KissMeData/405350/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20231023,3800,3800,3800,3800,0,0,00,0.00,N,3,0,
20231016,3800,3800,3800,3800,0,0,00,0.00,N,3,0,
20231010,3800,3800,3800,3800,0,0,00,0.00,N,3,0,
20231004,3800,4400,4550,3705,763522,3097611915,00,0.00,N,5,-560,
20230925,4360,4075,4465,4030,333554,1402096390,00,0.00,N,2,295,
20230918,4065,4145,4185,3795,514081,2052870300,00,0.00,N,5,-70,
20230911,4135,3610,4170,3610,1237523,4830532285,00,0.00,N,2,570,
20230904,3565,3345,3685,3245,943269,3308783700,00,0.00,N,2,255,
20230828,3310,2745,3360,2690,450023,1355261505,00,0.00,N,2,565,
20230821,2745,3250,3300,2625,525697,1530228955,00,0.00,N,5,-485,
20230814,3230,3390,3410,3145,90462,295010555,00,0.00,N,5,-130,
20230807,3360,3180,3385,3135,69933,227224200,00,0.00,N,2,185,
20230731,3175,3185,3390,3110,98603,319443970,00,0.00,N,5,-75,
20230724,3250,3640,3790,3115,557597,1879909060,00,0.00,N,5,-410,
20230717,3660,3520,4085,3520,1780452,6822243195,00,0.00,N,2,140,
20230710,3520,4294,4335,3455,1718956,6248884495,00,0.00,N,5,-774,
20230703,4294,4294,4294,4294,0,0,00,0.00,N,3,0,
20230626,4294,4294,4294,4294,0,0,00,0.00,N,3,0,
20230619,4294,4294,4294,4294,0,0,00,0.00,N,3,0,
20230612,4294,4294,4294,4294,0,0,00,0.00,N,3,0,
20230605,4294,4294,4294,4294,0,0,00,0.00,N,3,0,
20230530,4294,4294,4294,4294,0,0,00,0.00,N,3,0,
20230522,4294,4294,4294,4294,0,0,00,0.00,N,3,0,
20230515,4294,4294,4294,4294,0,0,00,0.00,N,3,0,
20230508,4294,4126,4312,4055,42813,179313740,00,0.00,N,2,212,
20230502,4082,4019,4082,4011,40959,165175130,00,0.00,N,2,63,
20230424,4019,4064,4082,3993,22579,90884465,00,0.00,N,5,-71,
20230417,4090,3966,4099,3948,68642,275864170,00,0.00,N,2,88,
20230410,4002,4002,4028,3948,22265,88626960,00,0.00,N,5,-17,
20230403,4019,3984,4028,3984,31477,125993810,00,0.00,N,3,0,
20230327,4019,4055,4064,3948,44619,177835795,00,0.00,N,2,44,
20230320,3975,4064,4073,3957,95255,380477565,00,0.00,N,5,-98,
20230313,4073,4037,4099,3957,261875,1050539510,00,0.00,N,2,36,
20230306,4037,4037,4037,4037,0,0,00,0.00,N,3,0,
20230227,4037,4037,4037,4037,0,0,00,0.00,N,3,0,
20230220,4037,4037,4037,4037,0,0,00,0.00,N,3,0,
20230213,4037,4037,4037,4037,0,0,00,0.00,N,3,0,
20230206,4037,4037,4037,4037,0,0,00,0.00,N,3,0,
20230130,4037,4037,4037,4037,0,0,00,0.00,N,3,0,
20230125,4037,4037,4037,4037,0,0,00,0.00,N,3,0,
20230116,4037,4037,4037,4037,0,0,00,0.00,N,3,0,
20230109,4037,4037,4037,4037,0,0,00,0.00,N,3,0,
20230102,4037,4037,4037,4037,0,0,00,0.00,N,3,0,
20221226,4037,4037,4037,4037,0,0,00,0.00,N,3,0,
20221219,4037,4037,4037,4037,0,0,00,0.00,N,3,0,
20221212,4037,4037,4037,4037,0,0,00,0.00,N,3,0,
