KissMeData/078650/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20230710,750,2120,2120,550,7665990,6473576316,00,0.00,N,5,-1370,
20230703,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230626,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230619,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230612,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230605,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230530,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230522,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230515,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230508,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230502,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230424,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230417,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230410,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230403,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230327,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230320,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230313,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230306,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230227,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230220,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230213,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230206,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230130,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230125,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230116,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230109,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20230102,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20221226,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20221219,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20221212,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20221205,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20221128,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20221121,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20221114,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20221107,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20221031,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20221024,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20221017,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20221011,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20221004,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220926,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220919,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220913,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220905,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220829,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220822,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220816,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220808,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220801,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220725,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220718,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220711,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220704,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220627,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220620,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220613,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220607,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220530,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220523,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220516,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220509,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220502,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220425,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220418,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220411,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220404,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220328,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220321,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220314,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220307,2120,2120,2120,2120,0,0,00,0.00,N,3,0,
20220228,2120,2610,2645,2085,653430,1474788805,00,0.00,N,5,-490,
20220221,2610,3200,3370,2545,516017,1466498525,00,0.00,N,5,-610,
20220214,3220,3430,3480,2995,622010,1987900295,00,0.00,N,5,-210,
20220207,3430,3940,4050,3350,794108,2969662625,00,0.00,N,5,-480,
20220203,3910,3710,4620,3710,2812389,11902761060,00,0.00,N,2,205,
20220124,3705,4250,4345,3320,946453,3620768320,00,0.00,N,5,-545,
20220117,4250,4940,5370,4160,2125474,10133226925,00,0.00,N,5,-750,
20220110,5000,5330,6090,4825,3623942,19649495010,00,0.00,N,5,-320,
20220103,5320,6620,7400,5320,4302198,26857194060,00,0.00,N,5,-1550,
20211227,6870,9240,9240,5600,18219399,135324075460,00,0.00,N,5,-240,
20211220,7110,4150,7110,4050,3791515,20036292730,00,0.00,N,2,3030,
20211213,4080,4340,4340,4000,252697,1049997350,00,0.00,N,5,-200,
20211206,4280,4585,4595,4130,607665,2614810120,00,0.00,N,5,-325,
20211129,4605,5410,6380,4480,1099846,5811427260,00,0.00,N,5,-945,
20211122,5550,7099,7500,5530,783469,5101703650,00,0.00,N,5,-1549,
20211115,7099,7099,7099,7099,0,0,00,0.00,N,3,0,
20211108,7099,7099,7099,7099,0,0,00,0.00,N,3,0,
20211101,7099,12036,12216,6919,2489515,20891147375,00,0.00,N,5,-4914,
20211025,12013,11630,12689,11450,591691,7055320045,00,0.00,N,2,383,
20211018,11630,13050,13050,11382,451932,5465987610,00,0.00,N,5,-1285,
20211012,12915,12915,13659,11946,925224,11846938162,00,0.00,N,2,68,
20211005,12847,13681,13861,12351,537601,7055009477,00,0.00,N,5,-969,
20210927,13816,15484,16544,13433,1526807,22967079589,00,0.00,N,5,-2209,
20210923,16025,16882,19248,15890,1408366,24666090143,00,0.00,N,5,-1217,
20210913,17242,17039,23441,16544,8121270,159709670561,00,0.00,N,2,563,
20210906,16679,13298,18414,12216,5584890,90724960005,00,0.00,N,2,3246,
20210830,13433,13546,14042,13005,739566,9951338649,00,0.00,N,5,-113,
20210823,13546,14064,14583,12847,1996920,27427114664,00,0.00,N,5,-473,
20210817,14019,29414,29977,13974,5560360,96948958667,00,0.00,N,5,-16973,
20210809,30992,36514,41247,30879,3845903,139670974935,00,0.00,N,5,-5973,
20210802,36965,37866,41585,33020,6868354,262135803000,00,0.00,N,2,564,
20210726,36401,29752,37077,27498,7185662,241576673460,00,0.00,N,2,6536,
20210719,29865,32569,33133,28850,722899,22128739170,00,0.00,N,5,-2704,
20210712,32569,34823,36063,31893,400592,13743812905,00,0.00,N,5,-2254,