KissMeData/435870/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2095,2095,2100,2080,16164,33771230,00,0.00,N,2,10,
20241118,2085,2080,2120,2065,73702,153134690,00,0.00,N,5,-5,
20241111,2090,2100,2115,2070,61607,128951040,00,0.00,N,5,-15,
20241104,2105,2105,2115,2100,15630,32892905,00,0.00,N,5,-10,
20241028,2115,2100,2115,2095,32393,68034835,00,0.00,N,2,15,
20241021,2100,2105,2110,2100,12146,25539710,00,0.00,N,5,-5,
20241014,2105,2105,2110,2095,13354,28062490,00,0.00,N,3,0,
20241007,2105,2105,2120,2100,6836,14410300,00,0.00,N,3,0,
20240930,2105,2110,2115,2100,28203,59421635,00,0.00,N,5,-10,
20240923,2115,2110,2115,2095,9863,20743560,00,0.00,N,2,5,
20240919,2110,2105,2120,2100,329,692455,00,0.00,N,2,10,
20240909,2100,2110,2120,2100,13299,27939940,00,0.00,N,5,-10,
20240902,2110,2115,2125,2100,31479,66347345,00,0.00,N,5,-10,
20240826,2120,2130,2130,2100,37603,79249800,00,0.00,N,5,-10,
20240819,2130,2160,2160,2115,19209,40830660,00,0.00,N,5,-20,
20240812,2150,2155,2160,2135,28827,62006305,00,0.00,N,5,-5,
20240805,2155,2140,2165,2100,63634,135746510,00,0.00,N,2,5,
20240729,2150,2150,2180,2145,91869,198059570,00,0.00,N,2,5,
20240722,2145,2165,2170,2135,63074,135734605,00,0.00,N,5,-20,
20240715,2165,2145,2190,2130,71152,152659635,00,0.00,N,2,20,
20240708,2145,2140,2160,2135,54650,117399105,00,0.00,N,3,0,
20240701,2145,2115,2155,2115,53745,114592255,00,0.00,N,2,25,
20240624,2120,2135,2150,2100,41599,88563595,00,0.00,N,5,-30,
20240617,2150,2130,2155,2105,56882,121481745,00,0.00,N,2,10,
20240610,2140,2140,2160,2125,29364,62692905,00,0.00,N,5,-20,
20240603,2160,2115,2165,2100,114560,243095585,00,0.00,N,2,45,
20240527,2115,2104,2135,2095,590117,1242450860,00,0.00,N,2,11,
20240520,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20240513,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20240507,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20240429,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20240422,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20240415,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20240408,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20240401,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20240325,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20240318,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20240311,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20240304,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20240226,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20240219,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20240213,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20240205,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20240129,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20240122,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20240115,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20240108,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20240102,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20231226,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20231218,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20231211,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20231204,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20231127,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20231120,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20231113,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20231106,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20231030,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20231023,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20231016,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20231010,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20231004,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20230925,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20230918,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20230911,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20230904,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20230828,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20230821,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20230814,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20230807,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20230731,2104,2104,2104,2104,0,0,00,0.00,N,3,0,
20230724,2104,2151,2245,2053,180640,385030935,00,0.00,N,5,-47,
20230717,2151,2368,2419,2147,897600,2028949480,00,0.00,N,5,-217,
20230710,2368,2194,2433,2184,288046,671969645,00,0.00,N,2,160,
20230703,2208,2203,2231,2180,55237,121330770,00,0.00,N,2,14,
20230626,2194,2198,2227,2166,67225,147093695,00,0.00,N,5,-42,
20230619,2236,2198,2274,2142,51585,113996800,00,0.00,N,2,19,
20230612,2217,2274,2274,2184,65324,145369505,00,0.00,N,5,-19,
20230605,2236,2189,2292,2180,172414,385445360,00,0.00,N,2,28,
20230530,2208,2151,2236,2086,119490,259752405,00,0.00,N,2,75,
20230522,2133,2114,2133,2058,87443,182357470,00,0.00,N,2,24,
20230515,2109,2147,2156,2067,28645,60469470,00,0.00,N,5,-24,
20230508,2133,2095,2142,2086,53784,113620325,00,0.00,N,2,38,
20230502,2095,2067,2114,2062,24171,50708565,00,0.00,N,2,28,
20230424,2067,2067,2081,2034,57207,117666515,00,0.00,N,3,0,
20230417,2067,2053,2067,2006,57697,117653050,00,0.00,N,2,52,
20230410,2015,2006,2034,1954,115608,231050075,00,0.00,N,5,-5,
20230403,2020,2020,2109,1884,198081,395146585,00,0.00,N,5,-28,
20230327,2048,2039,2048,1987,71921,145189115,00,0.00,N,2,28,
20230320,2020,2001,2048,1992,39463,79794120,00,0.00,N,2,28,
20230313,1992,2015,2034,1982,45753,91214730,00,0.00,N,5,-28,
20230306,2020,2053,2053,1992,47816,96184760,00,0.00,N,5,-5,
20230227,2025,2025,2067,2006,85517,173353995,00,0.00,N,5,-14,
20230220,2039,1992,2151,1954,442952,925329015,00,0.00,N,2,61,
20230213,1978,1964,1987,1931,37298,73392030,00,0.00,N,2,14,
20230206,1964,1926,1973,1912,54749,105824845,00,0.00,N,2,38,
20230130,1926,1917,1935,1907,53441,102408230,00,0.00,N,2,5,
20230125,1921,1917,1931,1912,38903,74740860,00,0.00,N,5,-5,
20230116,1926,1921,1935,1907,52898,101448380,00,0.00,N,2,5,
20230109,1921,1893,1921,1893,193910,368560700,00,0.00,N,2,28,
20230102,1893,1954,1968,1846,237631,451898395,00,0.00,N,5,-52,
20221226,1945,1954,1959,1931,16554,32171525,00,0.00,N,2,5,
20221219,1940,1912,1945,1907,80171,154778670,00,0.00,N,2,19,
20221212,1921,1907,1996,1898,295828,574738435,00,0.00,N,2,9,
20221205,1912,1879,1968,1879,106091,202479790,00,0.00,N,2,19,
20221128,1893,1893,1917,1874,51830,97555145,00,0.00,N,3,0,
20221121,1893,1884,1912,1879,66973,126091470,00,0.00,N,3,0,
20221114,1893,1902,1931,1879,134726,254719190,00,0.00,N,5,-5,
20221107,1898,1888,1917,1884,249841,473031150,00,0.00,N,5,-4,
20221031,1902,1940,1964,1898,65842,125907605,00,0.00,N,5,-38,
20221024,1940,1945,1954,1935,40378,78551490,00,0.00,N,5,-9,
20221017,1949,1949,1973,1940,52821,103232320,00,0.00,N,5,-15,
20221011,1964,1992,2011,1954,153734,304914540,00,0.00,N,5,-37,
20221006,2001,1992,2039,1987,1487044,2971112365,00,0.00,N,3,0,