KissMeData/446750/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2060,2080,2080,2035,25029,51176175,00,0.00,N,3,0,
20241125,2060,2040,2075,2035,52237,106492355,00,0.00,N,2,15,
20241118,2045,2070,2090,2040,75590,155357930,00,0.00,N,5,-25,
20241111,2070,2150,2180,2055,167828,348041535,00,0.00,N,5,-65,
20241104,2135,2125,2140,2115,26940,57243155,00,0.00,N,5,-5,
20241028,2140,2145,2160,2120,7429,15920355,00,0.00,N,2,5,
20241021,2135,2145,2155,2120,11454,24367080,00,0.00,N,5,-15,
20241014,2150,2125,2160,2100,35302,74875815,00,0.00,N,2,25,
20241007,2125,2135,2165,2125,13659,29174070,00,0.00,N,5,-35,
20240930,2160,2130,2165,2125,12654,27086605,00,0.00,N,2,30,
20240923,2130,2145,2155,2115,32340,68994260,00,0.00,N,5,-15,
20240919,2145,2115,2150,2115,15568,33304740,00,0.00,N,5,-5,
20240909,2150,2150,2165,2120,132267,284189360,00,0.00,N,3,0,
20240902,2150,2145,2160,2120,21864,46889380,00,0.00,N,2,10,
20240826,2140,2150,2150,2110,78861,168077170,00,0.00,N,5,-10,
20240819,2150,2175,2190,2115,83697,180323795,00,0.00,N,5,-25,
20240812,2175,2190,2220,2170,35645,77740900,00,0.00,N,5,-25,
20240805,2200,2180,2200,2130,84643,183445255,00,0.00,N,5,-5,
20240729,2205,2170,2220,2165,46650,102255445,00,0.00,N,2,35,
20240722,2170,2205,2215,2160,75889,165832710,00,0.00,N,5,-35,
20240715,2205,2220,2235,2180,38203,84222585,00,0.00,N,5,-10,
20240708,2215,2215,2245,2195,48819,108488375,00,0.00,N,5,-5,
20240701,2220,2200,2230,2190,87554,192968855,00,0.00,N,2,20,
20240624,2200,2190,2215,2160,55433,121202670,00,0.00,N,2,5,
20240617,2195,2185,2230,2160,51173,112267525,00,0.00,N,5,-5,
20240610,2200,2180,2220,2175,21355,46688600,00,0.00,N,2,5,
20240603,2195,2165,2210,2155,68740,149589030,00,0.00,N,2,20,
20240527,2175,2180,2190,2145,64709,139639970,00,0.00,N,2,10,
20240520,2165,2195,2215,2155,48451,105249705,00,0.00,N,5,-55,
20240513,2220,2195,2220,2155,26872,58718175,00,0.00,N,2,25,
20240507,2195,2195,2205,2155,29974,65123730,00,0.00,N,3,0,
20240429,2195,2195,2200,2165,55968,122803425,00,0.00,N,3,0,
20240422,2195,2185,2200,2150,37671,82216045,00,0.00,N,2,15,
20240415,2180,2205,2205,2160,8516,18489130,00,0.00,N,5,-15,
20240408,2195,2195,2210,2170,15008,32831400,00,0.00,N,5,-10,
20240401,2205,2155,2210,2155,24263,52983525,00,0.00,N,2,50,
20240325,2155,2185,2190,2130,42814,92366130,00,0.00,N,5,-15,
20240318,2170,2155,2185,2130,36432,78177750,00,0.00,N,2,35,
20240311,2135,2135,2200,2125,43055,92057240,00,0.00,N,3,0,
20240304,2135,2180,2195,2125,161170,346848685,00,0.00,N,5,-50,
20240226,2185,2185,2205,2175,85283,187297490,00,0.00,N,5,-10,
20240219,2195,2155,2240,2155,174970,385618980,00,0.00,N,2,35,
20240213,2160,2145,2175,2130,52947,114116930,00,0.00,N,2,25,
20240205,2135,2120,2145,2105,28529,60321345,00,0.00,N,5,-5,
20240129,2140,2090,2145,2090,53727,113916330,00,0.00,N,2,25,
20240122,2115,2095,2120,2085,27673,58200590,00,0.00,N,2,15,
