KissMeData/448760/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2115,2130,2140,2105,38588,81670105,00,0.00,N,5,-15,
20241118,2130,2150,2185,2105,77814,165385305,00,0.00,N,2,5,
20241111,2125,2185,2210,2110,142218,305520755,00,0.00,N,5,-95,
20241104,2220,2195,2220,2185,14997,33011890,00,0.00,N,2,20,
20241028,2200,2200,2215,2180,17038,37402450,00,0.00,N,3,0,
20241021,2200,2180,2215,2175,52067,113475125,00,0.00,N,2,20,
20241014,2180,2230,2230,2150,120794,261772370,00,0.00,N,5,-35,
20241007,2215,2230,2230,2150,14795,32511355,00,0.00,N,2,15,
20240930,2200,2230,2230,2175,12338,27242200,00,0.00,N,5,-10,
20240923,2210,2195,2235,2180,17432,38278210,00,0.00,N,2,15,
20240919,2195,2200,2215,2180,2885,6332320,00,0.00,N,2,25,
20240909,2170,2195,2210,2150,52230,113512370,00,0.00,N,5,-30,
20240902,2200,2200,2220,2185,35672,78565745,00,0.00,N,5,-5,
20240826,2205,2225,2230,2175,22007,48469395,00,0.00,N,3,0,
20240819,2205,2280,2290,2195,68059,152382240,00,0.00,N,5,-75,
20240812,2280,2270,2290,2235,23305,52835405,00,0.00,N,2,20,
20240805,2260,2330,2330,2210,18926,42681995,00,0.00,N,5,-75,
20240729,2335,2295,2340,2265,51596,119463185,00,0.00,N,2,35,
20240722,2300,2315,2325,2285,32663,75021065,00,0.00,N,5,-20,
20240715,2320,2365,2365,2295,63565,147267135,00,0.00,N,5,-45,
20240708,2365,2350,2365,2340,7011,16454495,00,0.00,N,2,15,
20240701,2350,2345,2360,2305,17141,40146635,00,0.00,N,2,5,
20240624,2345,2355,2360,2295,16428,37896045,00,0.00,N,5,-15,
20240617,2360,2350,2370,2315,4008,9387635,00,0.00,N,2,15,
20240610,2345,2395,2395,2295,21922,50873585,00,0.00,N,5,-35,
20240603,2380,2325,2385,2300,39848,92872335,00,0.00,N,2,60,
20240527,2320,2375,2380,2305,28232,66215620,00,0.00,N,5,-60,
20240520,2380,2350,2390,2350,19201,45422475,00,0.00,N,5,-15,
20240513,2395,2390,2400,2330,17239,40831275,00,0.00,N,2,5,
20240507,2390,2470,2470,2360,27108,65118545,00,0.00,N,5,-80,
20240429,2470,2490,2490,2410,12071,29380415,00,0.00,N,2,10,
20240422,2460,2480,2500,2430,62107,152636955,00,0.00,N,5,-20,
20240415,2480,2470,2490,2430,17579,43154060,00,0.00,N,2,20,
20240408,2460,2410,2475,2410,5237,12774615,00,0.00,N,2,35,
20240401,2425,2430,2440,2415,18666,45316115,00,0.00,N,5,-10,
20240325,2435,2435,2445,2410,33167,80840790,00,0.00,N,3,0,
20240318,2435,2435,2440,2385,10793,26267750,00,0.00,N,3,0,
20240311,2435,2380,2440,2305,25314,60523620,00,0.00,N,2,55,
20240304,2380,2425,2455,2340,35857,86074240,00,0.00,N,5,-80,
20240226,2460,2445,2460,2400,33894,82190730,00,0.00,N,2,25,
20240219,2435,2370,2450,2370,76944,185827230,00,0.00,N,2,60,
20240213,2375,2340,2385,2205,18443,43298660,00,0.00,N,2,35,
20240205,2340,2325,2345,2300,17351,40221910,00,0.00,N,2,15,
