KissMeData/366330/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20230911,8770,8770,8770,8770,0,0,00,0.00,N,3,0,
20230904,8770,8770,8770,8770,0,0,00,0.00,N,3,0,
20230828,8770,5950,8800,5770,3936494,29558569270,00,0.00,N,2,2920,
20230821,5850,5200,6210,5200,898850,5241815330,00,0.00,N,2,580,
20230814,5270,5220,5980,5140,468004,2545734320,00,0.00,N,2,70,
20230807,5200,5850,5880,5110,502730,2709863480,00,0.00,N,5,-610,
20230731,5810,5600,6250,5430,1015360,5881602710,00,0.00,N,2,140,
20230724,5670,6090,6500,5350,1570309,9204018130,00,0.00,N,5,-430,
20230717,6100,5300,6530,5120,2147039,12492433110,00,0.00,N,2,800,
20230710,5300,5340,6100,4995,2356465,12967724325,00,0.00,N,5,-40,
20230703,5340,4885,5650,4800,1369674,7075017820,00,0.00,N,2,480,
20230626,4860,6150,6890,4815,7550405,45533675750,00,0.00,N,5,-1490,
20230619,6350,3795,6350,3670,17633847,90474727210,00,0.00,N,2,2570,
20230612,3780,3990,4385,3640,3996762,16009715720,00,0.00,N,5,-180,
20230605,3960,3430,4640,3390,9966187,41584551970,00,0.00,N,2,535,
20230530,3425,3914,4245,3215,4232258,15169878605,00,0.00,N,5,-489,
20230522,3914,3914,3914,3914,0,0,00,0.00,N,3,0,
20230515,3914,3914,3914,3914,0,0,00,0.00,N,3,0,
20230508,3914,3914,3914,3914,0,0,00,0.00,N,3,0,
20230502,3914,3914,3914,3914,0,0,00,0.00,N,3,0,
20230424,3914,3914,3914,3914,0,0,00,0.00,N,3,0,
20230417,3914,3914,3914,3914,0,0,00,0.00,N,3,0,
20230410,3914,3914,3914,3914,0,0,00,0.00,N,3,0,
20230403,3914,3914,3914,3914,0,0,00,0.00,N,3,0,
20230327,3914,3914,3914,3914,0,0,00,0.00,N,3,0,
20230320,3914,3914,3914,3914,0,0,00,0.00,N,3,0,
20230313,3914,3932,4110,3754,199561,781916200,00,0.00,N,2,115,
20230306,3799,3870,3995,3790,94374,364338440,00,0.00,N,5,-71,
20230227,3870,3834,3879,3817,35077,134814650,00,0.00,N,2,27,
20230220,3843,3665,3879,3656,49753,189938080,00,0.00,N,2,187,
20230213,3656,3665,3692,3612,35305,129236590,00,0.00,N,5,-9,
20230206,3665,3612,3665,3567,30678,111412530,00,0.00,N,2,9,
20230130,3656,3648,3656,3594,46829,170349475,00,0.00,N,2,17,
20230125,3639,3612,3665,3603,3533,12799470,00,0.00,N,2,27,
20230116,3612,3621,3639,3567,24112,87105335,00,0.00,N,3,0,
20230109,3612,3576,3621,3567,16116,57901465,00,0.00,N,2,27,
20230102,3585,3612,3621,3567,12076,43203340,00,0.00,N,5,-36,
20221226,3621,3612,3621,3567,4031,14548800,00,0.00,N,2,9,
20221219,3612,3585,3621,3541,16415,58873390,00,0.00,N,2,53,
20221212,3559,3567,3674,3523,56529,200803035,00,0.00,N,5,-8,
20221205,3567,3594,3674,3559,8542,30492160,00,0.00,N,5,-18,
20221128,3585,3603,3648,3567,7853,28186520,00,0.00,N,5,-9,
20221121,3594,3594,3648,3559,8645,30984045,00,0.00,N,3,0,
20221114,3594,3594,3621,3559,17286,62154410,00,0.00,N,3,0,
20221107,3594,3594,3656,3559,14229,50910425,00,0.00,N,5,-9,
20221031,3603,3648,3683,3559,24239,86528015,00,0.00,N,2,9,
20221024,3594,3674,3674,3576,26147,94281545,00,0.00,N,5,-71,
20221017,3665,3648,3781,3603,26573,97451430,00,0.00,N,2,9,
20221011,3656,3710,3763,3585,17169,62900630,00,0.00,N,5,-72,
20221004,3728,3728,3817,3710,7704,28718070,00,0.00,N,2,18,
20220926,3710,3861,3986,3701,65677,249289945,00,0.00,N,5,-151,
20220919,3861,3817,4039,3808,62745,244441675,00,0.00,N,5,-18,
20220913,3879,3754,3977,3728,189550,735977060,00,0.00,N,2,125,
20220905,3754,3772,3772,3719,17661,66151635,00,0.00,N,2,17,
20220829,3737,3763,3772,3710,4198,15626550,00,0.00,N,5,-26,
