KissMeData/451700/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2030,2005,2030,2000,115808,233236685,00,0.00,N,2,25,
20250210,2005,1992,2015,1992,177604,355556791,00,0.00,N,2,10,
20250203,1995,1981,1995,1978,251516,498667723,00,0.00,N,2,14,
20250131,1981,1980,1981,1973,17219,34008420,00,0.00,N,2,1,
20250120,1980,1981,1983,1970,139948,276115038,00,0.00,N,5,-1,
20250113,1981,1981,1990,1970,130401,257331647,00,0.00,N,5,-2,
20250106,1983,1987,1988,1975,38798,76824570,00,0.00,N,2,5,
20241230,1978,1979,1987,1970,27389,54085727,00,0.00,N,2,12,
20241223,1966,1982,1997,1963,177056,348879540,00,0.00,N,5,-16,
20241216,1982,1980,1982,1971,61455,121375757,00,0.00,N,2,2,
20241209,1980,1973,1985,1970,170506,336428958,00,0.00,N,2,6,
20241202,1974,1984,1987,1970,154823,305999791,00,0.00,N,5,-1,
20241125,1975,1980,1989,1975,137540,272085599,00,0.00,N,5,-4,
20241118,1979,1993,1997,1975,324855,644121387,00,0.00,N,5,-14,
20241111,1993,2005,2005,1868,237294,471286218,00,0.00,N,5,-12,
20241104,2005,2010,2010,1998,128411,257028154,00,0.00,N,3,0,
20241028,2005,2005,2010,1994,43155,86448458,00,0.00,N,3,0,
20241021,2005,1995,2005,1990,113350,226323082,00,0.00,N,3,0,
20241014,2005,1998,2005,1990,60907,121751398,00,0.00,N,2,7,
20241007,1998,2010,2010,1990,81060,161846551,00,0.00,N,5,-2,
20240930,2000,2015,2015,1995,115569,231371892,00,0.00,N,5,-10,
20240923,2010,2010,2030,2000,105706,212559955,00,0.00,N,5,-10,
20240919,2020,2020,2030,2010,16661,33662175,00,0.00,N,3,0,
20240909,2020,2020,2040,2010,345876,699891290,00,0.00,N,2,5,
20240902,2015,2025,2025,2000,192492,388549555,00,0.00,N,5,-10,
20240826,2025,2025,2025,2010,87622,177098500,00,0.00,N,2,10,
20240819,2015,2025,2030,2005,97725,197165295,00,0.00,N,5,-10,
20240812,2025,2030,2030,2010,98309,198705200,00,0.00,N,5,-5,
20240805,2030,2015,2035,2005,174684,352700365,00,0.00,N,2,10,
20240729,2020,2025,2035,2010,259294,525224240,00,0.00,N,5,-5,
20240722,2025,2025,2035,2010,120456,243441950,00,0.00,N,3,0,
20240715,2025,2030,2030,2010,151446,305776455,00,0.00,N,3,0,
20240708,2025,2005,2025,2000,129007,260067600,00,0.00,N,2,20,
20240701,2005,2010,2010,2000,126898,254375550,00,0.00,N,5,-5,
20240624,2010,2010,2010,1999,134112,268828542,00,0.00,N,3,0,
20240617,2010,2010,2015,2000,179619,360209040,00,0.00,N,3,0,
20240610,2010,2010,2010,2000,78050,156609495,00,0.00,N,2,5,
20240603,2005,2010,2010,2000,108615,217526030,00,0.00,N,5,-5,
20240527,2010,2010,2015,2000,64675,130040185,00,0.00,N,3,0,
20240520,2010,2020,2020,2000,119355,239473835,00,0.00,N,5,-10,
20240513,2020,2015,2025,2005,135306,272397645,00,0.00,N,2,5,
20240507,2015,2020,2025,2005,136363,274143650,00,0.00,N,5,-5,
20240429,2020,2010,2025,2010,59982,121102100,00,0.00,N,2,5,
