KissMeData/442310/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2155,2165,2185,2115,24583,52634265,00,0.00,N,2,5,
20250210,2150,2145,2155,2130,6702,14341990,00,0.00,N,2,15,
20250203,2135,2120,2155,2115,38329,81442995,00,0.00,N,2,15,
20250131,2120,2155,2155,2120,4780,10155745,00,0.00,N,3,0,
20250120,2120,2100,2125,2080,80905,169592755,00,0.00,N,2,20,
20250113,2100,2090,2105,2065,43989,91530800,00,0.00,N,2,20,
20250106,2080,2160,2160,2080,43027,89807125,00,0.00,N,5,-55,
20241230,2135,2095,2170,2080,7445,15932190,00,0.00,N,2,45,
20241223,2090,2130,2130,2075,119865,249690815,00,0.00,N,5,-5,
20241216,2095,2120,2145,2085,7746,16284585,00,0.00,N,5,-25,
20241209,2120,2145,2145,2080,34388,72523780,00,0.00,N,3,0,
20241202,2120,2175,2175,2080,54485,114522750,00,0.00,N,5,-15,
20241125,2135,2145,2185,2105,25087,53602310,00,0.00,N,2,15,
20241118,2120,2145,2195,2080,101848,213892725,00,0.00,N,5,-25,
20241111,2145,2180,2225,2130,28152,61119220,00,0.00,N,5,-35,
20241104,2180,2225,2235,2180,31963,70388780,00,0.00,N,5,-45,
20241028,2225,2265,2265,2190,14333,32061490,00,0.00,N,5,-40,
20241021,2265,2280,2280,2200,73659,166198585,00,0.00,N,5,-10,
20241014,2275,2345,2345,2260,36301,83275150,00,0.00,N,5,-10,
20241007,2285,2260,2345,2175,71243,163743155,00,0.00,N,2,30,
20240930,2255,2260,2270,2235,20021,45097210,00,0.00,N,5,-15,
20240923,2270,2280,2295,2155,112883,251603555,00,0.00,N,5,-10,
20240919,2280,2270,2285,2220,48133,108847870,00,0.00,N,2,15,
20240909,2265,2275,2285,2205,65758,146404085,00,0.00,N,5,-15,
20240902,2280,2305,2310,2230,31557,72082500,00,0.00,N,5,-5,
20240826,2285,2230,2315,2200,126761,286161435,00,0.00,N,2,55,
20240819,2230,2280,2305,2190,241403,544570900,00,0.00,N,5,-55,
20240812,2285,2265,2285,2215,15730,35361625,00,0.00,N,2,15,
20240805,2270,2340,2360,2175,136968,306187080,00,0.00,N,5,-55,
20240729,2325,2390,2390,2315,50684,118598645,00,0.00,N,5,-60,
20240722,2385,2350,2410,2330,48930,116525430,00,0.00,N,2,30,
20240715,2355,2385,2415,2300,57996,135582680,00,0.00,N,5,-35,
20240708,2390,2395,2430,2370,31455,75936715,00,0.00,N,5,-5,
20240701,2395,2320,2395,2300,56850,134161795,00,0.00,N,2,70,
20240624,2325,2330,2340,2220,72843,165672860,00,0.00,N,5,-5,
20240617,2330,2310,2335,2270,40066,92382410,00,0.00,N,2,30,
20240610,2300,2360,2375,2295,38096,88802525,00,0.00,N,5,-70,
20240603,2370,2250,2395,2250,77286,178392550,00,0.00,N,2,90,
20240527,2280,2295,2305,2250,42837,97129320,00,0.00,N,5,-20,
20240520,2300,2260,2345,2260,75694,172995105,00,0.00,N,2,45,
20240513,2255,2320,2365,2250,37896,85639530,00,0.00,N,5,-70,
20240507,2325,2360,2360,2300,30075,70222525,00,0.00,N,5,-40,
20240429,2365,2380,2385,2315,25073,58662195,00,0.00,N,5,-15,
20240422,2380,2360,2385,2315,45768,108300510,00,0.00,N,2,45,
20240415,2335,2365,2390,2270,35271,82877965,00,0.00,N,5,-35,
20240408,2370,2250,2370,2245,89678,205817315,00,0.00,N,2,125,
20240401,2245,2235,2250,2210,46920,104887165,00,0.00,N,2,25,
20240325,2220,2250,2250,2210,72874,162091530,00,0.00,N,5,-25,
20240318,2245,2245,2260,2200,86795,192756295,00,0.00,N,3,0,
20240311,2245,2260,2265,2215,63235,141879750,00,0.00,N,5,-15,
20240304,2260,2295,2295,2220,87049,195854100,00,0.00,N,5,-35,
20240226,2295,2270,2295,2255,38984,88796350,00,0.00,N,2,10,
20240219,2285,2240,2295,2225,69727,157366895,00,0.00,N,2,40,
20240213,2245,2255,2265,2225,46558,104698540,00,0.00,N,5,-5,
20240205,2250,2275,2290,2225,11125,25003060,00,0.00,N,5,-25,
20240129,2275,2285,2290,2215,115014,258261985,00,0.00,N,2,20,
