KissMeData/404950/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20231226,3150,3150,3150,3150,0,0,00,0.00,N,3,0,
20231218,3150,3150,3150,3150,0,0,00,0.00,N,3,0,
20231211,3150,3150,3150,3150,0,0,00,0.00,N,3,0,
20231204,3150,3385,3415,2975,2476605,7800929440,00,0.00,N,5,-250,
20231127,3400,2925,3435,2925,1762129,5569940090,00,0.00,N,2,450,
20231120,2950,2740,2960,2615,857656,2384154115,00,0.00,N,2,210,
20231113,2740,2570,2795,2510,784258,2095464930,00,0.00,N,2,195,
20231106,2545,2700,2850,2500,1491155,4046647590,00,0.00,N,5,-120,
20231030,2665,2590,2710,2500,1228562,3222033795,00,0.00,N,2,60,
20231023,2605,2590,2770,2425,626845,1653308865,00,0.00,N,2,60,
20231016,2545,2870,2905,2460,1148666,3068357535,00,0.00,N,5,-265,
20231010,2810,2850,3010,2625,1385155,3866796205,00,0.00,N,5,-65,
20231004,2875,3145,3185,2850,1159230,3507765125,00,0.00,N,5,-335,
20230925,3210,3370,3470,3045,2617857,8393924940,00,0.00,N,5,-165,
20230918,3375,2749,3575,2635,8325868,27064741795,00,0.00,N,2,626,
20230911,2749,2749,2749,2749,0,0,00,0.00,N,3,0,
20230904,2749,2749,2749,2749,0,0,00,0.00,N,3,0,
20230828,2749,2749,2749,2749,0,0,00,0.00,N,3,0,
20230821,2749,2749,2749,2749,0,0,00,0.00,N,3,0,
20230814,2749,2749,2749,2749,0,0,00,0.00,N,3,0,
20230807,2749,2749,2749,2749,0,0,00,0.00,N,3,0,
20230731,2749,2749,2749,2749,0,0,00,0.00,N,3,0,
20230724,2749,2749,2749,2749,0,0,00,0.00,N,3,0,
20230717,2749,2749,2749,2749,0,0,00,0.00,N,3,0,
20230710,2749,2749,2749,2749,0,0,00,0.00,N,3,0,
20230703,2749,2749,2749,2749,0,0,00,0.00,N,3,0,
20230626,2749,2749,2749,2749,0,0,00,0.00,N,3,0,
20230619,2749,2749,2749,2749,0,0,00,0.00,N,3,0,
20230612,2749,2749,2749,2749,0,0,00,0.00,N,3,0,
20230605,2749,2749,2749,2749,0,0,00,0.00,N,3,0,
20230530,2749,2749,2749,2749,0,0,00,0.00,N,3,0,
20230522,2749,2749,2749,2749,0,0,00,0.00,N,3,0,
20230515,2749,2749,2749,2749,0,0,00,0.00,N,3,0,
20230508,2749,2749,2749,2749,0,0,00,0.00,N,3,0,
20230502,2749,2749,2749,2749,0,0,00,0.00,N,3,0,
20230424,2749,2749,2749,2749,0,0,00,0.00,N,3,0,
20230417,2749,2749,2749,2749,0,0,00,0.00,N,3,0,
20230410,2749,2749,2749,2749,0,0,00,0.00,N,3,0,
20230403,2749,2749,2749,2749,0,0,00,0.00,N,3,0,
20230327,2749,2724,2801,2672,72076,197438645,00,0.00,N,2,38,
20230320,2711,2704,2737,2691,66275,179984285,00,0.00,N,2,13,
20230313,2698,2646,2698,2626,46881,125269615,00,0.00,N,2,52,
20230306,2646,2665,2665,2639,40981,108912295,00,0.00,N,5,-13,
20230227,2659,2704,2704,2646,16265,43395005,00,0.00,N,5,-45,
20230220,2704,2672,2724,2672,33550,90797220,00,0.00,N,2,26,
20230213,2678,2672,2685,2626,27494,73181380,00,0.00,N,2,6,
20230206,2672,2646,2685,2607,61126,161700865,00,0.00,N,2,20,
20230130,2652,2626,2652,2607,32485,85555230,00,0.00,N,2,19,
20230125,2633,2620,2633,2607,17532,45868995,00,0.00,N,2,20,
20230116,2613,2607,2613,2594,51437,133803020,00,0.00,N,2,13,
20230109,2600,2600,2600,2587,32617,84689910,00,0.00,N,3,0,
20230102,2600,2607,2620,2574,27878,72064265,00,0.00,N,5,-7,
20221226,2607,2607,2607,2574,21919,56901005,00,0.00,N,2,13,