20240422,2015,2005,2020,2000,152249,306072050,00,0.00,N,2,5,
20240415,2010,2015,2025,2000,163872,329638475,00,0.00,N,5,-5,
20240408,2015,2015,2025,2000,186680,376277305,00,0.00,N,5,-5,
20240401,2020,2015,2020,2000,99872,201073515,00,0.00,N,2,5,
20240325,2015,2020,2020,2005,149175,300267510,00,0.00,N,5,-5,
20240318,2020,2015,2030,2000,183333,369387880,00,0.00,N,3,0,
20240311,2020,2015,2025,1999,148382,298535637,00,0.00,N,2,5,
20240304,2015,2030,2030,1999,114248,229753357,00,0.00,N,5,-15,
20240226,2030,2020,2030,2010,100377,202847470,00,0.00,N,2,10,
20240219,2020,2010,2025,2000,143992,289726730,00,0.00,N,2,15,
20240213,2005,2010,2015,1998,120128,240792728,00,0.00,N,3,0,
20240205,2005,2005,2010,1999,39541,79144191,00,0.00,N,3,0,
20240129,2005,1998,2010,1991,80825,161545609,00,0.00,N,2,7,
20240122,1998,2000,2015,1980,110328,220646114,00,0.00,N,5,-7,
20240115,2005,2005,2015,1997,138883,278650097,00,0.00,N,3,0,
20240108,2005,1999,2005,1991,111126,221974584,00,0.00,N,2,8,
20240102,1997,2000,2000,1984,18444,36810456,00,0.00,N,5,-3,
20231226,2000,1984,2000,1966,108878,216648834,00,0.00,N,2,25,
20231218,1975,1980,1985,1955,75196,148417848,00,0.00,N,2,4,
20231211,1971,1986,1987,1958,54720,107487603,00,0.00,N,5,-15,
20231204,1986,1995,1999,1965,95564,189052421,00,0.00,N,5,-6,
20231127,1992,1981,1993,1951,101697,199740638,00,0.00,N,2,11,
20231120,1981,1985,1985,1964,29861,58902065,00,0.00,N,2,6,
20231113,1975,1995,1995,1960,94702,187021559,00,0.00,N,5,-15,
20231106,1990,1999,1999,1980,95573,189499790,00,0.00,N,5,-5,
20231030,1995,2000,2000,1985,54003,107518756,00,0.00,N,5,-4,
20231023,1999,2000,2005,1993,49157,98141079,00,0.00,N,3,0,
20231016,1999,2000,2005,1991,89159,178118182,00,0.00,N,2,1,
20231010,1998,2000,2005,1992,95860,191373582,00,0.00,N,2,1,
20231004,1997,2005,2005,1991,51979,103851322,00,0.00,N,5,-13,
20230925,2010,2005,2010,1996,62844,125683171,00,0.00,N,2,5,
20230918,2005,2015,2015,1998,117016,234405915,00,0.00,N,5,-10,
20230911,2015,2010,2030,2000,107750,217217905,00,0.00,N,3,0,
20230904,2015,2010,2020,2005,86563,174124240,00,0.00,N,2,5,
20230828,2010,2000,2020,2000,148935,298753110,00,0.00,N,3,0,
20230821,2010,2005,2015,1998,155811,311797535,00,0.00,N,2,5,
20230814,2005,2010,2015,1996,271082,542502897,00,0.00,N,5,-10,
20230807,2015,2030,2035,2000,204769,412444795,00,0.00,N,5,-20,
20230731,2035,2030,2040,2025,53774,109098170,00,0.00,N,2,5,
20230724,2030,2040,2050,2015,367581,747440250,00,0.00,N,5,-15,
20230717,2045,2050,2075,2025,305149,623531675,00,0.00,N,5,-15,
20230710,2060,2035,2075,2035,441831,907210475,00,0.00,N,2,20,
20230703,2040,2035,2040,2020,395612,803620105,00,0.00,N,2,10,
20230626,2030,2035,2040,2020,669508,1360472360,00,0.00,N,3,0,
20230623,2030,2040,2045,2030,1860135,3789509130,00,0.00,N,2,2030,