KissMeData/430230/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20240826,1762,1762,1762,1762,0,0,00,0.00,N,3,0,
20240819,1762,1762,1762,1762,0,0,00,0.00,N,3,0,
20240812,1762,1762,1762,1762,0,0,00,0.00,N,3,0,
20240805,1762,2040,2040,1660,2413992,4340205459,00,0.00,N,5,-288,
20240729,2050,2185,2195,2025,634674,1328808435,00,0.00,N,5,-135,
20240722,2185,2380,2380,2145,591984,1312947515,00,0.00,N,5,-185,
20240715,2370,2540,2540,2320,443409,1073938600,00,0.00,N,5,-170,
20240708,2540,2660,2735,2430,696455,1799640245,00,0.00,N,5,-130,
20240701,2670,2760,2880,2600,614676,1678491795,00,0.00,N,5,-100,
20240624,2770,3050,3090,2700,1028213,2928070380,00,0.00,N,5,-280,
20240617,3050,3040,3250,2990,678714,2115897900,00,0.00,N,2,30,
20240610,3020,3085,3195,2935,902930,2746178945,00,0.00,N,5,-60,
20240603,3080,2810,3435,2765,3057467,9542909035,00,0.00,N,2,280,
20240527,2800,3075,3130,2605,4241572,12240345705,00,0.00,N,5,-275,
20240520,3075,3075,3075,3075,0,0,00,0.00,N,3,0,
20240513,3075,3075,3075,3075,0,0,00,0.00,N,3,0,
20240507,3075,3075,3075,3075,0,0,00,0.00,N,3,0,
20240429,3075,3075,3075,3075,0,0,00,0.00,N,3,0,
20240422,3075,3075,3075,3075,0,0,00,0.00,N,3,0,
20240415,3075,3075,3075,3075,0,0,00,0.00,N,3,0,
20240408,3075,3075,3075,3075,0,0,00,0.00,N,3,0,
20240401,3075,3075,3075,3075,0,0,00,0.00,N,3,0,
20240325,3075,3075,3075,3075,0,0,00,0.00,N,3,0,
20240318,3075,3075,3075,3075,0,0,00,0.00,N,3,0,
20240311,3075,3075,3075,3075,0,0,00,0.00,N,3,0,
20240304,3075,3075,3075,3075,0,0,00,0.00,N,3,0,
20240226,3075,3075,3075,3075,0,0,00,0.00,N,3,0,
20240219,3075,3075,3075,3075,0,0,00,0.00,N,3,0,
20240213,3075,3075,3075,3075,0,0,00,0.00,N,3,0,
20240205,3075,3075,3075,3075,0,0,00,0.00,N,3,0,
20240129,3075,3075,3075,3075,0,0,00,0.00,N,3,0,
20240122,3075,3075,3075,3075,0,0,00,0.00,N,3,0,
20240115,3075,2983,3140,2983,317212,979009915,00,0.00,N,2,98,
20240108,2977,2918,3029,2905,333227,987804290,00,0.00,N,2,59,
20240102,2918,2846,2931,2846,147733,425644235,00,0.00,N,2,72,
20231226,2846,2768,2853,2762,88236,247401645,00,0.00,N,2,78,
20231218,2768,2710,2833,2651,253694,698558475,00,0.00,N,2,78,
20231211,2690,2690,2697,2671,29485,79275390,00,0.00,N,2,6,
20231204,2684,2684,2703,2664,41968,112499585,00,0.00,N,2,7,
20231127,2677,2671,2690,2651,18077,48293505,00,0.00,N,2,6,
20231120,2671,2684,2749,2658,64168,171366340,00,0.00,N,5,-26,
20231113,2697,2716,2723,2671,41556,111605940,00,0.00,N,3,0,
20231106,2697,2697,2788,2690,16206,43911425,00,0.00,N,5,-32,
20231030,2729,2697,2736,2684,14147,38203795,00,0.00,N,2,6,
20231023,2723,2716,2749,2684,24392,66302965,00,0.00,N,5,-6,
20231016,2729,2755,2768,2710,15490,42370295,00,0.00,N,5,-26,
20231010,2755,2716,2768,2710,11580,31579925,00,0.00,N,2,6,
20231004,2749,2749,2768,2736,1726,4746850,00,0.00,N,2,13,
20230925,2736,2755,2755,2723,17298,47295365,00,0.00,N,5,-26,
20230918,2762,2749,2788,2723,16977,46784510,00,0.00,N,5,-19,
20230911,2781,2729,2788,2729,19146,52859400,00,0.00,N,2,32,
20230904,2749,2729,2755,2697,55809,152004715,00,0.00,N,2,20,
