KissMeData/472220/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2120,2110,2135,2095,36092,76160238,00,0.00,N,5,-15,
20250331,2135,2090,2140,2090,27234,57635018,00,0.00,N,2,20,
20250324,2115,2100,2120,2090,10677,22433035,00,0.00,N,2,10,
20250317,2105,2100,2115,2095,10756,22655120,00,0.00,N,5,-10,
20250310,2115,2095,2125,2090,6806,14333215,00,0.00,N,2,15,
20250304,2100,2100,2105,2090,25098,52673310,00,0.00,N,5,-5,
20250224,2105,2100,2105,2080,10157,21251865,00,0.00,N,2,10,
20250217,2095,2090,2095,2080,22542,47143345,00,0.00,N,2,5,
20250210,2090,2095,2105,2065,69194,143842995,00,0.00,N,5,-5,
20250203,2095,2075,2105,2075,10804,22567570,00,0.00,N,2,15,
20250131,2080,2080,2095,2075,2916,6062480,00,0.00,N,3,0,
20250120,2080,2050,2090,2050,35391,73395740,00,0.00,N,2,15,
20250113,2065,2070,2075,2050,39511,81383755,00,0.00,N,5,-5,
20250106,2070,2060,2080,2060,21410,44254705,00,0.00,N,3,0,
20241230,2070,2060,2085,2030,71146,145554090,00,0.00,N,2,10,
20241223,2060,2075,2075,2035,48387,99237325,00,0.00,N,5,-15,
20241216,2075,2090,2120,2045,14853,30864975,00,0.00,N,5,-15,
20241209,2090,2075,2100,2025,150597,310342245,00,0.00,N,2,5,
20241202,2085,2110,2120,2055,64276,133295675,00,0.00,N,2,5,
20241125,2080,2060,2115,2060,64202,133674760,00,0.00,N,2,10,
20241118,2070,2120,2120,2070,87782,182914070,00,0.00,N,5,-15,
20241111,2085,2125,2150,2080,208742,440228230,00,0.00,N,5,-50,
20241104,2135,2140,2155,2125,52555,112501475,00,0.00,N,5,-10,
20241028,2145,2135,2155,2135,17333,37114280,00,0.00,N,2,5,
20241021,2140,2135,2160,2135,11406,24514635,00,0.00,N,5,-15,
20241014,2155,2150,2155,2130,11257,24171330,00,0.00,N,2,25,
20241007,2130,2145,2150,2115,39668,84491965,00,0.00,N,5,-20,
20240930,2150,2110,2150,2110,4506,9590220,00,0.00,N,2,20,
20240923,2130,2100,2160,2100,14478,30730885,00,0.00,N,2,10,
20240919,2120,2105,2145,2105,1710,3603310,00,0.00,N,2,5,
20240909,2115,2140,2155,2105,304997,647598500,00,0.00,N,5,-25,
20240902,2140,2130,2155,2130,25882,55315960,00,0.00,N,5,-10,
20240826,2150,2145,2150,2110,66402,141197080,00,0.00,N,5,-5,
20240819,2155,2170,2185,2140,104998,226889855,00,0.00,N,5,-15,
20240812,2170,2165,2190,2160,97816,212676450,00,0.00,N,5,-10,
20240805,2180,2180,2195,2130,77560,168317990,00,0.00,N,5,-25,
20240729,2205,2180,2205,2170,50282,110120400,00,0.00,N,2,15,
20240722,2190,2200,2210,2180,33953,74386285,00,0.00,N,5,-10,
20240715,2200,2200,2215,2190,12214,26898025,00,0.00,N,5,-15,
20240708,2215,2190,2220,2185,113486,250352920,00,0.00,N,2,25,
20240701,2190,2190,2200,2170,32671,71385660,00,0.00,N,3,0,
20240624,2190,2175,2195,2165,39900,87210510,00,0.00,N,2,15,
20240617,2175,2155,2200,2150,60551,131971615,00,0.00,N,2,15,
20240610,2160,2170,2190,2135,43455,93613250,00,0.00,N,5,-10,
20240603,2170,2145,2190,2145,27804,60065100,00,0.00,N,2,15,
20240527,2155,2165,2180,2125,76269,163590500,00,0.00,N,5,-20,
20240520,2175,2195,2200,2160,54472,118832710,00,0.00,N,5,-20,
20240513,2195,2205,2220,2190,23337,51317180,00,0.00,N,5,-25,
20240507,2220,2185,2250,2185,43271,95906455,00,0.00,N,2,30,
20240429,2190,2200,2210,2170,39664,86459930,00,0.00,N,5,-10,
20240422,2200,2185,2205,2170,116323,255098600,00,0.00,N,2,15,
20240415,2185,2195,2200,2180,71402,156281995,00,0.00,N,5,-15,
20240408,2200,2155,2200,2150,109523,238841815,00,0.00,N,2,40,
20240401,2160,2170,2170,2140,31600,67993975,00,0.00,N,2,5,
20240325,2155,2150,2170,2140,66812,143898410,00,0.00,N,2,5,
20240318,2150,2135,2155,2130,56434,121034185,00,0.00,N,2,5,
20240311,2145,2130,2145,2120,66083,140819745,00,0.00,N,2,10,
20240304,2135,2130,2140,2120,175425,373188385,00,0.00,N,2,5,
20240226,2130,2145,2150,2125,157930,337256670,00,0.00,N,5,-15,
20240219,2145,2135,2160,2125,357561,765037465,00,0.00,N,2,20,
20240213,2125,2100,2135,2085,758757,1592767045,00,0.00,N,2,20,
20240206,2105,3670,3800,2070,31696075,87746671410,00,0.00,N,2,2105,