20221219,2594,2607,2626,2581,61999,160774395,00,0.00,N,5,-6,
20221212,2600,2613,2613,2574,38809,100534615,00,0.00,N,5,-13,
20221205,2613,2613,2620,2581,16188,42088595,00,0.00,N,3,0,
20221128,2613,2607,2613,2574,5278,13697840,00,0.00,N,2,6,
20221121,2607,2607,2620,2574,20652,53681640,00,0.00,N,3,0,
20221114,2607,2594,2613,2574,20565,53165400,00,0.00,N,2,7,
20221107,2600,2594,2600,2568,30703,79419905,00,0.00,N,2,6,
20221031,2594,2613,2626,2561,64637,167747265,00,0.00,N,5,-26,
20221024,2620,2672,2672,2607,30058,78953450,00,0.00,N,5,-52,
20221017,2672,2652,2711,2633,22404,59766095,00,0.00,N,2,26,
20221011,2646,2737,2737,2646,71521,190793230,00,0.00,N,5,-84,
20221004,2730,2743,2749,2711,15610,42530130,00,0.00,N,3,0,
20220926,2730,2749,2775,2717,48634,132701695,00,0.00,N,5,-39,
20220919,2769,2762,2782,2730,50961,140622995,00,0.00,N,2,7,
20220913,2762,2782,2782,2737,12076,33411165,00,0.00,N,3,0,
20220905,2762,2717,2775,2704,36362,99709775,00,0.00,N,2,38,
20220829,2724,2730,2730,2691,16632,45153845,00,0.00,N,5,-6,
20220822,2730,2724,2737,2711,38519,104692360,00,0.00,N,2,6,
20220816,2724,2724,2737,2711,26501,72083295,00,0.00,N,3,0,
20220808,2724,2737,2743,2717,24811,67754585,00,0.00,N,5,-13,
20220801,2737,2743,2743,2717,20432,55685995,00,0.00,N,5,-6,
20220725,2743,2756,2756,2730,36937,101250515,00,0.00,N,5,-13,
20220718,2756,2756,2756,2737,61565,169078960,00,0.00,N,2,13,
20220711,2743,2724,2749,2717,34861,95205780,00,0.00,N,2,19,
20220704,2724,2749,2756,2724,62496,170543815,00,0.00,N,5,-19,
20220627,2743,2769,2769,2711,116907,318509790,00,0.00,N,2,6,
20220620,2737,2788,2801,2711,129055,354007275,00,0.00,N,5,-51,
20220613,2788,2814,2814,2762,43991,122694170,00,0.00,N,5,-26,
20220607,2814,2814,2814,2788,33552,94131320,00,0.00,N,3,0,
20220530,2814,2808,2814,2795,19633,55125365,00,0.00,N,2,13,
20220523,2801,2814,2821,2788,30372,85128695,00,0.00,N,3,0,
20220516,2801,2827,2827,2788,37780,105778315,00,0.00,N,5,-20,
20220509,2821,2847,2847,2801,53055,149474680,00,0.00,N,5,-26,
20220502,2847,2853,2853,2827,32392,92135550,00,0.00,N,3,0,
20220425,2847,2795,2853,2795,193526,547266935,00,0.00,N,2,26,
20220418,2821,2840,2840,2795,131643,370422735,00,0.00,N,5,-6,
20220411,2827,2795,2860,2795,158519,448057145,00,0.00,N,2,39,
20220404,2788,2743,2788,2737,145971,403562790,00,0.00,N,2,45,
20220328,2743,2743,2756,2730,89231,244807830,00,0.00,N,2,13,
20220321,2730,2730,2762,2724,218835,600210640,00,0.00,N,3,0,
20220314,2730,2724,2730,2717,62326,169771445,00,0.00,N,3,0,
20220307,2730,2724,2730,2711,80433,218511455,00,0.00,N,2,6,
20220228,2724,2717,2737,2717,86716,236251430,00,0.00,N,3,0,
20220221,2724,2737,2743,2711,327483,892135115,00,0.00,N,5,-13,
20220214,2737,2737,2749,2724,290071,792516695,00,0.00,N,3,0,
20220207,2737,2724,2743,2717,246244,671822905,00,0.00,N,2,13,
20220203,2724,2749,2749,2724,242096,661045800,00,0.00,N,5,-13,
20220124,2737,2866,2964,2717,2929873,8186877245,00,0.00,N,5,-220,
20220120,2957,2691,3281,2691,5293698,15193707105,00,0.00,N,3,0,