KissMeData/424140/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250120,2090,2095,2095,2085,537980,1123379485,00,0.00,N,3,0,
20250113,2090,2090,2095,2085,160253,334891975,00,0.00,N,5,-5,
20250106,2095,2085,2095,2080,286072,596854040,00,0.00,N,2,10,
20241230,2085,2080,2090,2080,119230,248445555,00,0.00,N,2,5,
20241223,2080,2075,2080,2075,262492,545313145,00,0.00,N,3,0,
20241216,2080,2075,2085,2075,415090,862159195,00,0.00,N,2,5,
20241209,2075,2070,2080,2070,114862,238335145,00,0.00,N,3,0,
20241202,2075,2075,2075,2065,127918,264944260,00,0.00,N,2,5,
20241125,2070,2075,2080,2065,300727,622920570,00,0.00,N,3,0,
20241118,2070,2075,2080,2065,476559,987561950,00,0.00,N,5,-5,
20241111,2075,2085,2085,2070,1426169,2964912015,00,0.00,N,5,-10,
20241104,2085,2085,2085,2085,0,0,00,0.00,N,3,0,
20241028,2085,2085,2085,2085,0,0,00,0.00,N,3,0,
20241021,2085,2085,2085,2085,0,0,00,0.00,N,3,0,
20241014,2085,2085,2085,2085,0,0,00,0.00,N,3,0,
20241007,2085,2085,2085,2085,0,0,00,0.00,N,3,0,
20240930,2085,2085,2085,2085,0,0,00,0.00,N,3,0,
20240923,2085,2085,2085,2085,0,0,00,0.00,N,3,0,
20240919,2085,2085,2085,2085,0,0,00,0.00,N,3,0,
20240909,2085,2085,2085,2085,0,0,00,0.00,N,3,0,
20240902,2085,2085,2085,2085,0,0,00,0.00,N,3,0,
20240826,2085,2085,2085,2085,0,0,00,0.00,N,3,0,
20240819,2085,2085,2085,2085,0,0,00,0.00,N,3,0,
20240812,2085,2085,2085,2085,0,0,00,0.00,N,3,0,
20240805,2085,2085,2085,2085,0,0,00,0.00,N,3,0,
20240729,2085,2099,2104,2065,17540,36549590,00,0.00,N,5,-4,
20240722,2089,2056,2118,2041,136128,281093250,00,0.00,N,2,38,
20240715,2051,2070,2089,2022,203903,418031725,00,0.00,N,5,-19,
20240708,2070,2075,2099,2060,42692,88441085,00,0.00,N,5,-5,
20240701,2075,2104,2137,2051,60143,125056955,00,0.00,N,5,-34,
20240624,2109,2046,2118,2036,148116,308344600,00,0.00,N,2,24,
20240617,2085,2123,2137,2032,150718,317616650,00,0.00,N,5,-38,
20240610,2123,2032,2133,1998,125801,260904455,00,0.00,N,2,82,
20240603,2041,2022,2041,1988,309597,620204030,00,0.00,N,2,14,
20240527,2027,2022,2041,2003,18042,36344870,00,0.00,N,5,-19,
20240520,2046,2046,2080,2017,67567,138064805,00,0.00,N,5,-29,
20240513,2075,2041,2099,2022,91019,187740225,00,0.00,N,2,34,
20240507,2041,2022,2109,2007,40580,82726815,00,0.00,N,2,14,
20240429,2027,2012,2027,2003,80758,162684715,00,0.00,N,2,15,
20240422,2012,2007,2012,1993,40010,80206540,00,0.00,N,2,5,
20240415,2007,1998,2012,1998,44000,88122005,00,0.00,N,2,4,
20240408,2003,2003,2012,1983,118706,236763645,00,0.00,N,3,0,
20240401,2003,1998,2022,1993,42560,85596495,00,0.00,N,2,5,
20240325,1998,1993,2003,1979,137854,274236735,00,0.00,N,5,-5,
20240318,2003,2012,2012,1983,176973,353245530,00,0.00,N,5,-9,
20240311,2012,1998,2012,1993,80526,160874105,00,0.00,N,2,19,
20240304,1993,2012,2012,1930,112374,223732955,00,0.00,N,5,-19,