20240122,2255,2265,2330,2220,296114,667729405,00,0.00,N,5,-10,
20240115,2265,2185,2380,2180,293073,667499635,00,0.00,N,2,90,
20240108,2175,2185,2185,2135,106710,229628500,00,0.00,N,5,-5,
20240102,2180,2140,2190,2120,63795,137010070,00,0.00,N,2,50,
20231226,2130,2140,2150,2100,58804,124385720,00,0.00,N,5,-15,
20231218,2145,2100,2150,2100,80216,170215690,00,0.00,N,2,5,
20231211,2140,2125,2150,2105,34062,72019055,00,0.00,N,2,15,
20231204,2125,2170,2170,2100,29042,61558105,00,0.00,N,5,-45,
20231127,2170,2130,2185,2115,42419,90626925,00,0.00,N,2,40,
20231120,2130,2110,2145,2100,44217,92965465,00,0.00,N,3,0,
20231113,2130,2130,2155,2100,76661,162180520,00,0.00,N,2,15,
20231106,2115,2075,2130,2075,40140,84037260,00,0.00,N,2,5,
20231030,2110,2090,2125,2070,22147,46484365,00,0.00,N,2,20,
20231023,2090,2115,2210,2070,209867,443073040,00,0.00,N,5,-25,
20231016,2115,2110,2150,2095,135610,286454000,00,0.00,N,5,-30,
20231010,2145,2150,2170,2105,42758,90915815,00,0.00,N,5,-5,
20231004,2150,2125,2150,2115,42243,90631255,00,0.00,N,2,30,
20230925,2120,2115,2150,2110,49260,104953365,00,0.00,N,5,-15,
20230918,2135,2125,2140,2100,147308,311359550,00,0.00,N,2,10,
20230911,2125,2125,2155,2110,119148,252068180,00,0.00,N,5,-10,
20230904,2135,2150,2150,2100,221231,466459825,00,0.00,N,2,5,
20230828,2130,2105,2135,2090,397807,837981830,00,0.00,N,2,25,
20230821,2105,2105,2105,2105,0,0,00,0.00,N,3,0,
20230814,2105,2105,2105,2105,0,0,00,0.00,N,3,0,
20230807,2105,2105,2105,2105,0,0,00,0.00,N,3,0,
20230731,2105,2105,2105,2105,0,0,00,0.00,N,3,0,
20230724,2105,2105,2105,2105,0,0,00,0.00,N,3,0,
20230717,2105,2105,2105,2105,0,0,00,0.00,N,3,0,
20230710,2105,2105,2105,2105,0,0,00,0.00,N,3,0,
20230703,2105,2105,2105,2105,0,0,00,0.00,N,3,0,
20230626,2105,2105,2105,2105,0,0,00,0.00,N,3,0,
20230619,2105,2105,2105,2105,0,0,00,0.00,N,3,0,
20230612,2105,2105,2105,2105,0,0,00,0.00,N,3,0,
20230605,2105,2105,2105,2105,0,0,00,0.00,N,3,0,
20230530,2105,2100,2143,2092,30545,64326145,00,0.00,N,5,-29,
20230522,2134,2062,2160,2007,174012,364510770,00,0.00,N,2,72,
20230515,2062,2041,2075,1998,67012,135851365,00,0.00,N,2,38,
20230508,2024,1977,2083,1973,291523,590515400,00,0.00,N,2,47,
20230502,1977,2024,2041,1973,120369,242143210,00,0.00,N,5,-47,
20230424,2024,1913,2041,1879,239325,475112060,00,0.00,N,2,119,
20230417,1905,1849,1913,1841,181382,339345455,00,0.00,N,2,34,
20230410,1871,1913,1913,1841,80823,150655645,00,0.00,N,5,-4,
20230403,1875,1883,1909,1841,49289,92311365,00,0.00,N,5,-8,
20230327,1883,1888,1922,1811,100006,184855245,00,0.00,N,2,25,
20230320,1858,1820,1909,1807,76630,140930190,00,0.00,N,2,9,
20230313,1849,1832,1888,1828,115980,213491005,00,0.00,N,3,0,
20230306,1849,1939,1939,1832,211226,391922175,00,0.00,N,5,-90,
20230227,1939,1909,1981,1892,162108,313201180,00,0.00,N,2,30,
20230220,1909,1879,1922,1871,196353,372212445,00,0.00,N,2,30,
20230213,1879,1871,1917,1854,257062,483558320,00,0.00,N,2,8,
20230206,1871,1832,1888,1820,113717,210403740,00,0.00,N,2,39,
20230130,1832,1769,1845,1769,190567,341443410,00,0.00,N,2,63,
20230125,1769,1781,1781,1760,27293,48274145,00,0.00,N,5,-12,
20230116,1781,1756,1781,1747,53758,94739220,00,0.00,N,2,17,
20230109,1764,1735,1769,1735,129027,226434445,00,0.00,N,2,12,
20230102,1752,1722,1756,1718,220387,382910205,00,0.00,N,2,30,
20221226,1722,1701,1726,1701,114018,195604670,00,0.00,N,2,13,
20221219,1709,1701,1709,1696,169186,288165240,00,0.00,N,2,8,
20221212,1701,1701,1701,1688,384230,652342365,00,0.00,N,2,5,
20221205,1696,1688,1705,1684,994890,1685573985,00,0.00,N,3,0,