KissMeData/450940/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2030,2035,2040,2015,32583,66000330,00,0.00,N,5,-10,
20250331,2040,2035,2065,2030,53203,108522952,00,0.00,N,5,-15,
20250324,2055,2035,2065,2030,7278,14823810,00,0.00,N,2,20,
20250317,2035,2030,2085,2030,15243,30954260,00,0.00,N,2,5,
20250310,2030,2060,2060,2030,5570,11349945,00,0.00,N,5,-15,
20250304,2045,2055,2060,2030,11987,24462793,00,0.00,N,2,10,
20250224,2035,2050,2055,2030,12931,26405560,00,0.00,N,5,-5,
20250217,2040,2035,2050,2030,5539,11307605,00,0.00,N,2,15,
20250210,2025,2035,2045,2000,26828,54160595,00,0.00,N,5,-5,
20250203,2030,2010,2050,2010,14280,28857965,00,0.00,N,2,20,
20250131,2010,2005,2010,2005,994,1995470,00,0.00,N,2,5,
20250120,2005,2000,2010,1998,11210,22429712,00,0.00,N,2,5,
20250113,2000,2040,2070,2000,80289,161276145,00,0.00,N,5,-50,
20250106,2050,2030,2065,2020,21977,44890300,00,0.00,N,5,-5,
20241230,2055,2050,2065,2015,17334,35642625,00,0.00,N,2,30,
20241223,2025,2010,2055,2005,77635,156663590,00,0.00,N,5,-10,
20241216,2035,2040,2060,2010,16961,34449695,00,0.00,N,2,15,
20241209,2020,2045,2080,2000,50899,102906995,00,0.00,N,5,-25,
20241202,2045,2030,2045,2005,19302,39171230,00,0.00,N,2,15,
20241125,2030,2035,2045,2010,40721,82210935,00,0.00,N,3,0,
20241118,2030,2030,2095,2020,71181,144371240,00,0.00,N,5,-5,
20241111,2035,2100,2100,2025,150104,307905780,00,0.00,N,5,-55,
20241104,2090,2130,2130,2090,16988,35657035,00,0.00,N,5,-30,
20241028,2120,2120,2130,2095,19068,40208785,00,0.00,N,3,0,
20241021,2120,2100,2125,2090,25760,53978980,00,0.00,N,2,10,
20241014,2110,2115,2125,2075,16978,35564795,00,0.00,N,5,-5,
20241007,2115,2105,2150,2095,12989,27553450,00,0.00,N,2,15,
20240930,2100,2080,2120,2075,18482,38492755,00,0.00,N,2,5,
20240923,2095,2070,2115,2070,13570,28363400,00,0.00,N,5,-5,
20240919,2100,2080,2100,2080,242,505710,00,0.00,N,2,30,
20240909,2070,2105,2105,2070,19441,40618745,00,0.00,N,5,-25,
20240902,2095,2120,2120,2090,15085,31756985,00,0.00,N,5,-20,
20240826,2115,2145,2145,2100,18042,38029485,00,0.00,N,5,-40,
20240819,2155,2150,2160,2130,16939,36309090,00,0.00,N,5,-10,
20240812,2165,2155,2175,2135,16096,34737825,00,0.00,N,2,5,
20240805,2160,2135,2160,2105,40650,86677795,00,0.00,N,2,15,
20240729,2145,2120,2175,2120,44865,96507660,00,0.00,N,5,-15,
20240722,2160,2160,2175,2155,25925,56097790,00,0.00,N,2,5,
20240715,2155,2155,2175,2145,15208,32855820,00,0.00,N,3,0,
20240708,2155,2150,2185,2130,45086,97112520,00,0.00,N,3,0,
20240701,2155,2180,2180,2135,54495,116974835,00,0.00,N,5,-25,
20240624,2180,2145,2180,2135,39309,84690730,00,0.00,N,2,35,
20240617,2145,2150,2165,2130,26022,55917625,00,0.00,N,5,-15,
20240610,2160,2155,2165,2140,17672,38106815,00,0.00,N,2,10,
20240603,2150,2145,2155,2140,11011,23666230,00,0.00,N,3,0,