20240226,2012,2003,2012,1988,61642,123114540,00,0.00,N,2,9,
20240219,2003,2003,2017,1969,122346,244085805,00,0.00,N,5,-9,
20240213,2012,1998,2017,1998,32691,65555005,00,0.00,N,5,-5,
20240205,2017,2003,2022,2003,56019,112528970,00,0.00,N,2,5,
20240129,2012,1988,2017,1988,75792,152074735,00,0.00,N,2,5,
20240122,2007,1974,2022,1969,71576,143273055,00,0.00,N,2,33,
20240115,1974,1959,2003,1959,198057,393547955,00,0.00,N,5,-5,
20240108,1979,1940,1979,1930,106233,207262735,00,0.00,N,2,39,
20240102,1940,1924,1940,1924,45477,87751820,00,0.00,N,2,14,
20231226,1926,1919,1926,1907,72096,138209065,00,0.00,N,2,13,
20231218,1913,1921,1921,1889,120553,229083370,00,0.00,N,5,-1,
20231211,1914,1926,1930,1884,46433,88735938,00,0.00,N,5,-11,
20231204,1925,1930,1935,1922,58493,112676397,00,0.00,N,5,-5,
20231127,1930,1921,1930,1915,47847,92010631,00,0.00,N,2,9,
20231120,1921,1920,1921,1906,19035,36413548,00,0.00,N,2,11,
20231113,1910,1926,1926,1877,79639,151444095,00,0.00,N,5,-12,
20231106,1922,1922,1930,1919,64360,123818074,00,0.00,N,5,-4,
20231030,1926,1935,1940,1918,32529,62655769,00,0.00,N,5,-4,
20231023,1930,1935,1945,1922,55025,106201566,00,0.00,N,5,-10,
20231016,1940,1959,1959,1926,75861,146895170,00,0.00,N,5,-14,
20231010,1954,1954,1964,1940,50427,98259505,00,0.00,N,3,0,
20231004,1954,1954,1959,1945,10682,20829735,00,0.00,N,5,-10,
20230925,1964,1954,1964,1935,44501,86657805,00,0.00,N,2,5,
20230918,1959,1959,1969,1940,101813,198944630,00,0.00,N,5,-5,
20230911,1964,1950,1974,1935,78797,154039230,00,0.00,N,2,10,
20230904,1954,1950,1964,1930,83267,162434600,00,0.00,N,5,-5,
20230828,1959,1940,1979,1935,20463,39808860,00,0.00,N,2,14,
20230821,1945,1950,1959,1930,82246,159627410,00,0.00,N,5,-19,
20230814,1964,1964,1964,1945,27752,54273160,00,0.00,N,3,0,
20230807,1964,1959,1993,1954,94589,185660320,00,0.00,N,5,-15,
20230731,1979,1983,1998,1940,203241,398634455,00,0.00,N,5,-19,
20230724,1998,2017,2022,1983,102825,205398165,00,0.00,N,5,-29,
20230717,2027,2007,2046,2003,119710,242592195,00,0.00,N,2,15,
20230710,2012,1993,2027,1993,79672,159836015,00,0.00,N,2,9,
20230703,2003,2012,2032,1983,122323,245703120,00,0.00,N,5,-24,
20230626,2027,2017,2041,2007,119247,241154105,00,0.00,N,5,-5,
20230619,2032,2051,2060,2017,165494,337136715,00,0.00,N,5,-19,
20230612,2051,2060,2075,2041,143174,294289280,00,0.00,N,5,-24,
20230605,2075,2027,2089,2017,179009,367440085,00,0.00,N,2,53,
20230530,2022,2003,2027,1988,149172,299523355,00,0.00,N,2,19,
20230522,2003,1974,2012,1969,132888,263980925,00,0.00,N,2,20,
20230515,1983,1964,1983,1959,71793,141615135,00,0.00,N,2,19,
20230508,1964,1959,1969,1950,96799,189590875,00,0.00,N,2,10,
20230502,1954,1959,1974,1950,68858,134796770,00,0.00,N,5,-15,
