KissMeData/367480/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20230828,3940,3940,3940,3940,0,0,00,0.00,N,3,0,
20230821,3940,3940,3940,3940,0,0,00,0.00,N,3,0,
20230814,3940,3705,4030,3670,1124929,4329755410,00,0.00,N,2,235,
20230807,3705,3620,3780,3405,670013,2382361935,00,0.00,N,2,55,
20230731,3650,3585,3810,3435,713080,2611234470,00,0.00,N,2,65,
20230724,3585,3620,4205,3455,3095728,11798095870,00,0.00,N,5,-70,
20230717,3655,3935,4320,3520,2376103,9334972520,00,0.00,N,5,-220,
20230710,3875,3630,4045,3500,1726503,6529131370,00,0.00,N,2,245,
20230703,3630,3200,3800,3195,1920113,6720935350,00,0.00,N,2,425,
20230626,3205,3160,3345,3055,1312072,4196232905,00,0.00,N,2,90,
20230619,3115,3055,3165,3025,497112,1534639380,00,0.00,N,2,25,
20230612,3090,3170,3235,2960,893144,2756643190,00,0.00,N,5,-90,
20230605,3180,3125,3250,3070,521621,1644996210,00,0.00,N,2,65,
20230530,3115,3245,3380,3080,1002483,3201570335,00,0.00,N,5,-140,
20230522,3255,3110,3400,3020,1368736,4367279770,00,0.00,N,2,145,
20230515,3110,3070,3180,2850,1036233,3167443835,00,0.00,N,2,60,
20230508,3050,3035,3325,2985,1875318,5907144725,00,0.00,N,2,40,
20230502,3010,3100,3270,2945,1690201,5246023140,00,0.00,N,5,-135,
20230424,3145,3760,4170,3115,9794809,35748887165,00,0.00,N,5,-675,
20230417,3820,2745,4945,2700,32495937,127042546010,00,0.00,N,2,1070,
20230410,2750,2499,2880,2495,4652662,12380040600,00,0.00,N,2,251,
20230403,2499,2499,2499,2499,0,0,00,0.00,N,3,0,
20230327,2499,2499,2499,2499,0,0,00,0.00,N,3,0,
20230320,2499,2499,2499,2499,0,0,00,0.00,N,3,0,
20230313,2499,2499,2499,2499,0,0,00,0.00,N,3,0,
20230306,2499,2499,2499,2499,0,0,00,0.00,N,3,0,
20230227,2499,2499,2499,2499,0,0,00,0.00,N,3,0,
20230220,2499,2499,2499,2499,0,0,00,0.00,N,3,0,
20230213,2499,2499,2499,2499,0,0,00,0.00,N,3,0,
20230206,2499,2499,2499,2499,0,0,00,0.00,N,3,0,
20230130,2499,2499,2499,2499,0,0,00,0.00,N,3,0,
20230125,2499,2499,2499,2499,0,0,00,0.00,N,3,0,
20230116,2499,2499,2499,2499,0,0,00,0.00,N,3,0,
20230109,2499,2499,2499,2499,0,0,00,0.00,N,3,0,
20230102,2499,2499,2499,2499,0,0,00,0.00,N,3,0,
20221226,2499,2499,2499,2499,0,0,00,0.00,N,3,0,
20221219,2499,2499,2499,2499,0,0,00,0.00,N,3,0,
20221212,2499,2499,2499,2499,0,0,00,0.00,N,3,0,
20221205,2499,2499,2499,2499,0,0,00,0.00,N,3,0,
20221128,2499,2499,2499,2499,0,0,00,0.00,N,3,0,
20221121,2499,2499,2499,2499,0,0,00,0.00,N,3,0,
20221114,2499,2499,2499,2499,0,0,00,0.00,N,3,0,
20221107,2499,2506,2506,2469,6097,15213720,00,0.00,N,5,-7,
20221031,2506,2518,2530,2463,39694,99538255,00,0.00,N,5,-18,
20221024,2524,2530,2602,2493,65311,165516710,00,0.00,N,5,-12,
20221017,2536,2560,2566,2493,22896,57811895,00,0.00,N,5,-24,
20221011,2560,2632,2632,2487,26454,67740800,00,0.00,N,5,-72,
20221004,2632,2608,2663,2578,22967,59955210,00,0.00,N,2,18,
20220926,2614,2687,2705,2572,37748,99856400,00,0.00,N,5,-67,
20220919,2681,2717,2717,2644,67239,180096670,00,0.00,N,3,0,
20220913,2681,2632,2729,2626,128212,341896340,00,0.00,N,2,67,
20220905,2614,2584,2638,2566,23310,60714780,00,0.00,N,2,30,
20220829,2584,2566,2590,2542,22893,59008865,00,0.00,N,2,18,
20220822,2566,2596,2596,2548,7019,17980240,00,0.00,N,5,-24,
20220816,2590,2596,2596,2572,5012,12962370,00,0.00,N,3,0,
20220808,2590,2596,2602,2572,22540,58500525,00,0.00,N,3,0,
20220801,2590,2590,2596,2566,62715,161795210,00,0.00,N,3,0,
