KissMeData/433530/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1950,1994,1999,1902,48883,96303717,00,0.00,N,5,-17,
20241125,1967,1932,1996,1930,83691,164330303,00,0.00,N,5,-28,
20241118,1995,2055,2075,1830,342945,663993306,00,0.00,N,5,-50,
20241111,2045,2240,2305,2030,263145,553090630,00,0.00,N,5,-200,
20241104,2245,2390,2435,2205,193623,445778825,00,0.00,N,5,-170,
20241028,2415,2260,2510,2230,297720,708088975,00,0.00,N,2,160,
20241021,2255,2265,2305,2195,129074,288178325,00,0.00,N,5,-45,
20241014,2300,2300,2320,2220,243982,552126065,00,0.00,N,5,-20,
20241007,2320,2295,2380,2230,416695,959167235,00,0.00,N,2,25,
20240930,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20240923,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20240919,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20240909,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20240902,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20240826,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20240819,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20240812,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20240805,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20240729,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20240722,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20240715,2295,2192,2332,2192,278691,628778155,00,0.00,N,2,122,
20240708,2173,2299,2336,2173,265503,599771215,00,0.00,N,5,-122,
20240701,2295,2052,2355,2029,510562,1126717155,00,0.00,N,2,243,
20240624,2052,2047,2094,2019,158925,326118210,00,0.00,N,2,14,
20240617,2038,2010,2043,2010,90255,182824315,00,0.00,N,2,28,
20240610,2010,2024,2038,2001,55679,112155070,00,0.00,N,5,-14,
20240603,2024,2001,2029,1991,43644,87667745,00,0.00,N,2,23,
20240527,2001,1996,2010,1977,20026,39793955,00,0.00,N,5,-4,
20240520,2005,2010,2015,1982,13546,27096955,00,0.00,N,5,-5,
20240513,2010,1991,2015,1991,16871,33793500,00,0.00,N,2,5,
20240507,2005,2015,2024,1987,30630,61537245,00,0.00,N,5,-10,
20240429,2015,2001,2033,2001,35693,72198605,00,0.00,N,2,14,
20240422,2001,1996,2010,1977,35421,70687190,00,0.00,N,2,5,
20240415,1996,1991,2019,1973,41837,83397510,00,0.00,N,2,5,
20240408,1991,1973,2001,1963,37390,73914815,00,0.00,N,2,23,
20240401,1968,1973,1996,1959,101293,199357960,00,0.00,N,3,0,
20240325,1968,1991,2001,1959,39085,76768125,00,0.00,N,5,-9,
20240318,1977,1977,1991,1949,85328,167674315,00,0.00,N,2,9,
20240311,1968,1963,1991,1959,70318,137992515,00,0.00,N,5,-9,
20240304,1977,1991,2024,1959,39951,78917780,00,0.00,N,5,-42,
20240226,2019,2010,2019,1982,6071,12217905,00,0.00,N,2,14,
20240219,2005,2015,2029,1977,84372,169196720,00,0.00,N,2,4,
20240213,2001,1954,2015,1949,18257,36171270,00,0.00,N,2,42,
20240205,1959,1987,2005,1949,24336,47577420,00,0.00,N,5,-23,
20240129,1982,1996,2005,1959,40022,78996095,00,0.00,N,2,14,
20240122,1968,1940,1991,1940,12737,24999315,00,0.00,N,2,28,
20240115,1940,1959,1982,1940,42726,84006815,00,0.00,N,5,-23,
20240108,1963,1949,1991,1931,52575,102371210,00,0.00,N,2,18,
20240102,1945,1959,1959,1921,19536,37791675,00,0.00,N,5,-9,
20231226,1954,1917,1959,1912,43011,83564395,00,0.00,N,2,37,
20231218,1917,1898,1945,1893,51478,99159590,00,0.00,N,2,5,
20231211,1912,1921,1940,1889,41952,80109130,00,0.00,N,5,-19,
20231204,1931,1935,1945,1912,15415,29625860,00,0.00,N,5,-4,
20231127,1935,1917,1945,1917,20629,39872620,00,0.00,N,2,14,
20231120,1921,1912,1931,1898,54900,105064080,00,0.00,N,3,0,
20231113,1921,1926,1926,1893,32117,61331950,00,0.00,N,5,-5,
20231106,1926,1921,1931,1903,65026,124748330,00,0.00,N,2,5,
20231030,1921,1912,1926,1912,15817,30367280,00,0.00,N,5,-5,
