KissMeData/397880/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20240318,3425,3425,3425,3425,0,0,00,0.00,N,3,0,
20240311,3425,3425,3425,3425,0,0,00,0.00,N,3,0,
20240304,3425,3425,3425,3425,0,0,00,0.00,N,3,0,
20240226,3425,3860,3990,3425,1195314,4438961110,00,0.00,N,5,-435,
20240219,3860,3670,4250,3600,1223766,4881573885,00,0.00,N,2,220,
20240213,3640,3345,3670,3230,627570,2159890985,00,0.00,N,2,290,
20240205,3350,3455,3460,3150,386509,1263178625,00,0.00,N,5,-90,
20240129,3440,4385,4390,3165,1154191,4213499095,00,0.00,N,5,-925,
20240122,4365,3825,4430,3790,643948,2667939545,00,0.00,N,2,465,
20240115,3900,4035,4360,3440,1015238,3903544330,00,0.00,N,5,-125,
20240108,4025,3140,4080,3100,1565695,5669536890,00,0.00,N,2,890,
20240102,3135,2970,3135,2805,629374,1870017455,00,0.00,N,2,165,
20231226,2970,2940,3040,2890,283421,841777355,00,0.00,N,2,15,
20231218,2955,2875,3015,2750,525357,1533152115,00,0.00,N,2,115,
20231211,2840,2570,2900,2530,749102,2059727840,00,0.00,N,2,260,
20231204,2580,2454,3025,2390,4533542,12177303915,00,0.00,N,2,126,
20231127,2454,2454,2454,2454,0,0,00,0.00,N,3,0,
20231120,2454,2454,2454,2454,0,0,00,0.00,N,3,0,
20231113,2454,2454,2454,2454,0,0,00,0.00,N,3,0,
20231106,2454,2454,2454,2454,0,0,00,0.00,N,3,0,
20231030,2454,2454,2454,2454,0,0,00,0.00,N,3,0,
20231023,2454,2454,2454,2454,0,0,00,0.00,N,3,0,
20231016,2454,2454,2454,2454,0,0,00,0.00,N,3,0,
20231010,2454,2454,2454,2454,0,0,00,0.00,N,3,0,
20231004,2454,2454,2454,2454,0,0,00,0.00,N,3,0,
20230925,2454,2454,2454,2454,0,0,00,0.00,N,3,0,
20230918,2454,2329,2454,2291,175922,418718215,00,0.00,N,2,52,
20230911,2402,2300,2402,2272,146906,344474400,00,0.00,N,2,102,
20230904,2300,2238,2373,2209,295712,683761785,00,0.00,N,2,91,
20230828,2209,2175,2276,2156,67214,147630145,00,0.00,N,2,43,
20230821,2166,2166,2166,2118,73278,157911895,00,0.00,N,5,-4,
20230814,2170,2142,2175,2113,112787,243520765,00,0.00,N,2,28,
20230807,2142,2142,2156,2103,67936,144773970,00,0.00,N,3,0,
20230731,2142,2142,2166,2122,57316,122749915,00,0.00,N,5,-9,
20230724,2151,2156,2161,2113,85633,183668560,00,0.00,N,5,-5,
20230717,2156,2151,2175,2151,57284,124019185,00,0.00,N,5,-14,
20230710,2170,2146,2185,2137,87210,188352205,00,0.00,N,2,14,
20230703,2156,2156,2257,2137,181275,392602050,00,0.00,N,2,5,
20230626,2151,2137,2151,2122,62988,134815580,00,0.00,N,2,14,
20230619,2137,2151,2151,2108,80455,171580010,00,0.00,N,5,-38,
20230612,2175,2170,2175,2156,31367,68009325,00,0.00,N,2,5,
20230605,2170,2151,2190,2142,81388,176216675,00,0.00,N,2,19,
20230530,2151,2166,2166,2079,91814,196509210,00,0.00,N,5,-5,
20230522,2156,2137,2180,2132,103347,222397590,00,0.00,N,2,10,
20230515,2146,2146,2156,2122,54710,117061065,00,0.00,N,2,19,
20230508,2127,2132,2137,2093,87949,186321765,00,0.00,N,2,14,
20230502,2113,2089,2156,2089,36665,77830605,00,0.00,N,2,20,
20230424,2093,2074,2093,2069,55752,116000340,00,0.00,N,2,19,
20230417,2074,2065,2089,2050,49546,102979735,00,0.00,N,2,29,
20230410,2045,2065,2065,2031,34625,71034390,00,0.00,N,5,-24,
20230403,2069,2069,2098,2045,47470,98311540,00,0.00,N,3,0,
20230327,2069,2021,2069,2021,46207,94667265,00,0.00,N,2,28,
20230320,2041,2050,2050,2021,36528,74199490,00,0.00,N,3,0,
20230313,2041,2045,2055,2012,62606,127440245,00,0.00,N,5,-14,
20230306,2055,2050,2060,2045,44395,91089030,00,0.00,N,2,5,
20230227,2050,2055,2079,2026,121779,247828795,00,0.00,N,5,-10,
20230220,2060,2041,2089,2031,220874,455388630,00,0.00,N,2,39,
20230213,2021,1992,2397,1978,3235171,6975615905,00,0.00,N,2,33,
20230206,1988,1992,2002,1973,41094,81321560,00,0.00,N,5,-4,
20230130,1992,1968,1992,1959,21282,41976865,00,0.00,N,2,24,
