KissMeData/141020/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20231226,52,98,107,52,36672504,2663229311,00,0.00,N,5,-63,
20231218,115,3735,3735,115,37620707,7187122278,00,0.00,N,5,-3620,
20231211,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20231204,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20231127,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20231120,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20231113,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20231106,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20231030,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20231023,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20231016,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20231010,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20231004,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20230925,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20230918,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20230911,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20230904,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20230828,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20230821,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20230814,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20230807,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20230731,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20230724,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20230717,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20230710,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20230703,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20230626,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20230619,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20230612,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20230605,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20230530,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20230522,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20230515,3735,3735,3735,3735,0,0,00,0.00,N,3,0,
20230508,3735,3734,3735,3734,0,0,00,0.00,N,2,1,
20230502,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20230424,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20230417,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20230410,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20230403,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20230327,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20230320,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20230313,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20230306,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20230227,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20230220,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20230213,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20230206,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20230130,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20230125,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20230116,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20230109,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20230102,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20221226,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20221219,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20221212,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20221205,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20221128,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20221121,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20221114,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20221107,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20221031,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20221024,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20221017,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20221011,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20221004,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220926,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220919,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220913,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220905,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220829,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220822,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220816,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220808,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220801,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220725,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220718,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220711,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220704,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220627,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220620,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220613,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220607,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220530,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220523,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220516,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220509,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220502,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220425,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220418,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220411,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220404,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220328,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220321,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220314,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220307,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220228,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220221,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220214,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220207,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220203,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220124,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220117,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220110,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20220103,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20211227,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20211220,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20211213,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20211206,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20211129,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20211122,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20211115,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20211108,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20211101,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20211025,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20211018,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20211012,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20211005,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20210927,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20210923,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20210913,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20210906,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20210830,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20210823,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20210817,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20210809,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20210802,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20210726,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20210719,3734,3734,3734,3734,0,0,00,0.00,N,3,0,
20210712,3734,3734,3734,3734,0,0,00,0.00,N,3,0,