KissMeData/456490/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,2125,2120,2130,2075,58212,122365965,00,0.00,N,2,20,
20250203,2105,2100,2210,2080,33157,69540015,00,0.00,N,2,5,
20250131,2100,2095,2105,2075,1771,3717455,00,0.00,N,2,5,
20250120,2095,2105,2110,2045,33277,69177665,00,0.00,N,5,-10,
20250113,2105,2100,2110,2070,34292,71817665,00,0.00,N,2,5,
20250106,2100,2095,2145,2080,33106,69237185,00,0.00,N,3,0,
20241230,2100,2070,2105,2060,41685,86656190,00,0.00,N,2,30,
20241223,2070,2155,2155,2045,29741,61508145,00,0.00,N,5,-20,
20241216,2090,2125,2175,2080,16725,34959050,00,0.00,N,5,-10,
20241209,2100,2185,2185,2040,77715,161086415,00,0.00,N,2,10,
20241202,2090,2095,2155,2050,47990,99555675,00,0.00,N,5,-15,
20241125,2105,2105,2175,2060,57748,120620120,00,0.00,N,2,5,
20241118,2100,2110,2140,2005,249629,512489580,00,0.00,N,5,-20,
20241111,2120,2145,2170,2060,181351,383376650,00,0.00,N,5,-45,
20241104,2165,2145,2200,2145,11900,25773145,00,0.00,N,2,5,
20241028,2160,2165,2200,2145,14984,32260020,00,0.00,N,2,15,
20241021,2145,2150,2200,2145,41353,89235590,00,0.00,N,5,-30,
20241014,2175,2140,2185,2130,10065,21777325,00,0.00,N,2,5,
20241007,2170,2185,2190,2125,18092,39488540,00,0.00,N,5,-15,
20240930,2185,2140,2190,2140,9618,20824550,00,0.00,N,2,15,
20240923,2170,2125,2195,2110,26549,56823935,00,0.00,N,2,45,
20240919,2125,2130,2165,2110,29929,63545245,00,0.00,N,5,-5,
20240909,2130,2185,2210,2130,87619,189464735,00,0.00,N,5,-55,
20240902,2185,2185,2190,2150,21719,47110200,00,0.00,N,3,0,
20240826,2185,2215,2215,2155,24067,52121005,00,0.00,N,2,5,
20240819,2180,2210,2235,2175,57435,127140915,00,0.00,N,5,-30,
20240812,2210,2190,2240,2190,7552,16708480,00,0.00,N,5,-35,
20240805,2245,2190,2245,2135,48168,105050535,00,0.00,N,2,35,
20240729,2210,2225,2245,2190,73816,162817765,00,0.00,N,5,-15,
20240722,2225,2250,2285,2215,39766,89145795,00,0.00,N,5,-40,
20240715,2265,2295,2305,2265,25490,58039920,00,0.00,N,5,-30,
20240708,2295,2300,2315,2275,20213,46378155,00,0.00,N,5,-5,
20240701,2300,2300,2320,2275,45150,103972520,00,0.00,N,2,15,
20240624,2285,2310,2320,2265,24971,57377335,00,0.00,N,5,-25,
20240617,2310,2290,2335,2260,25929,59713955,00,0.00,N,2,20,
20240610,2290,2340,2355,2255,24244,55883260,00,0.00,N,5,-50,
20240603,2340,2235,2345,2210,51189,117623550,00,0.00,N,2,105,
20240527,2235,2240,2245,2175,77641,170545545,00,0.00,N,5,-25,
20240520,2260,2265,2285,2220,83682,188467100,00,0.00,N,5,-5,
20240513,2265,2250,2290,2230,17785,40140750,00,0.00,N,2,10,
20240507,2255,2335,2335,2205,19008,43100740,00,0.00,N,5,-80,
20240429,2335,2280,2355,2275,40849,95010015,00,0.00,N,2,55,
