KissMeData/449020/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2005,2015,2020,2005,66373,133536950,00,0.00,N,5,-10,
20241125,2015,2020,2020,2000,64966,130271670,00,0.00,N,2,10,
20241118,2005,2020,2020,2000,81895,164709935,00,0.00,N,5,-15,
20241111,2020,2030,2030,2010,224720,453877840,00,0.00,N,5,-5,
20241104,2025,2030,2035,2020,79586,161059590,00,0.00,N,2,5,
20241028,2020,2020,2030,2015,144367,291566050,00,0.00,N,3,0,
20241021,2020,2010,2020,2005,121505,244476410,00,0.00,N,3,0,
20241014,2020,2015,2020,2005,106530,213840595,00,0.00,N,2,5,
20241007,2015,2020,2020,2005,19939,40031710,00,0.00,N,2,5,
20240930,2010,2020,2020,2000,39509,79245300,00,0.00,N,5,-10,
20240923,2020,2015,2030,2005,38248,77108300,00,0.00,N,3,0,
20240919,2020,2020,2025,2005,9538,19251535,00,0.00,N,2,10,
20240909,2010,2060,2060,2005,47182,95304260,00,0.00,N,5,-25,
20240902,2035,2030,2055,2020,26313,53488830,00,0.00,N,2,5,
20240826,2030,2035,2045,2020,42640,86713035,00,0.00,N,5,-5,
20240819,2035,2040,2040,2010,76456,154394520,00,0.00,N,3,0,
20240812,2035,2055,2055,2030,13815,28148620,00,0.00,N,5,-20,
20240805,2055,2045,2060,2010,71396,145943900,00,0.00,N,2,5,
20240729,2050,2050,2070,2035,63907,131263875,00,0.00,N,3,0,
20240722,2050,2045,2080,2020,173486,356898740,00,0.00,N,5,-5,
20240715,2055,2055,2070,2030,119092,243721545,00,0.00,N,5,-5,
20240708,2060,2050,2070,2030,47677,98119720,00,0.00,N,2,10,
20240701,2050,2030,2050,2020,100835,205066645,00,0.00,N,2,30,
20240624,2020,2050,2055,2005,89419,180878480,00,0.00,N,5,-35,
20240617,2055,2040,2060,2020,60823,124164690,00,0.00,N,2,15,
20240610,2040,2030,2040,2020,88695,179991310,00,0.00,N,2,10,
20240603,2030,2040,2040,2020,44776,90761265,00,0.00,N,5,-5,
20240527,2035,2040,2050,2025,90726,184498205,00,0.00,N,5,-15,
20240520,2050,2055,2055,2025,51273,104587165,00,0.00,N,5,-5,
20240513,2055,2050,2055,2045,29639,60819700,00,0.00,N,3,0,
20240507,2055,2045,2055,2040,34483,70675550,00,0.00,N,2,10,
20240429,2045,2050,2060,2035,67357,137552560,00,0.00,N,5,-5,
20240422,2050,2035,2055,2025,96520,197188985,00,0.00,N,2,10,
20240415,2040,2030,2040,2020,62000,125835715,00,0.00,N,2,10,
20240408,2030,2035,2040,2015,121714,246420635,00,0.00,N,5,-5,
20240401,2035,2040,2040,2020,43822,88912330,00,0.00,N,5,-5,
20240325,2040,2015,2040,2000,272095,546559845,00,0.00,N,2,25,
20240318,2015,2015,2025,2005,73521,147877550,00,0.00,N,3,0,
20240311,2015,2030,2030,2000,96889,195240790,00,0.00,N,5,-15,
20240304,2030,2040,2050,2010,97231,197258835,00,0.00,N,5,-25,
20240226,2055,2030,2060,2025,74736,152901430,00,0.00,N,2,20,
20240219,2035,2015,2040,2005,173220,350905075,00,0.00,N,2,20,
20240213,2015,2020,2030,1992,110957,223205635,00,0.00,N,3,0,
20240205,2015,2000,2020,1995,100379,200857260,00,0.00,N,2,15,
20240129,2000,2000,2015,1987,280719,560854698,00,0.00,N,5,-5,
20240122,2005,2000,2020,1986,166783,333258238,00,0.00,N,2,5,