20231023,1926,1926,1940,1907,29196,56034255,00,0.00,N,5,-9,
20231016,1935,1940,1968,1931,25137,48654720,00,0.00,N,5,-10,
20231010,1945,1959,1973,1926,8256,16015920,00,0.00,N,5,-18,
20231004,1963,1949,1968,1926,1804,3497720,00,0.00,N,5,-5,
20230925,1968,1959,1968,1935,7780,15129015,00,0.00,N,2,5,
20230918,1963,1949,1977,1926,22358,43445340,00,0.00,N,2,4,
20230911,1959,1949,1991,1931,49503,96123905,00,0.00,N,2,24,
20230904,1935,1917,1977,1917,92554,179581610,00,0.00,N,2,9,
20230828,1926,1940,1940,1907,8465,16322270,00,0.00,N,2,5,
20230821,1921,1926,1945,1893,24836,47541875,00,0.00,N,5,-24,
20230814,1945,1935,1959,1884,34662,66790740,00,0.00,N,5,-18,
20230807,1963,1954,1987,1935,27314,53144890,00,0.00,N,5,-10,
20230731,1973,1963,2001,1945,21094,41464360,00,0.00,N,5,-9,
20230724,1982,2001,2052,1940,82076,165657970,00,0.00,N,5,-42,
20230717,2024,2001,2024,1996,16428,32971155,00,0.00,N,2,9,
20230710,2015,1987,2015,1987,19380,38729410,00,0.00,N,2,10,
20230703,2005,1982,2005,1977,25611,50926535,00,0.00,N,2,18,
20230626,1987,1982,1996,1977,29406,58314560,00,0.00,N,5,-4,
20230619,1991,1991,2010,1954,55725,110809085,00,0.00,N,5,-19,
20230612,2010,2033,2043,2001,16251,32735125,00,0.00,N,5,-42,
20230605,2052,2038,2066,2033,49215,101134075,00,0.00,N,2,5,
20230530,2047,2029,2061,2005,45125,92332265,00,0.00,N,3,0,
20230522,2047,1968,2052,1968,62728,127212495,00,0.00,N,2,65,
20230515,1982,1982,1987,1968,26300,52016025,00,0.00,N,2,9,
20230508,1973,1959,1987,1959,35889,70897080,00,0.00,N,3,0,
20230502,1973,1940,2047,1940,32683,64643475,00,0.00,N,2,28,
20230424,1945,1959,1963,1926,106780,207107865,00,0.00,N,5,-4,
20230417,1949,1935,1959,1921,113034,219038220,00,0.00,N,2,4,
20230410,1945,1931,1949,1912,96907,187088490,00,0.00,N,3,0,
20230403,1945,1912,1949,1907,41163,79416155,00,0.00,N,2,28,
20230327,1917,1917,1945,1893,49527,94746140,00,0.00,N,5,-23,
20230320,1940,1954,1959,1912,55715,107588305,00,0.00,N,5,-19,
20230313,1959,1926,1963,1879,49715,96530275,00,0.00,N,2,19,
20230306,1940,1921,1945,1907,28987,55706970,00,0.00,N,2,14,
20230227,1926,1921,1945,1921,26282,50718140,00,0.00,N,5,-14,
20230220,1940,1959,1968,1903,32699,63714550,00,0.00,N,5,-19,
20230213,1959,1907,1963,1893,68168,132147275,00,0.00,N,2,47,
20230206,1912,1889,1912,1889,74627,141861380,00,0.00,N,2,19,
20230130,1893,1889,1893,1879,45055,84995505,00,0.00,N,2,4,
20230125,1889,1875,1889,1875,29802,56109765,00,0.00,N,2,5,
20230116,1884,1884,1893,1865,56392,106161060,00,0.00,N,3,0,
20230109,1884,1875,1884,1865,32812,61463130,00,0.00,N,2,19,
20230102,1865,1865,1879,1861,30301,56628925,00,0.00,N,5,-14,
20221226,1879,1875,1879,1861,33915,63581245,00,0.00,N,2,4,
20221219,1875,1865,1879,1861,72314,135442775,00,0.00,N,2,10,
20221212,1865,1856,1870,1856,42860,79864265,00,0.00,N,2,4,
20221205,1861,1865,1870,1851,95776,178375445,00,0.00,N,5,-4,
20221128,1865,1851,1870,1851,67296,125213205,00,0.00,N,3,0,
20221121,1865,1879,1879,1851,81078,151278620,00,0.00,N,5,-14,
20221114,1879,1875,1879,1856,45541,85134205,00,0.00,N,3,0,
20221107,1879,1865,1879,1847,99488,185138245,00,0.00,N,2,14,
20221031,2000,2020,2020,1990,78352,156981090,00,0.00,N,5,-25,
20221024,2025,2040,2045,2015,128842,260967605,00,0.00,N,5,-25,
20221017,2050,2040,2080,2040,118881,244542480,00,0.00,N,3,0,
20221011,2050,2100,2100,2035,288713,596669435,00,0.00,N,5,-50,
20221004,2100,2105,2115,2090,176494,370455160,00,0.00,N,5,-10,
20220926,2110,2135,2135,2105,347909,735904985,00,0.00,N,5,-30,
20220919,2140,2125,2150,2115,394634,839594170,00,0.00,N,2,15,
20220913,2125,2135,2180,2105,1149554,2440565505,00,0.00,N,5,-10,
20220907,2135,2110,2170,2110,2601395,5507712940,00,0.00,N,2,2135,