KissMeData/437780/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,2120,2100,2140,2100,60721,128220225,00,0.00,N,2,5,
20250203,2115,2085,2130,2085,38722,80921550,00,0.00,N,2,30,
20250131,2085,2085,2090,2075,41427,86138000,00,0.00,N,2,5,
20250120,2080,2080,2085,2075,76909,159897860,00,0.00,N,3,0,
20250113,2080,2090,2090,2075,18750,38976170,00,0.00,N,5,-10,
20250106,2090,2120,2120,2075,25048,52140450,00,0.00,N,3,0,
20241230,2090,2075,2115,2070,13235,27511505,00,0.00,N,2,15,
20241223,2075,2085,2095,2065,28484,59326815,00,0.00,N,5,-10,
20241216,2085,2075,2090,2075,53820,111965745,00,0.00,N,3,0,
20241209,2085,2070,2090,2060,41291,85483825,00,0.00,N,2,5,
20241202,2080,2085,2100,2075,107200,222854865,00,0.00,N,5,-5,
20241125,2085,2080,2110,2075,26271,54955480,00,0.00,N,2,5,
20241118,2080,2085,2120,2070,114418,237454595,00,0.00,N,5,-10,
20241111,2090,2095,2105,2070,165269,343947545,00,0.00,N,5,-5,
20241104,2095,2110,2135,2090,25866,54161485,00,0.00,N,5,-15,
20241028,2110,2120,2130,2095,9004,19022090,00,0.00,N,5,-10,
20241021,2120,2095,2140,2095,5997,12631550,00,0.00,N,3,0,
20241014,2120,2125,2130,2085,17754,37321060,00,0.00,N,5,-5,
20241007,2125,2145,2145,2090,5761,12123540,00,0.00,N,5,-5,
20240930,2130,2090,2170,2090,8723,18367940,00,0.00,N,2,30,
20240923,2100,2100,2130,2080,26090,54596680,00,0.00,N,5,-5,
20240919,2105,2120,2120,2095,3973,8357875,00,0.00,N,2,15,
20240909,2090,2105,2110,2080,111475,233778185,00,0.00,N,5,-15,
20240902,2105,2145,2145,2095,90038,189142295,00,0.00,N,5,-40,
20240826,2145,2135,2155,2095,22356,47576170,00,0.00,N,2,10,
20240819,2135,2135,2160,2100,39050,83132950,00,0.00,N,5,-25,
20240812,2160,2155,2175,2135,37812,81335080,00,0.00,N,3,0,
20240805,2160,2190,2225,2140,58045,125395225,00,0.00,N,5,-50,
20240729,2210,2185,2230,2185,24511,54349945,00,0.00,N,2,5,
20240722,2205,2215,2240,2200,39530,87541915,00,0.00,N,5,-15,
20240715,2220,2215,2255,2205,48285,107253005,00,0.00,N,2,5,
20240708,2215,2245,2255,2200,24328,54303345,00,0.00,N,5,-25,
20240701,2240,2220,2240,2205,17223,38307520,00,0.00,N,2,30,
20240624,2210,2240,2265,2195,50293,111750900,00,0.00,N,5,-35,
20240617,2245,2200,2260,2200,37829,84198960,00,0.00,N,2,55,
20240610,2190,2170,2210,2165,37785,82778775,00,0.00,N,5,-5,
20240603,2195,2175,2195,2145,73226,158846795,00,0.00,N,2,30,
20240527,2165,2160,2175,2140,43788,94398605,00,0.00,N,2,5,
20240520,2160,2165,2185,2150,36748,79454790,00,0.00,N,5,-25,
20240513,2185,2170,2190,2145,33673,72961385,00,0.00,N,2,25,
20240507,2160,2175,2175,2140,9664,20770610,00,0.00,N,5,-15,
20240429,2175,2155,2175,2140,48630,104602310,00,0.00,N,2,15,
20240422,2160,2130,2165,2125,30057,64387340,00,0.00,N,2,15,
20240415,2145,2155,2160,2120,56726,121197005,00,0.00,N,5,-10,
20240408,2155,2145,2155,2130,22671,48514025,00,0.00,N,2,10,
20240401,2145,2145,2155,2135,39371,84344625,00,0.00,N,3,0,
20240325,2145,2125,2150,2110,121239,257464015,00,0.00,N,3,0,
20240318,2145,2165,2180,2120,61051,130220835,00,0.00,N,5,-20,
20240311,2165,2160,2170,2130,50787,109055100,00,0.00,N,2,5,
20240304,2160,2180,2205,2130,69073,149069055,00,0.00,N,5,-35,
20240226,2195,2200,2250,2180,45476,100208610,00,0.00,N,5,-15,
20240219,2210,2200,2250,2180,91169,201098140,00,0.00,N,2,10,
20240213,2200,2210,2225,2170,97987,216230635,00,0.00,N,5,-10,
20240205,2210,2205,2230,2185,80176,176640120,00,0.00,N,2,5,
20240129,2205,2140,2220,2140,58423,128312420,00,0.00,N,2,55,
20240122,2150,2140,2190,2120,18930,40400030,00,0.00,N,2,15,
20240115,2135,2160,2185,2100,20999,44818930,00,0.00,N,5,-25,
20240108,2160,2075,2180,2075,31066,65443510,00,0.00,N,2,60,
20240102,2100,2110,2110,2075,64843,135711165,00,0.00,N,5,-5,
20231226,2105,2100,2110,2060,16489,34346645,00,0.00,N,2,5,
20231218,2100,2065,2100,2055,90523,187328940,00,0.00,N,2,40,