20230424,1969,1979,1979,1940,98215,191895175,00,0.00,N,3,0,
20230417,1969,1974,1983,1950,158731,312678770,00,0.00,N,3,0,
20230410,1969,1964,1974,1945,56049,109811885,00,0.00,N,2,5,
20230403,1964,1945,1969,1940,61449,120320075,00,0.00,N,2,10,
20230327,1954,1954,1954,1925,71836,138900274,00,0.00,N,2,9,
20230320,1945,1945,1954,1926,30111,58529810,00,0.00,N,3,0,
20230313,1945,1954,1954,1921,105131,202685083,00,0.00,N,3,0,
20230306,1945,1974,1979,1940,60824,118841185,00,0.00,N,5,-29,
20230227,1974,1964,1979,1959,18995,37398505,00,0.00,N,3,0,
20230220,1974,1959,1979,1950,115533,227253175,00,0.00,N,2,20,
20230213,1954,1945,1964,1935,79067,153889175,00,0.00,N,5,-5,
20230206,1959,1935,1964,1926,254177,494022975,00,0.00,N,2,33,
20230130,1926,1935,1945,1922,120593,233040799,00,0.00,N,5,-9,
20230125,1935,1926,1940,1926,24820,47968410,00,0.00,N,2,5,
20230116,1930,1930,1940,1921,105939,204390095,00,0.00,N,2,4,
20230109,1926,1906,1935,1902,173983,333470885,00,0.00,N,2,20,
20230102,1906,1906,1916,1897,285008,543268580,00,0.00,N,3,0,
20221226,1906,1892,1926,1892,208645,398687110,00,0.00,N,2,9,
20221219,1897,1921,1930,1887,170702,324935895,00,0.00,N,5,-19,
20221212,1916,1906,1926,1902,46430,88781840,00,0.00,N,3,0,
20221205,1990,1985,2005,1970,54535,108451525,00,0.00,N,2,5,
20221128,1985,1985,2000,1970,62042,123387285,00,0.00,N,5,-10,
20221121,1995,1980,2005,1980,118074,234937495,00,0.00,N,2,5,
20221114,1990,1980,2000,1975,61940,123461210,00,0.00,N,5,-5,
20221107,1995,2000,2000,1970,58976,117053810,00,0.00,N,2,5,
20221031,1990,2015,2020,1970,121469,243144480,00,0.00,N,5,-25,
20221024,2015,2030,2040,2005,120839,243611715,00,0.00,N,5,-25,
20221017,2040,2035,2055,2030,126668,258150160,00,0.00,N,5,-10,
20221011,2050,2075,2085,2030,148127,304540735,00,0.00,N,5,-35,
20221004,2085,2100,2100,2065,72070,150205320,00,0.00,N,3,0,
20220926,2085,2120,2120,2080,307223,644742170,00,0.00,N,5,-35,
20220919,2120,2125,2145,2095,555775,1173659775,00,0.00,N,5,-5,
20220913,2125,2115,2130,2110,40907,86709780,00,0.00,N,2,10,
20220905,2115,2115,2125,2100,41492,87620055,00,0.00,N,2,5,
20220829,2110,2105,2125,2095,114424,241047340,00,0.00,N,3,0,
20220822,2110,2115,2125,2105,56792,119948820,00,0.00,N,5,-5,
20220816,2115,2115,2125,2100,71442,150853495,00,0.00,N,3,0,
20220808,2115,2110,2115,2100,133603,281467920,00,0.00,N,2,10,
20220801,2105,2110,2120,2100,59690,125549660,00,0.00,N,5,-5,
20220725,2110,2100,2120,2095,370685,780848415,00,0.00,N,5,-35,
20220718,2145,2120,2145,2115,60670,129188865,00,0.00,N,2,25,
20220711,2120,2100,2125,2100,59589,126124605,00,0.00,N,2,15,
20220704,2105,2105,2120,2100,171068,360972695,00,0.00,N,3,0,
20220627,2105,2100,2120,2085,409395,859903250,00,0.00,N,2,5,
20220623,2100,2100,2125,2095,2366913,4975267975,00,0.00,N,2,2100,