20240115,2000,2020,2030,1990,98828,198541953,00,0.00,N,5,-20,
20240108,2020,1989,2030,1988,165280,332837644,00,0.00,N,2,31,
20240102,1989,1985,1989,1970,50806,100568175,00,0.00,N,2,5,
20231226,1984,1982,1985,1956,44506,87786230,00,0.00,N,2,8,
20231218,1976,1960,1980,1946,47009,92305842,00,0.00,N,2,24,
20231211,1952,1990,1991,1911,105926,208403694,00,0.00,N,5,-39,
20231204,1991,1976,1997,1970,90156,179111935,00,0.00,N,2,15,
20231127,1976,1973,1980,1964,26234,51835319,00,0.00,N,2,3,
20231120,1973,1973,1978,1948,33668,66042865,00,0.00,N,2,4,
20231113,1969,1998,1998,1930,60885,119353122,00,0.00,N,5,-25,
20231106,1994,2005,2005,1980,73068,145601746,00,0.00,N,5,-3,
20231030,1997,2000,2005,1982,55254,110350968,00,0.00,N,3,0,
20231023,1997,1997,2010,1886,128915,249256743,00,0.00,N,5,-2,
20231016,1999,2005,2015,1992,101574,203815009,00,0.00,N,5,-6,
20231010,2005,2000,2010,1991,40085,80213931,00,0.00,N,2,5,
20231004,2000,2005,2010,1995,27704,55411627,00,0.00,N,5,-10,
20230925,2010,2000,2010,1994,49736,99371740,00,0.00,N,2,5,
20230918,2005,2010,2020,1996,114467,229401720,00,0.00,N,5,-15,
20230911,2020,2015,2030,2005,47653,96133490,00,0.00,N,2,10,
20230904,2010,2005,2020,2000,80267,161116345,00,0.00,N,3,0,
20230828,2010,2000,2020,2000,79637,160062005,00,0.00,N,3,0,
20230821,2010,2010,2015,1995,143095,286217854,00,0.00,N,3,0,
20230814,2010,2025,2025,2000,53386,107356335,00,0.00,N,5,-15,
20230807,2025,2025,2035,2010,126794,256461775,00,0.00,N,5,-10,
20230731,2035,2025,2040,2020,129984,263572070,00,0.00,N,3,0,
20230724,2035,2050,2060,2010,226509,461312510,00,0.00,N,5,-25,
20230717,2060,2055,2070,2045,148116,304385955,00,0.00,N,5,-5,
20230710,2065,2045,2070,2040,105959,218093420,00,0.00,N,2,10,
20230703,2055,2045,2065,2040,145520,298504615,00,0.00,N,3,0,
20230626,2055,2055,2055,2035,139273,284940835,00,0.00,N,3,0,
20230619,2055,2045,2060,2030,199315,407507130,00,0.00,N,3,0,
20230612,2055,2060,2065,2040,152521,313086325,00,0.00,N,5,-5,
20230605,2060,2050,2075,2040,220713,453780795,00,0.00,N,3,0,
20230530,2060,2045,2065,2035,223324,457370815,00,0.00,N,2,20,
20230522,2040,2025,2045,2025,199697,406208675,00,0.00,N,2,5,
20230515,2035,2025,2045,2025,235763,478998820,00,0.00,N,2,5,
20230508,2030,2015,2030,2010,266772,539930795,00,0.00,N,2,15,
20230502,2015,2010,2020,2010,77871,156831700,00,0.00,N,3,0,
20230424,2015,2005,2015,2000,222662,447677720,00,0.00,N,2,10,
20230417,2005,2000,2010,1995,209355,419495068,00,0.00,N,2,5,
20230410,2000,1997,2005,1992,187601,374646400,00,0.00,N,2,3,
20230403,1997,2000,2000,1988,97284,194216177,00,0.00,N,2,1,
20230327,1996,1993,2005,1989,170047,339518651,00,0.00,N,2,1,
20230320,1995,1992,2000,1990,80726,161142415,00,0.00,N,5,-1,
20230313,1996,1998,1998,1980,205837,409685775,00,0.00,N,3,0,
20230306,1996,1998,2005,1992,373362,745836271,00,0.00,N,5,-2,
20230228,1998,2010,2015,1995,2522557,5055804540,00,0.00,N,2,1998,