20220725,2590,2620,2620,2566,113562,293375585,00,0.00,N,5,-30,
20220718,2620,2608,2675,2602,174227,457799025,00,0.00,N,2,6,
20220711,2614,2602,2644,2584,36953,96260470,00,0.00,N,2,18,
20220704,2596,2572,2608,2572,48936,127103115,00,0.00,N,5,-6,
20220627,2602,2608,2608,2578,38839,100971610,00,0.00,N,3,0,
20220620,2602,2620,2644,2566,41905,108744975,00,0.00,N,5,-12,
20220613,2614,2644,2644,2584,99111,259982815,00,0.00,N,5,-30,
20220607,2644,2657,2657,2620,38111,100348360,00,0.00,N,3,0,
20220530,2644,2669,2669,2632,8620,22854700,00,0.00,N,5,-13,
20220523,2657,2620,2675,2608,60885,159991845,00,0.00,N,2,37,
20220516,2620,2681,2681,2614,29488,77697745,00,0.00,N,5,-49,
20220509,2669,2657,2675,2638,67913,180547745,00,0.00,N,5,-6,
20220502,2675,2669,2687,2657,11284,30158065,00,0.00,N,5,-6,
20220425,2681,2657,2681,2620,51036,135262295,00,0.00,N,2,24,
20220418,2657,2657,2669,2620,26642,70495385,00,0.00,N,3,0,
20220411,2657,2632,2663,2614,49061,130044385,00,0.00,N,2,31,
20220404,2626,2584,2632,2578,18126,47315730,00,0.00,N,2,42,
20220328,2584,2566,2590,2554,59059,151760160,00,0.00,N,2,18,
20220321,2566,2560,2608,2548,40637,104581935,00,0.00,N,2,6,
20220314,2560,2542,2560,2536,19202,48910425,00,0.00,N,2,12,
20220307,2548,2548,2554,2536,14137,35925450,00,0.00,N,2,6,
20220228,2542,2542,2554,2530,26722,67818865,00,0.00,N,5,-6,
20220221,2548,2548,2554,2536,39619,100694005,00,0.00,N,3,0,
20220214,2548,2560,2560,2530,95482,242377230,00,0.00,N,5,-6,
20220207,2554,2554,2590,2536,56692,144671645,00,0.00,N,2,12,
20220203,2542,2560,2566,2530,17357,44117230,00,0.00,N,3,0,
20220124,2542,2578,2578,2512,98033,248289015,00,0.00,N,5,-18,
20220117,2560,2536,2741,2536,365311,954691440,00,0.00,N,2,6,
20220110,2554,2578,2578,2536,10015,25588975,00,0.00,N,5,-6,
20220103,2560,2584,2584,2506,112376,283712080,00,0.00,N,2,36,
20211227,2524,2530,2560,2518,46762,118210630,00,0.00,N,3,0,
20211220,2524,2560,2560,2518,74588,189061680,00,0.00,N,5,-36,
20211213,2560,2566,2572,2536,84110,214175590,00,0.00,N,2,6,
20211206,2554,2536,2717,2518,137150,353766460,00,0.00,N,5,-6,
20211129,2560,2584,2584,2530,48411,123102530,00,0.00,N,3,0,
20211122,2560,2566,2584,2536,47530,121928860,00,0.00,N,2,18,
20211115,2542,2566,2566,2524,40418,102407530,00,0.00,N,3,0,
20211108,2542,2536,2566,2530,44421,112694470,00,0.00,N,5,-12,
20211101,2554,2578,2578,2530,48140,122206170,00,0.00,N,3,0,
20211025,2554,2560,2584,2536,34122,87041530,00,0.00,N,5,-6,
20211018,2560,2530,2566,2530,35472,90241355,00,0.00,N,2,18,
20211012,2542,2572,2572,2518,52954,134166545,00,0.00,N,2,6,
20211005,2536,2602,2602,2518,27641,70111900,00,0.00,N,5,-42,
20210927,2578,2626,2626,2542,15829,40964015,00,0.00,N,5,-36,
20210923,2614,2626,2626,2560,34164,88417880,00,0.00,N,5,-12,
20210913,2626,2650,2650,2596,56898,149073545,00,0.00,N,5,-12,
20210906,2638,2663,2663,2632,24459,64598290,00,0.00,N,5,-12,
20210830,2650,2644,2669,2632,95433,252947800,00,0.00,N,2,6,
20210823,2644,2675,2675,2614,95746,253336420,00,0.00,N,5,-31,
20210817,2675,2693,2717,2663,101064,270666190,00,0.00,N,5,-30,
20210809,2705,2765,2765,2657,212622,571071345,00,0.00,N,5,-36,
20210802,2741,2638,2789,2632,190471,513693305,00,0.00,N,2,78,
20210726,2663,2657,2771,2620,407078,1089612500,00,0.00,N,2,13,
20210719,2650,2663,2663,2626,90195,238914180,00,0.00,N,5,-7,
20210712,2657,2614,2663,2584,169721,446869045,00,0.00,N,2,61,