20231211,2060,2075,2080,2050,29194,60223300,00,0.00,N,2,10,
20231204,2050,2075,2100,2050,113593,235029135,00,0.00,N,5,-35,
20231127,2085,2055,2115,2055,38031,79141525,00,0.00,N,2,25,
20231120,2060,2050,2085,2035,66138,135595410,00,0.00,N,3,0,
20231113,2060,2055,2080,2035,57831,118882105,00,0.00,N,5,-10,
20231106,2070,2060,2200,2050,33359,69029290,00,0.00,N,5,-15,
20231030,2085,2070,2085,2045,87162,179390785,00,0.00,N,2,15,
20231023,2070,2095,2105,2050,64699,133943060,00,0.00,N,5,-25,
20231016,2095,2090,2115,2060,41791,87197735,00,0.00,N,5,-5,
20231010,2100,2100,2150,2050,68202,142177360,00,0.00,N,5,-5,
20231004,2105,2060,2245,2060,55831,119927610,00,0.00,N,2,30,
20230925,2075,2065,2095,2055,77957,161163695,00,0.00,N,2,5,
20230918,2070,2090,2090,2055,73693,152580625,00,0.00,N,5,-30,
20230911,2100,2099,2105,2070,348279,726672155,00,0.00,N,2,1,
20230904,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20230828,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20230821,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20230814,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20230807,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20230731,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20230724,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20230717,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20230710,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20230703,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20230626,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20230619,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20230612,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20230605,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20230530,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20230522,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20230515,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20230508,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20230502,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20230424,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20230417,2099,2066,2099,2056,8933,18552875,00,0.00,N,2,33,
20230410,2066,2066,2090,2056,39231,80979075,00,0.00,N,5,-29,
20230403,2095,2061,2119,2061,27002,56534270,00,0.00,N,2,34,
20230327,2061,2066,2090,2013,84256,171510790,00,0.00,N,5,-5,
20230320,2066,2032,2138,2027,80272,167417045,00,0.00,N,2,34,
20230313,2032,2085,2104,1998,27910,57232435,00,0.00,N,5,-53,
20230306,2085,2119,2128,2061,71677,150349655,00,0.00,N,5,-39,
20230227,2124,2114,2128,2090,40720,86077140,00,0.00,N,2,10,
20230220,2114,2095,2133,2061,79306,167161920,00,0.00,N,2,43,
20230213,2071,2051,2085,2037,51983,107526305,00,0.00,N,2,20,
20230206,2051,2080,2080,2022,70308,144471635,00,0.00,N,5,-29,
20230130,2080,1989,2080,1989,71516,146479230,00,0.00,N,2,82,
20230125,1998,1994,2013,1955,54667,108004790,00,0.00,N,5,-24,
20230116,2022,1994,2022,1945,162414,320938015,00,0.00,N,2,28,
20230109,1994,1974,1998,1969,51199,101531195,00,0.00,N,2,20,
20230102,1974,1955,1979,1955,29534,58196305,00,0.00,N,2,14,
20221226,1960,1950,1974,1950,18197,35679235,00,0.00,N,2,5,
20221219,1955,1931,1960,1931,40438,78921225,00,0.00,N,2,5,
20221212,1950,1931,1955,1926,30895,60170685,00,0.00,N,2,19,
20221205,1931,1931,1945,1921,70366,135982010,00,0.00,N,3,0,
20221128,1931,1936,1945,1926,130984,253459370,00,0.00,N,5,-5,
20221121,1936,1936,1945,1931,186185,360829475,00,0.00,N,5,-24,
20221114,1960,1950,1984,1950,41703,81921750,00,0.00,N,2,10,
20221107,1950,1941,1955,1941,29093,56619650,00,0.00,N,2,9,
20221031,1941,1965,1969,1936,105118,205633790,00,0.00,N,5,-24,
20221024,1965,1969,1974,1950,125031,245483870,00,0.00,N,5,-4,
20221020,1969,1984,1989,1965,1209812,2397263475,00,0.00,N,3,0,