KissMeData/242350/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20230911,42,94,110,40,3424860,235281932,00,0.00,N,5,-49,
20230904,91,1091,1091,72,2031249,234249901,00,0.00,N,5,-1000,
20230828,1091,1091,1091,1091,0,0,00,0.00,N,3,0,
20230821,1091,1091,1091,1091,0,0,00,0.00,N,3,0,
20230814,1091,1091,1091,1091,0,0,00,0.00,N,3,0,
20230807,1091,1091,1091,1091,0,0,00,0.00,N,3,0,
20230731,1091,1091,1091,1091,0,0,00,0.00,N,3,0,
20230724,1091,1091,1091,1091,0,0,00,0.00,N,3,0,
20230717,1091,2130,2420,1091,646603,1012910487,00,0.00,N,5,-1359,
20230710,2450,3490,3860,2450,115081,313528360,00,0.00,N,5,-1040,
20230703,3490,3865,3865,3415,8493,30591430,00,0.00,N,5,-390,
20230626,3880,4185,4365,3250,23353,84854915,00,0.00,N,5,-165,
20230619,4045,4010,4400,3885,15141,60742610,00,0.00,N,5,-230,
20230612,4275,4370,4450,4120,6291,27044520,00,0.00,N,2,80,
20230605,4195,4545,4910,3685,14343,59062200,00,0.00,N,5,-445,
20230530,4640,4465,4640,4250,11917,53766390,00,0.00,N,2,170,
20230522,4470,4550,4550,4215,4231,18370020,00,0.00,N,5,-10,
20230515,4480,4650,4650,4240,18055,81496700,00,0.00,N,5,-120,
20230508,4600,4500,4700,4460,2570,11788865,00,0.00,N,2,110,
20230502,4490,4465,4685,4255,2633,11808585,00,0.00,N,2,25,
20230424,4465,4500,4690,3880,6463,27565950,00,0.00,N,5,-225,
20230417,4690,4990,5460,4135,16081,73203850,00,0.00,N,5,-225,
20230410,4915,5010,5480,4610,7907,39364705,00,0.00,N,5,-95,
20230403,5010,5690,5700,4830,11470,57792180,00,0.00,N,5,-230,
20230327,5240,5490,5700,4530,11694,60254320,00,0.00,N,2,270,
20230320,4970,4515,5500,4200,24856,115550575,00,0.00,N,2,675,
20230313,4295,5050,5090,3930,57866,241486140,00,0.00,N,5,-705,
20230306,5000,5190,5190,4605,169643,744921330,00,0.00,N,3,0,
20230227,5000,5690,5690,4560,12208,64501085,00,0.00,N,5,-500,
20230220,5500,4725,5630,4700,81104,416831540,00,0.00,N,2,800,
20230213,4700,4475,4795,4430,29912,138463155,00,0.00,N,2,255,
20230206,4445,4190,4445,4005,19430,82975940,00,0.00,N,2,335,
20230130,4110,4050,4230,4000,15401,62319305,00,0.00,N,5,-140,
20230125,4250,4200,4370,4165,73403,309060025,00,0.00,N,5,-40,
20230116,4290,4380,4400,4000,24950,105339455,00,0.00,N,5,-30,
20230109,4320,3980,4510,3700,12493,49818545,00,0.00,N,2,435,
20230102,3885,3500,3900,3055,13982,50696865,00,0.00,N,2,35,
20221226,3850,3775,3995,3350,1803,6522520,00,0.00,N,2,95,
20221219,3755,3985,4370,3510,3099,11271435,00,0.00,N,5,-230,
20221212,3985,3515,4360,3515,218,833470,00,0.00,N,2,405,
20221205,3580,4370,4370,3315,8739,33392395,00,0.00,N,5,-220,
20221128,3800,3510,3985,3410,34098,121879455,00,0.00,N,3,0,
20221121,3800,4000,4000,3490,7343,26656215,00,0.00,N,5,-200,
20221114,4000,4365,4365,3550,2542,9551915,00,0.00,N,3,0,
20221107,4000,4300,4365,3665,1791,7207580,00,0.00,N,2,160,
20221031,3840,4340,4340,3580,2983,11545770,00,0.00,N,2,25,
20221024,3815,3900,4785,3815,11080,43624595,00,0.00,N,5,-180,
20221017,3995,3700,4395,3500,8375,30085605,00,0.00,N,2,395,
20221011,3600,4650,4845,3495,43049,162206640,00,0.00,N,5,-900,
20221004,4500,5000,5400,4500,13616,63538475,00,0.00,N,5,-500,
20220926,5000,5730,5990,4550,15336,75244045,00,0.00,N,5,-550,
20220919,5550,5790,5990,4750,14803,75613790,00,0.00,N,5,-40,
20220913,5590,5730,5990,5300,10770,59938660,00,0.00,N,5,-210,
20220905,5800,5950,6190,5590,2008,11743290,00,0.00,N,5,-50,
20220829,5850,6000,6000,5610,5252,30323200,00,0.00,N,5,-140,
20220822,5990,5950,6180,5700,6886,39794830,00,0.00,N,2,40,
20220816,5950,6090,6700,5760,4210,24819830,00,0.00,N,3,0,
