2890,16742,48756450,00,0.00,N,2,27,
20220307,2904,2952,2952,2876,21592,63100245,00,0.00,N,5,-34,
20220228,2938,2911,2952,2883,11180,32565055,00,0.00,N,2,27,
20220221,2911,2945,2945,2883,24327,70456965,00,0.00,N,5,-27,
20220214,2938,2959,2986,2897,11858,34788020,00,0.00,N,3,0,
20220207,2938,2986,2993,2924,43338,128345730,00,0.00,N,5,-48,
20220203,2986,2911,2986,2876,32538,95936675,00,0.00,N,2,89,
20220124,2897,2918,2952,2869,71448,207343850,00,0.00,N,5,-21,
20220117,2918,2897,2993,2876,47807,139723850,00,0.00,N,2,21,
20220110,2897,2904,2918,2876,21395,61936785,00,0.00,N,3,0,
20220103,2897,2863,2904,2842,76180,219302900,00,0.00,N,2,14,
20211227,2883,2890,2890,2863,23944,68811575,00,0.00,N,2,7,
20211220,2876,2890,2890,2849,34602,99436655,00,0.00,N,5,-14,
20211213,2890,2918,2918,2856,48979,140773960,00,0.00,N,2,7,
20211206,2883,2869,2918,2869,29056,83781405,00,0.00,N,5,-7,
20211129,2890,2890,2918,2856,51647,148503525,00,0.00,N,2,7,
20211122,2883,2918,2918,2863,23498,67717205,00,0.00,N,5,-7,
20211115,2890,2883,2938,2869,28579,82408775,00,0.00,N,2,7,
20211108,2883,2924,2924,2863,89743,258478525,00,0.00,N,5,-21,
20211101,2904,2931,2931,2883,23458,67929990,00,0.00,N,5,-20,
20211025,2924,2918,2952,2890,25539,74577565,00,0.00,N,2,20,
20211018,2904,2897,2924,2876,42104,121819555,00,0.00,N,2,14,
20211012,2890,2876,2904,2849,34934,100429820,00,0.00,N,2,34,
20211005,2856,2938,2938,2849,38702,111137570,00,0.00,N,5,-48,
20210927,2904,2986,2986,2904,67775,198520650,00,0.00,N,5,-62,
20210923,2966,2966,3000,2959,12298,36467545,00,0.00,N,5,-20,
20210913,2986,2986,3014,2980,61931,185176295,00,0.00,N,5,-7,
20210906,2175,2215,2215,2170,75975,165895655,00,0.00,N,5,-15,
20210830,2190,2195,2205,2170,162867,355880110,00,0.00,N,5,-5,
20210823,2195,2210,2210,2180,174399,381826075,00,0.00,N,5,-5,
20210817,2200,2200,2230,2195,192530,424674750,00,0.00,N,5,-10,
20210809,2210,2240,2260,2200,194540,431501835,00,0.00,N,5,-30,
20210802,2240,2190,2260,2175,751692,1667120580,00,0.00,N,2,55,
20210726,2185,2195,2200,2155,273293,594543890,00,0.00,N,2,5,
20210719,2180,2195,2210,2175,377350,825991245,00,0.00,N,5,-15,
20210712,2195,2170,2220,2155,868955,1898298580,00,0.00,N,2,20,