KissMeData/445970/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,2150,2165,2165,2130,25331,54442005,00,0.00,N,3,0,
20250203,2150,2120,2185,2120,9176,19604030,00,0.00,N,2,15,
20250131,2135,2125,2135,2115,2123,4512855,00,0.00,N,2,15,
20250120,2120,2100,2130,2085,26209,55328500,00,0.00,N,2,30,
20250113,2090,2110,2110,2085,14190,29809360,00,0.00,N,5,-20,
20250106,2110,2110,2120,2100,8721,18351795,00,0.00,N,5,-10,
20241230,2120,2255,2255,2095,2585,5467085,00,0.00,N,2,10,
20241223,2110,2110,2115,2080,58952,123575390,00,0.00,N,2,10,
20241216,2100,2100,2125,2085,9051,19034615,00,0.00,N,2,15,
20241209,2085,2115,2180,2080,59573,124444505,00,0.00,N,5,-20,
20241202,2105,2130,2140,2080,37470,78583100,00,0.00,N,5,-10,
20241125,2115,2115,2145,2105,31038,65739140,00,0.00,N,3,0,
20241118,2115,2145,2160,2100,60072,127006700,00,0.00,N,3,0,
20241111,2115,2140,2190,2100,178258,380787655,00,0.00,N,5,-60,
20241104,2175,2195,2200,2160,8629,18744550,00,0.00,N,5,-25,
20241028,2200,2170,2205,2165,27685,60412665,00,0.00,N,2,35,
20241021,2165,2200,2200,2165,16999,37047035,00,0.00,N,5,-35,
20241014,2200,2190,2210,2170,9167,19969270,00,0.00,N,2,10,
20241007,2190,2190,2210,2170,28615,62760195,00,0.00,N,5,-5,
20240930,2195,2200,2200,2165,6551,14269360,00,0.00,N,2,25,
20240923,2170,2180,2210,2160,24501,53337380,00,0.00,N,5,-10,
20240919,2180,2185,2200,2165,11886,25877180,00,0.00,N,2,10,
20240909,2170,2225,2225,2170,100647,220390700,00,0.00,N,5,-55,
20240902,2225,2245,2245,2200,16252,35892895,00,0.00,N,5,-5,
20240826,2230,2210,2260,2200,63435,139993275,00,0.00,N,2,15,
20240819,2215,2265,2275,2160,68943,153286175,00,0.00,N,5,-50,
20240812,2265,2235,2270,2230,23933,53796140,00,0.00,N,5,-5,
20240805,2270,2205,2280,2175,102053,225790520,00,0.00,N,2,45,
20240729,2225,2200,2250,2200,81315,180385240,00,0.00,N,2,5,
20240722,2220,2250,2280,2195,99603,220934085,00,0.00,N,5,-50,
20240715,2270,2310,2310,2235,58519,132266950,00,0.00,N,5,-30,
20240708,2300,2270,2300,2260,78869,179888170,00,0.00,N,2,35,
20240701,2265,2265,2270,2230,22719,51149475,00,0.00,N,3,0,
20240624,2265,2265,2265,2215,25652,57359980,00,0.00,N,3,0,
20240617,2265,2250,2275,2240,19786,44547560,00,0.00,N,2,10,
20240610,2255,2280,2285,2220,23071,51721610,00,0.00,N,5,-25,
20240603,2280,2290,2290,2235,40317,90949530,00,0.00,N,2,10,
20240527,2270,2275,2285,2215,20702,46521395,00,0.00,N,5,-15,
20240520,2285,2275,2295,2205,24496,55828605,00,0.00,N,5,-10,
20240513,2295,2275,2295,2270,60094,137170080,00,0.00,N,2,5,
20240507,2290,2280,2295,2265,34961,79756240,00,0.00,N,2,5,
20240429,2285,2275,2295,2250,67500,152864630,00,0.00,N,5,-5,
20240422,2290,2290,2295,2250,84160,190808170,00,0.00,N,3,0,
20240415,2290,2270,2295,2245,49683,112523560,00,0.00,N,2,15,
20240408,2275,2235,2300,2225,82245,185029780,00,0.00,N,2,30,
20240401,2245,2250,2265,2200,62327,138794140,00,0.00,N,5,-10,
20240325,2255,2225,2265,2210,50005,111930160,00,0.00,N,2,30,
20240318,2225,2250,2250,2205,65474,145491470,00,0.00,N,5,-25,
20240311,2250,2210,2265,2195,30136,66813660,00,0.00,N,2,40,
20240304,2210,2250,2250,2200,56500,125277000,00,0.00,N,5,-40,
20240226,2250,2260,2270,2235,44690,100272670,00,0.00,N,3,0,
20240219,2250,2250,2250,2215,49048,109823260,00,0.00,N,3,0,
20240213,2250,2245,2250,2205,33861,75915895,00,0.00,N,2,5,