20240527,2150,2150,2155,2130,9691,20782035,00,0.00,N,3,0,
20240520,2150,2160,2165,2130,31097,66781675,00,0.00,N,5,-10,
20240513,2160,2155,2160,2125,23292,50185515,00,0.00,N,2,15,
20240507,2145,2135,2155,2125,23965,51272400,00,0.00,N,2,10,
20240429,2135,2140,2155,2120,20941,44641970,00,0.00,N,2,5,
20240422,2130,2095,2135,2090,31183,65940835,00,0.00,N,2,25,
20240415,2105,2105,2110,2090,28586,60063590,00,0.00,N,2,5,
20240408,2100,2100,2115,2085,30388,63750200,00,0.00,N,3,0,
20240401,2100,2100,2110,2085,18867,39467680,00,0.00,N,3,0,
20240325,2100,2095,2130,2075,38068,79757195,00,0.00,N,2,5,
20240318,2095,2110,2125,2080,53174,110866545,00,0.00,N,5,-15,
20240311,2110,2125,2140,2105,3204,6807030,00,0.00,N,5,-5,
20240304,2115,2120,2130,2100,14670,31017240,00,0.00,N,5,-35,
20240226,2150,2145,2160,2115,10298,22004785,00,0.00,N,5,-5,
20240219,2155,2120,2160,2110,71705,153382815,00,0.00,N,2,35,
20240213,2120,2100,2125,2080,26215,55252965,00,0.00,N,2,20,
20240205,2100,2090,2105,2085,8523,17809500,00,0.00,N,3,0,
20240129,2100,2100,2100,2075,29196,61015750,00,0.00,N,2,10,
20240122,2090,2080,2120,2070,41890,87151890,00,0.00,N,3,0,
20240115,2090,2085,2110,2080,30897,64645970,00,0.00,N,3,0,
20240108,2090,2055,2090,2055,52005,107781505,00,0.00,N,2,35,
20240102,2055,2040,2055,2035,25074,51321695,00,0.00,N,2,15,
20231226,2040,2020,2040,2005,46365,93817314,00,0.00,N,2,15,
20231218,2025,2020,2035,2005,35534,71957800,00,0.00,N,2,5,
20231211,2020,2020,2030,2005,44361,89312406,00,0.00,N,2,5,
20231204,2015,2020,2025,2005,66107,133153980,00,0.00,N,5,-5,
20231127,2020,2005,2025,2000,37585,75752470,00,0.00,N,2,10,
20231120,2010,2015,2015,1932,40984,81749725,00,0.00,N,2,5,
20231113,2005,2020,2020,2000,37015,74209210,00,0.00,N,5,-15,
20231106,2020,2015,2035,2010,36457,73403115,00,0.00,N,5,-5,
20231030,2025,2025,2035,2005,50003,100987835,00,0.00,N,2,5,
20231023,2020,2005,2025,2005,38634,77814910,00,0.00,N,5,-5,
20231016,2025,2005,2030,2000,99005,199866105,00,0.00,N,2,20,
20231010,2005,2005,2020,1999,68869,138146729,00,0.00,N,3,0,
20231004,2005,2010,2010,1995,43143,86337852,00,0.00,N,5,-15,
20230925,2020,2010,2020,2000,45692,91800825,00,0.00,N,2,10,
20230918,2010,2030,2030,1997,187974,377177300,00,0.00,N,5,-15,
20230911,2025,2025,2040,2015,119882,243081460,00,0.00,N,2,10,
20230904,2015,2020,2040,2005,236704,477372235,00,0.00,N,5,-20,
20230828,2035,2020,2050,2010,285025,578006405,00,0.00,N,2,10,
20230821,2025,2025,2045,2010,174071,352302615,00,0.00,N,5,-5,
20230814,2030,2040,2050,2010,377633,765160655,00,0.00,N,5,-20,
20230807,2050,2035,2070,2030,564814,1155691115,00,0.00,N,2,5,
20230731,2045,2075,2085,2030,2149456,4413280555,00,0.00,N,5,-25,
20230727,2070,3755,5870,2060,119028788,508058632740,00,0.00,N,2,2070,