KissMeData/446840/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,2130,2130,2130,2130,0,0,00,0.00,N,3,0,
20250203,2130,2130,2130,2130,0,0,00,0.00,N,3,0,
20250131,2130,2130,2130,2130,0,0,00,0.00,N,3,0,
20250120,2130,2130,2130,2130,0,0,00,0.00,N,3,0,
20250113,2130,2130,2130,2130,0,0,00,0.00,N,3,0,
20250106,2130,2130,2130,2130,0,0,00,0.00,N,3,0,
20241230,2130,2130,2130,2130,0,0,00,0.00,N,3,0,
20241223,2130,2130,2130,2130,0,0,00,0.00,N,3,0,
20241216,2130,2130,2130,2130,0,0,00,0.00,N,3,0,
20241209,2130,2130,2130,2130,0,0,00,0.00,N,3,0,
20241202,2130,2150,2185,2105,13220,28271945,00,0.00,N,3,0,
20241125,2130,2165,2190,2110,82762,177676275,00,0.00,N,5,-40,
20241118,2170,2230,2235,2090,47619,101535325,00,0.00,N,5,-75,
20241111,2245,2305,2315,2185,62686,142222255,00,0.00,N,5,-80,
20241104,2325,2290,2400,2285,194148,451857665,00,0.00,N,2,20,
20241028,2305,2295,2350,2290,255800,592557420,00,0.00,N,2,10,
20241021,2295,2195,2310,2175,50076,112286980,00,0.00,N,2,55,
20241014,2240,2280,2300,2195,44877,101840975,00,0.00,N,5,-40,
20241007,2280,2230,2300,2220,69829,159255290,00,0.00,N,2,15,
20240930,2265,2195,2270,2195,31423,70096555,00,0.00,N,2,55,
20240923,2210,2215,2220,2120,63420,137741595,00,0.00,N,5,-10,
20240919,2220,2200,2230,2200,52166,115662330,00,0.00,N,2,15,
20240909,2205,2185,2225,2165,175988,386332510,00,0.00,N,2,20,
20240902,2185,2180,2190,2140,19909,42956330,00,0.00,N,2,5,
20240826,2180,2180,2190,2115,28404,60957590,00,0.00,N,3,0,
20240819,2180,2180,2225,2170,19939,43528940,00,0.00,N,5,-20,
20240812,2200,2175,2255,2175,30709,67731560,00,0.00,N,3,0,
20240805,2200,2170,2200,2150,51055,111484070,00,0.00,N,3,0,
20240729,2200,2205,2235,2160,163955,360343225,00,0.00,N,2,10,
20240722,2190,2215,2280,2165,147941,330331535,00,0.00,N,5,-20,
20240715,2210,2215,2285,2185,171207,384239375,00,0.00,N,2,10,
20240708,2200,2200,2210,2190,76111,167378585,00,0.00,N,2,5,
20240701,2195,2185,2220,2155,83904,183980360,00,0.00,N,2,10,
20240624,2185,2175,2190,2125,37535,81824595,00,0.00,N,2,10,
20240617,2175,2130,2190,2120,43507,93484285,00,0.00,N,2,55,
20240610,2120,2150,2195,2110,105915,226829990,00,0.00,N,5,-30,
20240603,2150,2105,2150,2105,43580,92250045,00,0.00,N,2,25,
20240527,2125,2155,2155,2105,24963,52820580,00,0.00,N,5,-15,
20240520,2140,2160,2160,2110,58639,125098295,00,0.00,N,5,-5,
20240513,2145,2130,2150,2130,13176,28134390,00,0.00,N,3,0,
20240507,2145,2145,2155,2135,12344,26425730,00,0.00,N,3,0,
20240429,2145,2155,2165,2115,31141,66826270,00,0.00,N,5,-10,
20240422,2155,2140,2155,2120,57036,121923510,00,0.00,N,2,15,
20240415,2140,2105,2140,2105,10405,22040370,00,0.00,N,2,30,
20240408,2110,2095,2110,2080,8139,17031185,00,0.00,N,2,10,
20240401,2100,2100,2120,2080,34556,72341400,00,0.00,N,5,-10,