20230125,1968,1968,1973,1954,12080,23710335,00,0.00,N,3,0,
20230116,1968,1973,1983,1949,50453,99003385,00,0.00,N,5,-5,
20230109,1973,1944,1978,1944,53100,104278300,00,0.00,N,2,19,
20230102,1954,1939,1959,1935,80543,156613890,00,0.00,N,2,10,
20221226,1944,1935,1959,1925,25386,49208535,00,0.00,N,5,-10,
20221219,1954,1968,1968,1925,47342,92158480,00,0.00,N,3,0,
20221212,1954,1954,1973,1920,37938,73382770,00,0.00,N,3,0,
20221205,1954,1968,1968,1930,31031,60453870,00,0.00,N,2,10,
20221128,1944,1944,1968,1925,10292,19946645,00,0.00,N,5,-5,
20221121,1949,1997,1997,1925,32895,63528710,00,0.00,N,5,-5,
20221114,1954,1949,1997,1930,39573,77443260,00,0.00,N,2,10,
20221107,1944,1925,1949,1925,94642,183151290,00,0.00,N,3,0,
20221031,1944,1949,2031,1930,36895,71702185,00,0.00,N,5,-15,
20221024,1959,1973,2031,1949,82719,165655050,00,0.00,N,5,-33,
20221017,1992,1997,2045,1973,65345,130578620,00,0.00,N,5,-10,
20221011,2002,2055,2055,1983,78369,157822040,00,0.00,N,5,-53,
20221004,2055,2069,2069,2031,46668,95341855,00,0.00,N,5,-14,
20220926,2069,2050,2098,2041,96736,198711325,00,0.00,N,5,-24,
20220919,2093,2069,2113,2055,65132,135977465,00,0.00,N,2,38,
20220913,2055,2060,2079,2055,33354,68794635,00,0.00,N,5,-10,
20220905,2065,2050,2069,2031,32048,65668090,00,0.00,N,2,29,
20220829,2036,2045,2060,2031,48705,99384455,00,0.00,N,5,-14,
20220822,2050,2060,2060,2036,34195,69832660,00,0.00,N,5,-5,
20220816,2055,2065,2065,2045,23444,48243530,00,0.00,N,5,-5,
20220808,2060,2055,2065,2045,21552,44209610,00,0.00,N,2,5,
20220801,2055,2055,2060,2041,32840,67290985,00,0.00,N,5,-5,
20220725,2060,2074,2089,2055,87965,181664430,00,0.00,N,5,-9,
20220718,2069,2103,2127,2050,180353,374405440,00,0.00,N,5,-15,
20220711,2084,2050,2103,2050,22141,45804180,00,0.00,N,2,19,
20220704,2065,2074,2074,2031,30689,62909810,00,0.00,N,5,-9,
20220627,2074,2045,2079,2021,89258,182180755,00,0.00,N,2,33,
20220620,2041,2098,2103,2021,124847,256965800,00,0.00,N,5,-52,
20220613,2093,2122,2195,2069,160540,336849125,00,0.00,N,5,-25,
20220607,2118,2132,2161,2118,57168,122104395,00,0.00,N,5,-14,
20220530,2132,2103,2132,2103,69878,148135800,00,0.00,N,2,29,
20220523,2103,2089,2113,2084,51090,107123195,00,0.00,N,2,14,
20220516,2089,2108,2108,2060,91601,190037765,00,0.00,N,3,0,
20220509,2089,2118,2118,2084,88613,185923220,00,0.00,N,5,-24,
20220502,2113,2118,2118,2098,57539,121381190,00,0.00,N,2,5,
20220425,2108,2098,2127,2089,151008,318025235,00,0.00,N,2,15,
20220418,2093,2113,2113,2074,232735,486454400,00,0.00,N,5,-15,
20220411,2108,2079,2137,2079,506953,1067851945,00,0.00,N,2,34,
20220404,2074,2065,2079,2055,155896,321956670,00,0.00,N,2,14,
20220328,2060,2050,2065,2041,113949,233604715,00,0.00,N,2,5,
20220321,2055,2041,2113,2026,660197,1365444555,00,0.00,N,2,14,
20220314,2041,2036,2041,2021,70527,143126465,00,0.00,N,2,5,
20220307,2036,2026,2036,2016,114892,232782160,00,0.00,N,2,10,
20220228,2026,2031,2041,2016,265374,537593280,00,0.00,N,5,-15,
20220221,2041,2045,2060,2026,152375,309868485,00,0.00,N,5,-4,
20220214,2045,2036,2060,2021,257729,524995670,00,0.00,N,5,-15,
20220207,2060,2055,2103,2031,359175,739068260,00,0.00,N,2,19,
20220203,2041,2055,2055,2036,99421,203065710,00,0.00,N,5,-4,
20220124,2045,2084,2098,2026,868118,1781536795,00,0.00,N,5,-29,
20220117,2074,2089,2151,2060,2093402,4388048330,00,0.00,N,5,-29,
20220110,2103,2079,2556,2045,17378472,39803802475,00,0.00,N,2,29,
20220103,2074,2233,2941,2041,14175758,35055763975,00,0.00,N,5,-24,
20211227,2180,2080,2450,2070,3303002,7498616230,00,0.00,N,2,100,
20211220,2080,2065,2150,2060,3147260,6526569055,00,0.00,N,2,2080,