20220822,3763,3754,3781,3728,12068,45105815,00,0.00,N,5,-9,
20220816,3772,3790,3790,3728,28771,107788855,00,0.00,N,5,-9,
20220808,3781,3790,3790,3754,11858,44619540,00,0.00,N,3,0,
20220801,3781,3808,3808,3763,17842,67374335,00,0.00,N,2,9,
20220725,3772,3817,3817,3763,33806,127960835,00,0.00,N,5,-18,
20220718,3790,3879,3914,3763,225010,853419260,00,0.00,N,5,-9,
20220711,3799,3754,4342,3754,1667198,6717022200,00,0.00,N,3,0,
20220704,3799,3772,3799,3745,32795,123643795,00,0.00,N,2,27,
20220627,3772,3737,3799,3728,15550,58411110,00,0.00,N,2,27,
20220620,3745,3843,3843,3710,28652,107904295,00,0.00,N,5,-98,
20220613,3843,3897,3906,3808,21280,82058200,00,0.00,N,5,-71,
20220607,3914,3923,3923,3879,1514,5916235,00,0.00,N,2,17,
20220530,3897,3852,3923,3843,14043,54624775,00,0.00,N,2,36,
20220523,3861,3843,3888,3834,13083,50411705,00,0.00,N,3,0,
20220516,3861,3870,3906,3826,35169,135350365,00,0.00,N,5,-27,
20220509,3888,3906,3923,3861,21388,83278630,00,0.00,N,5,-18,
20220502,3906,3914,3950,3888,11176,43769635,00,0.00,N,5,-8,
20220425,3914,3914,3932,3861,23063,89935410,00,0.00,N,2,8,
20220418,3906,3932,3932,3826,49415,191594570,00,0.00,N,5,-8,
20220411,3914,3852,3932,3834,59825,233444440,00,0.00,N,2,71,
20220404,3843,3781,3843,3781,21926,83709140,00,0.00,N,2,62,
20220328,3781,3843,3843,3754,9422,35637680,00,0.00,N,5,-18,
20220321,3799,3781,3808,3745,17756,66773705,00,0.00,N,2,18,
20220314,3781,3808,3808,3737,34216,128155230,00,0.00,N,2,9,
20220307,3772,3763,3861,3737,5524,20696655,00,0.00,N,3,0,
20220228,3772,3870,3870,3737,7535,28330705,00,0.00,N,2,18,
20220221,3754,3790,3888,3719,39917,148837185,00,0.00,N,2,26,
20220214,3728,3719,3728,3701,35093,130291565,00,0.00,N,2,9,
20220207,3719,3701,3728,3683,41855,155015865,00,0.00,N,2,27,
20220203,3692,3701,3701,3674,21473,79199975,00,0.00,N,5,-9,
20220124,3701,3710,3710,3665,70062,258550345,00,0.00,N,2,9,
20220117,3692,3692,3701,3665,30557,112716415,00,0.00,N,5,-9,
20220110,3701,3719,3728,3683,73082,270435890,00,0.00,N,5,-18,
20220103,3719,3710,3728,3683,76483,282825680,00,0.00,N,2,18,
20211227,3701,3692,3737,3674,42191,155679295,00,0.00,N,2,18,
20211220,3683,3710,3710,3674,50117,184774850,00,0.00,N,3,0,
20211213,3683,3710,3719,3665,64347,237698690,00,0.00,N,5,-18,
20211206,3701,3674,3728,3648,75852,279236745,00,0.00,N,2,27,
20211129,3674,3683,3692,3648,115260,421650850,00,0.00,N,5,-18,
20211122,3692,3674,3710,3656,134960,496731180,00,0.00,N,2,18,
20211115,3674,3683,3710,3656,188000,691618335,00,0.00,N,5,-9,
20211108,3683,3692,3710,3665,384996,1418830040,00,0.00,N,5,-9,
20211101,3692,3692,3692,3692,0,0,00,0.00,N,3,0,
20211025,3692,3692,3692,3692,0,0,00,0.00,N,3,0,
20211018,3692,3692,3692,3692,0,0,00,0.00,N,3,0,
20211012,3692,3692,3692,3692,0,0,00,0.00,N,3,0,
20211005,3692,3692,3692,3692,0,0,00,0.00,N,3,0,
20210927,3692,3692,3692,3692,0,0,00,0.00,N,3,0,
20210923,3692,3692,3692,3692,0,0,00,0.00,N,3,0,
20210913,3692,3692,3692,3692,0,0,00,0.00,N,3,0,
20210906,3692,3692,3692,3692,0,0,00,0.00,N,3,0,
20210830,3692,3692,3692,3692,0,0,00,0.00,N,3,0,
20210823,3692,3692,3692,3692,0,0,00,0.00,N,3,0,
20210817,3692,3692,3692,3692,0,0,00,0.00,N,3,0,
20210809,3692,3692,3692,3692,0,0,00,0.00,N,3,0,
20210802,3692,3692,3692,3692,0,0,00,0.00,N,3,0,
20210726,3692,3692,3692,3692,0,0,00,0.00,N,3,0,
20210719,3692,3692,3692,3692,0,0,00,0.00,N,3,0,
20210712,3692,3700,3700,3617,184086,673055005,00,0.00,N,2,25,