20240325,2110,2125,2130,2080,46001,96701675,00,0.00,N,5,-20,
20240318,2130,2100,2145,2100,37798,80450000,00,0.00,N,2,5,
20240311,2125,2130,2135,2110,10315,21969825,00,0.00,N,5,-5,
20240304,2130,2100,2145,2100,28863,61287215,00,0.00,N,2,5,
20240226,2125,2110,2130,2095,33689,71066550,00,0.00,N,2,15,
20240219,2110,2085,2125,2085,34096,71703680,00,0.00,N,2,10,
20240213,2100,2100,2120,2070,51726,108259100,00,0.00,N,2,5,
20240205,2095,2095,2110,2070,51335,106788000,00,0.00,N,2,15,
20240129,2080,2070,2110,2060,112839,234070370,00,0.00,N,2,10,
20240122,2070,2070,2100,2060,117588,244107465,00,0.00,N,5,-10,
20240115,2080,2100,2110,2060,53529,111612025,00,0.00,N,5,-20,
20240108,2100,2090,2100,2070,19445,40458345,00,0.00,N,2,10,
20240102,2090,2065,2090,2060,5294,10989150,00,0.00,N,2,20,
20231226,2070,2050,2080,2030,52649,108427630,00,0.00,N,2,15,
20231218,2055,2050,2055,2020,73645,150425125,00,0.00,N,2,20,
20231211,2035,2030,2055,2015,58420,118178910,00,0.00,N,3,0,
20231204,2035,2040,2050,2015,86374,175264200,00,0.00,N,5,-15,
20231127,2050,2070,2100,2030,63744,130735780,00,0.00,N,5,-10,
20231120,2060,2045,2060,2035,37038,75597975,00,0.00,N,3,0,
20231113,2060,2060,2080,2045,10111,20775590,00,0.00,N,5,-15,
20231106,2075,2085,2085,2035,16296,33381605,00,0.00,N,3,0,
20231030,2075,2055,2080,2045,9154,18832490,00,0.00,N,3,0,
20231023,2075,2070,2110,2030,1694,3488720,00,0.00,N,5,-35,
20231016,2110,2075,2110,2060,17460,36216170,00,0.00,N,2,20,
20231010,2090,2070,2090,2055,27311,56488855,00,0.00,N,2,25,
20231004,2065,2085,2105,2065,34086,71655310,00,0.00,N,5,-40,
20230925,2105,2065,2105,2065,9861,20610540,00,0.00,N,2,25,
20230918,2080,2095,2115,2070,8447,17555690,00,0.00,N,5,-15,
20230911,2095,2080,2110,2080,53879,113142965,00,0.00,N,2,15,
20230904,2080,2070,2085,2055,8790,18187065,00,0.00,N,2,10,
20230828,2070,2060,2080,2055,3151,6507400,00,0.00,N,3,0,
20230821,2070,2070,2070,2055,5319,10967350,00,0.00,N,2,10,
20230814,2060,2080,2080,2055,22162,45828150,00,0.00,N,5,-25,
20230807,2085,2070,2095,2060,86829,179911740,00,0.00,N,2,15,
20230731,2070,2085,2095,2065,56203,116900625,00,0.00,N,5,-5,
20230724,2075,2115,2135,2065,243777,508810415,00,0.00,N,5,-45,
20230717,2120,2130,2130,2080,107439,226458960,00,0.00,N,5,-5,
20230710,2125,2115,2140,2100,106947,225796460,00,0.00,N,2,10,
20230703,2115,2120,2130,2110,62301,131907920,00,0.00,N,5,-15,
20230626,2130,2120,2135,2110,61606,130574755,00,0.00,N,2,10,
20230619,2120,2105,2135,2105,42080,89187355,00,0.00,N,3,0,
20230612,2120,2135,2135,2100,112597,237805545,00,0.00,N,5,-15,
20230605,2135,2115,2165,2105,91649,195090270,00,0.00,N,2,15,
20230530,2120,2100,2125,2090,53920,113209750,00,0.00,N,2,20,
20230522,2100,2080,2105,2075,149486,312102130,00,0.00,N,2,25,
20230517,2075,2050,2100,2050,1348717,2781541095,00,0.00,N,2,2075,