20230828,2729,2723,2768,2697,30808,84272795,00,0.00,N,5,-7,
20230821,2736,2684,2742,2671,31217,84118845,00,0.00,N,2,46,
20230814,2690,2755,2807,2671,36367,98509335,00,0.00,N,5,-78,
20230807,2768,2762,2781,2742,40991,112835565,00,0.00,N,5,-7,
20230731,2775,2801,2840,2755,30364,84295995,00,0.00,N,5,-39,
20230724,2814,2801,2860,2749,115938,324521380,00,0.00,N,5,-19,
20230717,2833,2840,2899,2775,77828,222028725,00,0.00,N,5,-33,
20230710,2866,2853,2879,2840,65413,187165815,00,0.00,N,5,-7,
20230703,2873,2886,2918,2840,75416,217234420,00,0.00,N,2,13,
20230626,2860,2892,2905,2827,88044,251895495,00,0.00,N,3,0,
20230619,2860,2833,2899,2814,114246,326509870,00,0.00,N,2,14,
20230612,2846,2846,2866,2820,81622,232821790,00,0.00,N,3,0,
20230605,2846,2807,2860,2807,57591,163448400,00,0.00,N,2,39,
20230530,2807,2827,2853,2775,56464,159224600,00,0.00,N,5,-20,
20230522,2827,2716,2827,2716,117517,326267120,00,0.00,N,2,104,
20230515,2723,2710,2742,2710,28071,76504305,00,0.00,N,2,7,
20230508,2716,2697,2742,2690,109529,298133910,00,0.00,N,2,6,
20230502,2710,2671,2723,2671,39095,105256920,00,0.00,N,2,20,
20230424,2690,2697,2703,2658,95685,255719145,00,0.00,N,2,6,
20230417,2684,2684,2697,2645,46262,123640910,00,0.00,N,2,7,
20230410,2677,2671,2697,2645,25105,66899095,00,0.00,N,2,6,
20230403,2671,2664,2684,2645,25251,67290885,00,0.00,N,2,13,
20230327,2658,2638,2671,2625,31540,83223560,00,0.00,N,2,13,
20230320,2645,2651,2684,2645,23178,61574380,00,0.00,N,5,-26,
20230313,2671,2658,2684,2638,29655,78910775,00,0.00,N,3,0,
20230306,2671,2671,2697,2658,38211,101843745,00,0.00,N,5,-13,
20230227,2684,2703,2736,2671,39387,106624855,00,0.00,N,5,-13,
20230220,2697,2671,2703,2658,49614,133324615,00,0.00,N,2,26,
20230213,2671,2645,2671,2645,61681,163782585,00,0.00,N,2,20,
20230206,2651,2658,2671,2645,53378,141983445,00,0.00,N,5,-13,
20230130,2664,2631,2664,2618,62554,165289430,00,0.00,N,2,33,
20230125,2631,2612,2638,2612,30127,79036105,00,0.00,N,2,13,
20230116,2618,2625,2631,2599,75911,198432610,00,0.00,N,5,-7,
20230109,2625,2605,2631,2605,90145,235839045,00,0.00,N,2,20,
20230102,2605,2599,2618,2579,132062,344204270,00,0.00,N,2,6,
20221226,2599,2586,2612,2586,23976,62259235,00,0.00,N,5,-6,
20221219,2605,2579,2605,2573,65482,169939535,00,0.00,N,2,19,
20221212,2586,2586,2592,2566,72347,186373275,00,0.00,N,3,0,
20221205,2586,2586,2599,2566,37026,95508245,00,0.00,N,3,0,
20221128,2586,2592,2605,2566,85541,220760925,00,0.00,N,5,-6,
20221121,2592,2599,2612,2586,59081,153452405,00,0.00,N,5,-20,
20221114,2612,2612,2618,2599,31332,81777415,00,0.00,N,5,-6,
20221107,2618,2573,2618,2573,56147,145813330,00,0.00,N,2,26,
20221031,2592,2618,2638,2579,106254,277033570,00,0.00,N,5,-46,
20221024,2638,2651,2651,2618,134781,354894925,00,0.00,N,5,-13,
20221017,2651,2671,2690,2638,155776,414886925,00,0.00,N,5,-20,
20221011,2671,2697,2710,2664,158717,426908045,00,0.00,N,5,-26,
20221004,2697,2716,2723,2697,351774,953070650,00,0.00,N,5,-19,
20220929,2716,2716,2729,2703,2446540,6642161025,00,0.00,N,3,0,