KissMeData/362990/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1935,1825,1981,1805,288860,550958043,00,0.00,N,2,103,
20250210,1832,1870,1901,1812,170981,316003534,00,0.00,N,5,-50,
20250203,1882,1906,2050,1860,240893,464119968,00,0.00,N,5,-98,
20250131,1980,2050,2100,1971,62272,125476048,00,0.00,N,5,-95,
20250120,2075,2005,2190,1991,962936,2006828427,00,0.00,N,2,50,
20250113,2025,1878,2115,1817,960219,1914301845,00,0.00,N,2,124,
20250106,1901,1832,1950,1832,84620,160610606,00,0.00,N,2,46,
20241230,1855,1735,1890,1710,54409,96617805,00,0.00,N,2,110,
20241223,1745,1939,1951,1743,113468,207386536,00,0.00,N,5,-184,
20241216,1929,1905,1985,1835,210988,406044431,00,0.00,N,2,39,
20241209,1890,1820,1905,1655,306077,545674325,00,0.00,N,2,27,
20241202,1863,1930,1986,1834,403959,772453393,00,0.00,N,5,-67,
20241125,1930,1809,1970,1784,412436,774572784,00,0.00,N,2,121,
20241118,1809,1865,1950,1774,223065,416139892,00,0.00,N,5,-68,
20241111,1877,2055,2055,1840,604356,1151295923,00,0.00,N,5,-173,
20241104,2050,1936,2100,1936,457349,926975169,00,0.00,N,2,114,
20241028,1936,2220,2255,1880,1006346,2120817657,00,0.00,N,5,-284,
20241021,2220,2260,2445,2155,3196043,7317250515,00,0.00,N,5,-40,
20241014,2260,2140,2645,2095,10549583,25112853170,00,0.00,N,2,75,
20241007,2185,1948,2565,1948,17908692,41839239096,00,0.00,N,2,215,
20240930,1970,1933,2240,1874,2314891,4906725670,00,0.00,N,2,37,
20240923,1933,1828,2270,1804,4253319,8976873232,00,0.00,N,2,123,
20240919,1810,1801,1828,1800,51587,93703978,00,0.00,N,2,10,
20240909,1800,1833,1864,1754,156403,280341751,00,0.00,N,5,-33,
20240902,1833,1940,1951,1802,171795,324242439,00,0.00,N,5,-87,
20240826,1920,2020,2020,1900,165287,321335311,00,0.00,N,5,-69,
20240819,1989,2070,2075,1970,194206,389603252,00,0.00,N,5,-61,
20240812,2050,2000,2180,2000,236342,491217230,00,0.00,N,2,53,
20240805,1997,2235,2235,1580,484323,977031722,00,0.00,N,5,-258,
20240729,2255,2260,2665,2235,3747108,9177616020,00,0.00,N,2,10,
20240722,2245,2410,2700,2235,2358052,5803834055,00,0.00,N,5,-165,
20240715,2410,2560,2590,2410,211348,524898455,00,0.00,N,5,-150,
20240708,2560,2590,2665,2550,210376,544157670,00,0.00,N,5,-60,
20240701,2620,2610,2955,2590,639958,1763170675,00,0.00,N,2,10,
20240624,2610,2625,2655,2560,133675,346111735,00,0.00,N,5,-5,
20240617,2615,2805,2810,2605,186361,497138485,00,0.00,N,5,-205,
20240610,2820,2600,2885,2540,558830,1529199010,00,0.00,N,2,225,
20240603,2595,2715,2975,2585,934169,2592304860,00,0.00,N,5,-105,
20240527,2700,2635,3035,2520,2706589,7619413855,00,0.00,N,2,65,
20240520,2635,2670,2685,2595,226272,592957655,00,0.00,N,5,-35,
20240513,2670,2835,2835,2650,281888,763511220,00,0.00,N,5,-165,
20240507,2835,2860,2875,2775,187173,529686045,00,0.00,N,5,-20,
20240429,2855,2750,2920,2740,217945,616030845,00,0.00,N,2,115,
20240422,2740,2665,2810,2635,416475,1130712345,00,0.00,N,2,75,
20240415,2665,2850,2930,2665,1390608,3881408775,00,0.00,N,5,-155,
20240408,2820,3005,3010,2770,545278,1568933760,00,0.00,N,5,-190,
20240401,3010,3110,3170,2835,1014596,3016278780,00,0.00,N,5,-125,
20240325,3135,3230,3395,3130,1207641,3949420590,00,0.00,N,5,-55,
20240318,3190,2960,3500,2945,4855388,16098569115,00,0.00,N,2,240,
20240311,2950,2890,3075,2840,549126,1613556290,00,0.00,N,2,100,
20240304,2850,3075,3105,2840,902040,2662590690,00,0.00,N,5,-215,
20240226,3065,3080,3260,3005,909005,2840495800,00,0.00,N,5,-15,
20240219,3080,3245,3325,2995,1129261,3601464105,00,0.00,N,5,-140,
20240213,3220,3360,3400,3120,1494742,4824593780,00,0.00,N,5,-155,
20240205,3375,3700,3890,3370,2980585,10730940445,00,0.00,N,5,-270,
20240129,3645,5050,5170,3435,9246729,37865591160,00,0.00,N,5,-1745,
20240125,5390,7600,8240,5320,16528221,112139686030,00,0.00,N,2,5390,