20240129,2325,2345,2365,2300,34737,80900585,00,0.00,N,5,-25,
20240122,2350,2315,2350,2290,65313,151273590,00,0.00,N,2,35,
20240115,2315,2290,2325,2260,38607,88339845,00,0.00,N,2,20,
20240108,2295,2275,2295,2230,42954,96785310,00,0.00,N,2,25,
20240102,2270,2210,2275,2210,33491,74832875,00,0.00,N,2,60,
20231226,2210,2175,2245,2170,20021,44059170,00,0.00,N,2,35,
20231218,2175,2235,2245,2160,41481,90502465,00,0.00,N,5,-25,
20231211,2200,2210,2240,2180,28973,63445885,00,0.00,N,5,-20,
20231204,2220,2220,2220,2195,37154,81578635,00,0.00,N,3,0,
20231127,2220,2210,2235,2195,42674,94241660,00,0.00,N,2,15,
20231120,2205,2215,2215,2185,7182,15790955,00,0.00,N,3,0,
20231113,2205,2200,2215,2160,12415,27160835,00,0.00,N,2,15,
20231106,2190,2180,2215,2150,61684,133067685,00,0.00,N,2,20,
20231030,2170,2175,2200,2150,26231,56795195,00,0.00,N,5,-10,
20231023,2180,2200,2210,2155,29266,63968500,00,0.00,N,5,-30,
20231016,2210,2210,2260,2145,58139,127834525,00,0.00,N,5,-30,
20231010,2240,2220,2250,2210,14939,33276375,00,0.00,N,3,0,
20231004,2240,2240,2250,2210,11721,26255870,00,0.00,N,5,-5,
20230925,2245,2150,2250,2150,45841,102233820,00,0.00,N,2,95,
20230918,2150,2210,2230,2145,46052,99829490,00,0.00,N,5,-70,
20230911,2220,2200,2255,2200,15458,34488925,00,0.00,N,3,0,
20230904,2220,2205,2230,2180,20484,45053140,00,0.00,N,2,5,
20230828,2215,2180,2225,2175,21403,46776140,00,0.00,N,2,30,
20230821,2185,2245,2245,2175,36823,80636065,00,0.00,N,5,-60,
20230814,2245,2230,2260,2225,13517,30281015,00,0.00,N,3,0,
20230807,2245,2200,2495,2185,456671,1056935340,00,0.00,N,2,45,
20230731,2200,2200,2240,2190,39369,86703905,00,0.00,N,3,0,
20230724,2200,2255,2270,2180,116467,259825960,00,0.00,N,5,-90,
20230717,2290,2295,2325,2265,88613,203089015,00,0.00,N,5,-5,
20230710,2295,2275,2295,2255,78811,179437245,00,0.00,N,2,10,
20230703,2285,2250,2300,2250,90813,207641305,00,0.00,N,2,25,
20230626,2260,2260,2270,2240,69968,157921190,00,0.00,N,2,10,
20230619,2250,2230,2270,2220,119974,269783310,00,0.00,N,5,-5,
20230612,2255,2240,2255,2200,88327,197471745,00,0.00,N,2,25,
20230605,2230,2230,2250,2215,124712,277511075,00,0.00,N,3,0,
20230530,2230,2230,2235,2200,77673,171995445,00,0.00,N,2,20,
20230522,2210,2195,2215,2185,123858,272331285,00,0.00,N,2,15,
20230515,2195,2205,2220,2165,94755,207376310,00,0.00,N,5,-5,
20230508,2200,2170,2200,2155,75644,165364720,00,0.00,N,2,35,
20230502,2165,2170,2200,2130,39469,85350775,00,0.00,N,5,-5,
20230424,2170,2175,2200,2110,212470,454778175,00,0.00,N,5,-5,
20230417,2175,2105,2180,2100,148545,317823280,00,0.00,N,2,75,
20230410,2100,2095,2130,2090,109645,230080920,00,0.00,N,2,5,
20230406,2095,2055,2100,2050,2143051,4430275740,00,0.00,N,2,2095,