20220808,5950,5800,6910,5550,5123,29938880,00,0.00,N,2,50,
20220801,5900,5740,6300,5650,46766,279038620,00,0.00,N,2,160,
20220725,5740,6850,6850,5600,3291,18918840,00,0.00,N,5,-220,
20220718,5960,6380,6380,5400,7083,39941110,00,0.00,N,2,310,
20220711,5650,5800,5990,5200,12415,65908310,00,0.00,N,2,130,
20220704,5520,5480,6340,5110,9422,50701280,00,0.00,N,2,40,
20220627,5480,5500,6660,5400,6054,33916060,00,0.00,N,2,30,
20220620,5450,6050,6300,5000,62506,334805550,00,0.00,N,5,-600,
20220613,6050,6020,6400,5850,28590,172439950,00,0.00,N,5,-230,
20220607,6280,5910,6400,5900,73718,451303780,00,0.00,N,2,420,
20220530,5860,6000,6000,5510,49922,292961040,00,0.00,N,2,370,
20220523,5490,5050,5900,5010,9947,53345370,00,0.00,N,2,440,
20220516,5050,5410,5540,4540,39365,200456190,00,0.00,N,5,-360,
20220509,5410,5800,6270,4950,94994,493883000,00,0.00,N,5,-480,
20220502,5890,5330,5990,4900,57271,314436970,00,0.00,N,2,945,
20220425,4945,3950,4945,3425,139994,609338885,00,0.00,N,2,995,
20220418,3950,3845,4000,3215,73768,282623390,00,0.00,N,2,75,
20220411,3875,3900,4100,3700,125986,482266825,00,0.00,N,5,-25,
20220404,3900,3830,4000,3680,65973,254632130,00,0.00,N,2,70,
20220328,3830,3785,4000,3220,62340,212895295,00,0.00,N,2,45,
20220321,3785,3755,3940,3610,39628,149783385,00,0.00,N,5,-115,
20220314,3900,3995,4400,3700,22299,85620145,00,0.00,N,2,5,
20220307,3895,3995,3995,3790,6566,25148000,00,0.00,N,2,5,
20220228,3890,3985,4400,3550,18772,68919810,00,0.00,N,2,95,
20220221,3795,3900,4445,3250,37224,140889335,00,0.00,N,5,-50,
20220214,3845,3940,4200,3660,24802,93721570,00,0.00,N,5,-95,
20220207,3940,3860,4400,3700,38465,146757015,00,0.00,N,2,80,
20220203,3860,3750,4000,3315,19437,72684105,00,0.00,N,2,75,
20220124,3785,3985,4005,3415,53157,200868620,00,0.00,N,5,-70,
20220117,3855,4040,4040,3425,18631,72149270,00,0.00,N,5,-145,
20220110,4000,4100,4200,3710,14165,55958130,00,0.00,N,5,-295,
20220103,4295,3500,4680,3500,48004,193073495,00,0.00,N,2,895,
20211227,3400,4260,4490,3235,157814,613571800,00,0.00,N,5,-320,
20211220,3720,2650,3720,2330,86624,267801290,00,0.00,N,2,1390,
20211213,2330,2585,2585,1950,243128,499244835,00,0.00,N,5,-70,
20211206,2400,1985,2690,1865,47464,108297410,00,0.00,N,2,410,
20211129,1990,2175,2290,1805,13863,27404460,00,0.00,N,5,-185,
20211122,2175,2070,2355,1905,32963,68613600,00,0.00,N,2,105,
20211115,2070,2135,2250,1815,25749,52716245,00,0.00,N,5,-65,
20211108,2135,2300,2445,1700,30585,65818060,00,0.00,N,5,-105,
20211101,2240,1500,2240,1440,77855,150118825,00,0.00,N,2,775,
20211025,1465,1155,1465,975,78276,100088246,00,0.00,N,2,380,
20211018,1085,1130,1320,1065,20879,25388160,00,0.00,N,3,0,
20211012,1085,850,1155,850,17027,18330322,00,0.00,N,2,187,
20211005,898,1040,1040,692,52502,45660834,00,0.00,N,5,-87,
20210927,985,1235,1290,985,51718,54339281,00,0.00,N,5,-310,
20210923,1295,1380,1465,1220,11553,14858035,00,0.00,N,5,-85,
20210913,1380,1550,1835,1095,122221,178004160,00,0.00,N,5,-40,
20210906,1420,815,1420,815,108100,134469657,00,0.00,N,2,605,
20210830,815,600,815,533,134687,84562564,00,0.00,N,2,188,
20210823,627,668,768,536,128095,77144788,00,0.00,N,5,-42,
20210817,669,698,796,590,15584,9910654,00,0.00,N,5,-30,
20210809,699,669,731,629,4497,3017953,00,0.00,N,2,30,
20210802,669,738,738,606,26980,17416329,00,0.00,N,5,-21,
20210726,690,747,747,575,102747,64037343,00,0.00,N,2,23,
20210719,667,670,758,634,34157,23248921,00,0.00,N,5,-13,
20210712,680,798,800,666,13418,9559981,00,0.00,N,5,-39,