20240115,2100,2105,2115,2090,19883,41803290,00,0.00,N,5,-10,
20240108,2110,2060,2110,2060,49287,102776060,00,0.00,N,2,35,
20240102,2075,2060,2075,2040,15108,31116395,00,0.00,N,3,0,
20231226,2075,2040,2080,2020,69077,141822665,00,0.00,N,2,30,
20231218,2045,2020,2050,2015,33273,67711630,00,0.00,N,2,10,
20231211,2035,2050,2060,2020,44885,91271160,00,0.00,N,5,-10,
20231204,2045,2040,2060,2020,105253,214817545,00,0.00,N,5,-5,
20231127,2050,2055,2075,2030,49215,100767030,00,0.00,N,3,0,
20231120,2050,2060,2060,2020,23802,48595010,00,0.00,N,5,-10,
20231113,2060,2030,2060,2010,64478,130949740,00,0.00,N,2,15,
20231106,2045,2035,2060,2020,23933,48828145,00,0.00,N,5,-10,
20231030,2055,2025,2055,2025,77816,158818670,00,0.00,N,2,15,
20231023,2040,2050,2055,2025,49872,101441455,00,0.00,N,5,-15,
20231016,2055,2055,2080,2035,29500,60332580,00,0.00,N,3,0,
20231010,2055,2055,2070,2030,44471,91129070,00,0.00,N,5,-10,
20231004,2065,2075,2075,2035,22475,46027525,00,0.00,N,2,5,
20230925,2060,2045,2070,2045,4750,9763845,00,0.00,N,2,10,
20230918,2050,2075,2080,2040,31544,64842230,00,0.00,N,5,-30,
20230911,2080,2075,2085,2060,17961,37199380,00,0.00,N,2,15,
20230904,2065,2060,2090,2045,43234,88994455,00,0.00,N,5,-20,
20230828,2085,2075,2095,2045,16443,33900415,00,0.00,N,2,15,
20230821,2070,2060,2100,2045,12793,26356165,00,0.00,N,2,10,
20230814,2060,2100,2100,2045,18793,38584355,00,0.00,N,5,-25,
20230807,2085,2110,2120,2055,74829,155602845,00,0.00,N,5,-20,
20230731,2105,2120,2145,2090,85632,181548655,00,0.00,N,5,-40,
20230724,2145,2145,2160,2105,115852,246242665,00,0.00,N,5,-20,
20230717,2165,2140,2170,2135,108058,232830630,00,0.00,N,2,10,
20230710,2155,2135,2155,2125,75264,160942260,00,0.00,N,2,20,
20230703,2135,2125,2145,2120,89310,190374880,00,0.00,N,5,-5,
20230626,2140,2125,2140,2110,89338,189976820,00,0.00,N,3,0,
20230619,2140,2135,2145,2110,99686,212305490,00,0.00,N,3,0,
20230612,2140,2155,2165,2130,205304,440588265,00,0.00,N,5,-15,
20230605,2155,2120,2170,2120,90234,194077595,00,0.00,N,2,30,
20230530,2125,2120,2150,2105,82020,173826675,00,0.00,N,2,5,
20230522,2120,2095,2135,2075,198101,415013430,00,0.00,N,2,40,
20230515,2080,2100,2105,2075,99695,208182335,00,0.00,N,5,-20,
20230508,2100,2085,2110,2065,85617,179340735,00,0.00,N,2,20,
20230502,2080,2060,2080,2050,72295,149425875,00,0.00,N,2,20,
20230424,2060,2030,2060,2025,102020,208519685,00,0.00,N,2,35,
20230417,2025,2010,2040,2000,147478,297477880,00,0.00,N,2,10,
20230410,2015,2005,2020,2000,81641,163945820,00,0.00,N,2,5,
20230403,2010,2010,2020,2000,96243,193422180,00,0.00,N,3,0,
20230327,2010,2005,2015,1995,127741,255849645,00,0.00,N,2,10,
20230320,2000,2000,2010,1999,166860,334421243,00,0.00,N,3,0,
20230313,2000,2000,2005,1996,190472,380788558,00,0.00,N,3,0,
20230307,2000,2000,2005,1991,2037623,4071248642,00,0.00,N,2,2000,