20240422,2280,2225,2280,2220,32039,72136115,00,0.00,N,2,45,
20240415,2235,2245,2270,2225,45195,101746505,00,0.00,N,5,-15,
20240408,2250,2220,2275,2200,66854,149910705,00,0.00,N,2,25,
20240401,2225,2220,2230,2175,72003,157535480,00,0.00,N,2,5,
20240325,2220,2230,2240,2200,27463,60955175,00,0.00,N,5,-10,
20240318,2230,2225,2245,2185,46555,103090555,00,0.00,N,2,5,
20240311,2225,2220,2245,2190,111996,246906265,00,0.00,N,2,5,
20240304,2220,2260,2260,2205,37178,82854060,00,0.00,N,5,-40,
20240226,2260,2260,2280,2230,40653,91688180,00,0.00,N,3,0,
20240219,2260,2250,2280,2210,65595,148184055,00,0.00,N,2,30,
20240213,2230,2210,2240,2205,26848,59848810,00,0.00,N,2,20,
20240205,2210,2195,2220,2170,79062,174162970,00,0.00,N,2,15,
20240129,2195,2160,2215,2160,45948,100986820,00,0.00,N,2,5,
20240122,2190,2185,2210,2150,66264,145611865,00,0.00,N,2,5,
20240115,2185,2195,2205,2165,50568,110894875,00,0.00,N,5,-10,
20240108,2195,2115,2215,2115,89976,196690735,00,0.00,N,2,55,
20240102,2140,2120,2145,2085,28675,60728290,00,0.00,N,2,15,
20231226,2125,2090,2140,2055,29107,60833545,00,0.00,N,2,25,
20231218,2100,2065,2100,2040,62360,129475985,00,0.00,N,2,35,
20231211,2065,2060,2070,2045,53831,110667270,00,0.00,N,3,0,
20231204,2065,2065,2090,2050,55880,114994210,00,0.00,N,5,-35,
20231127,2100,2060,2100,2050,42985,88850755,00,0.00,N,2,30,
20231120,2070,2045,2075,2035,70987,145505090,00,0.00,N,2,25,
20231113,2045,2050,2070,2035,65418,133868125,00,0.00,N,5,-20,
20231106,2065,2090,2090,2040,40370,82911760,00,0.00,N,3,0,
20231030,2065,2050,2070,2040,57504,117955775,00,0.00,N,2,15,
20231023,2050,2045,2065,2035,192666,394912755,00,0.00,N,3,0,
20231016,2050,2085,2115,2040,134452,277844175,00,0.00,N,5,-30,
20231010,2080,2055,2090,2050,113090,233237115,00,0.00,N,2,15,
20231004,2065,2060,2075,2050,83465,171841010,00,0.00,N,2,5,
20230925,2060,2070,2075,2055,77224,159068400,00,0.00,N,5,-10,
20230918,2070,2095,2100,2055,173738,359182340,00,0.00,N,5,-25,
20230911,2095,2080,2125,2070,166507,346832715,00,0.00,N,2,15,
20230904,2080,2050,2110,2045,177561,367808695,00,0.00,N,2,20,
20230828,2060,2060,2130,2045,246864,508652195,00,0.00,N,3,0,
20230821,2060,2060,2080,2045,269438,553657350,00,0.00,N,3,0,
20230814,2060,2095,2115,2050,341965,710532745,00,0.00,N,5,-45,
20230807,2105,2145,2150,2080,519623,1099629880,00,0.00,N,5,-40,
20230731,2145,2165,2180,2100,855362,1827497180,00,0.00,N,5,-20,
20230724,2165,2320,2460,2110,3776968,8380909630,00,0.00,N,5,-230,
20230717,2395,3425,3475,2340,9748914,27055246560,00,0.00,N,5,-1010,
20230710,3405,5540,5640,3325,55937609,271816909195,00,0.00,N,5,-2185,
20230706,5590,2170,8190,2170,112321796,714154675145,00,0.00,N,2,5590,