20221205,4037,4037,4037,4037,0,0,00,0.00,N,3,0,
20221128,4037,4037,4037,4037,0,0,00,0.00,N,3,0,
20221121,4037,4037,4037,4037,0,0,00,0.00,N,3,0,
20221114,4037,4037,4037,4037,0,0,00,0.00,N,3,0,
20221107,4037,3850,4054,3799,73848,287669225,00,0.00,N,2,187,
20221031,3850,3918,3935,3816,131758,508298510,00,0.00,N,5,-68,
20221024,3918,3884,3995,3876,116722,455439410,00,0.00,N,2,34,
20221017,3884,3876,4012,3876,89965,352794060,00,0.00,N,5,-9,
20221011,3893,4046,4122,3859,230121,919556335,00,0.00,N,5,-153,
20221004,4046,4139,4182,3995,452846,1840638935,00,0.00,N,5,-42,
20220926,4088,4122,5916,4063,8967405,45527592410,00,0.00,N,5,-94,
20220919,4182,4131,4981,4080,2055311,9358597300,00,0.00,N,5,-8,
20220913,4190,4148,4819,4037,891629,3952586135,00,0.00,N,2,68,
20220905,4122,3918,4148,3918,74042,301255430,00,0.00,N,2,119,
20220829,4003,3978,4012,3901,21028,83693655,00,0.00,N,2,8,
20220822,3995,3969,4020,3884,36315,143832235,00,0.00,N,2,17,
20220816,3978,3893,3995,3859,20067,78717240,00,0.00,N,2,94,
20220808,3884,3867,3901,3825,22879,88383120,00,0.00,N,2,42,
20220801,3842,3859,3876,3825,38594,148117980,00,0.00,N,5,-59,
20220725,3901,3876,3918,3816,56432,218121175,00,0.00,N,2,25,
20220718,3876,3927,3952,3833,61297,236886850,00,0.00,N,5,-51,
20220711,3927,3893,4080,3859,101721,403097400,00,0.00,N,2,51,
20220704,3876,3876,3893,3816,95545,366408650,00,0.00,N,2,9,
20220627,3867,3935,3935,3825,37616,144526380,00,0.00,N,2,17,
20220620,3850,4046,4046,3816,155249,604781245,00,0.00,N,5,-196,
20220613,4046,4088,4088,3986,66221,266358120,00,0.00,N,5,-51,
20220607,4097,4114,4156,4029,55994,228729105,00,0.00,N,3,0,
20220530,4097,4088,4122,3995,37254,150541345,00,0.00,N,2,26,
20220523,4071,4071,4122,4012,86817,352764970,00,0.00,N,2,17,
20220516,4054,4216,4216,3978,129470,523849120,00,0.00,N,5,-119,
20220509,4173,3961,4386,3910,777122,3207972035,00,0.00,N,2,195,
20220502,3978,4012,4020,3952,40106,159538680,00,0.00,N,5,-17,
20220425,3995,3986,4063,3952,103473,413460200,00,0.00,N,3,0,
20220418,3995,4037,4037,3927,175010,693524320,00,0.00,N,5,-42,
20220411,4037,3986,4471,3927,2031608,8479637525,00,0.00,N,2,76,
20220404,3961,3867,4020,3850,234542,920931110,00,0.00,N,2,119,
20220328,3842,3876,3901,3842,181031,697995885,00,0.00,N,5,-34,
20220321,3876,3910,4836,3833,6124523,26450795745,00,0.00,N,2,9,
20220314,3867,3825,3995,3748,279134,1074219095,00,0.00,N,2,51,
20220307,3816,3782,3842,3765,64416,244536635,00,0.00,N,2,8,
20220228,3808,3791,3859,3731,209794,793416715,00,0.00,N,5,-42,
20220221,3850,3842,4148,3714,1987842,7793954955,00,0.00,N,5,-85,
20220218,3935,4522,4709,3927,3173594,13295105070,00,0.00,N,3,0,