20240205,2245,2220,2250,2190,53724,118877585,00,0.00,N,2,25,
20240129,2220,2240,2270,2195,43153,96531420,00,0.00,N,5,-20,
20240122,2240,2170,2250,2160,147424,325262535,00,0.00,N,2,70,
20240115,2170,2200,2210,2135,124099,268253230,00,0.00,N,5,-15,
20240108,2185,2110,2215,2095,124193,268170285,00,0.00,N,2,75,
20240102,2110,2090,2120,2075,33163,69352500,00,0.00,N,2,10,
20231226,2100,2080,2100,2075,10828,22575350,00,0.00,N,2,20,
20231218,2080,2080,2120,2060,36936,76746145,00,0.00,N,5,-30,
20231211,2110,2110,2110,2070,29444,61623165,00,0.00,N,2,5,
20231204,2105,2105,2110,2065,15175,31804670,00,0.00,N,3,0,
20231127,2105,2085,2105,2080,22868,47813810,00,0.00,N,2,25,
20231120,2080,2070,2090,2045,39084,81099020,00,0.00,N,2,10,
20231113,2070,2065,2075,2045,46999,96747680,00,0.00,N,2,5,
20231106,2065,2090,2090,2050,20992,43306070,00,0.00,N,5,-20,
20231030,2085,2090,2090,2055,45639,94454255,00,0.00,N,3,0,
20231023,2085,2085,2090,2065,124683,258626505,00,0.00,N,2,10,
20231016,2075,2100,2100,2060,23575,49234340,00,0.00,N,5,-25,
20231010,2100,2090,2100,2085,17530,36690895,00,0.00,N,2,5,
20231004,2095,2095,2095,2060,10444,21651835,00,0.00,N,3,0,
20230925,2095,2075,2095,2050,54466,112688010,00,0.00,N,2,25,
20230918,2070,2090,2100,2050,81706,169309700,00,0.00,N,5,-20,
20230911,2090,2065,2095,2060,123535,256420545,00,0.00,N,2,25,
20230904,2065,2065,2075,2035,122806,251698565,00,0.00,N,5,-5,
20230828,2070,2060,2080,2050,43586,90073260,00,0.00,N,3,0,
20230821,2070,2065,2070,2050,21195,43686570,00,0.00,N,2,5,
20230814,2065,2090,2100,2050,44032,90799710,00,0.00,N,5,-25,
20230807,2090,2090,2095,2070,48255,100402665,00,0.00,N,3,0,
20230731,2090,2070,2100,2060,51543,107008470,00,0.00,N,2,5,
20230724,2085,2100,2115,2065,193116,403348145,00,0.00,N,5,-15,
20230717,2100,2105,2130,2100,65012,137153660,00,0.00,N,5,-15,
20230710,2115,2115,2130,2100,200301,423204440,00,0.00,N,5,-10,
20230703,2125,2125,2140,2100,210802,445811445,00,0.00,N,5,-10,
20230626,2135,2120,2135,2115,108331,230127120,00,0.00,N,2,5,
20230619,2130,2125,2130,2110,62916,133427445,00,0.00,N,2,5,
20230612,2125,2130,2160,2100,247312,526263805,00,0.00,N,5,-20,
20230605,2145,2120,2165,2105,128667,273912430,00,0.00,N,2,20,
20230530,2125,2115,2125,2100,39316,82964140,00,0.00,N,3,0,
20230522,2125,2115,2130,2100,61826,130412570,00,0.00,N,2,10,
20230515,2115,2125,2150,2095,93714,198158525,00,0.00,N,5,-20,
20230508,2135,2105,2145,2090,62518,131808785,00,0.00,N,2,15,
20230502,2120,2105,2140,2100,65560,139171075,00,0.00,N,2,10,
20230424,2110,2095,2160,2070,19816,41613185,00,0.00,N,2,25,
20230417,2085,2065,2140,2065,12347,25792535,00,0.00,N,2,20,
20230410,2065,2085,2175,2045,49398,102106415,00,0.00,N,5,-15,
20230403,2080,2045,2080,2040,24767,51109790,00,0.00,N,2,40,
20230327,2040,2045,2050,2035,47017,95902810,00,0.00,N,5,-5,
20230320,2045,2045,2070,2030,54089,110163260,00,0.00,N,2,10,
20230313,2035,2070,2085,2010,97788,199987265,00,0.00,N,5,-40,
20230306,2075,2130,2130,2045,95289,196043280,00,0.00,N,5,-20,
20230227,2095,2090,2125,2050,27464,57284350,00,0.00,N,2,10,
20230220,2085,2085,2130,2055,91765,190163645,00,0.00,N,2,10,
20230213,2075,2055,2090,2040,97916,201649495,00,0.00,N,2,30,
20230206,2045,2035,2050,2030,127968,261106690,00,0.00,N,2,10,
20230130,2035,2030,2035,2010,488078,984731875,00,0.00,N,2,5,
20230125,2030,2045,2050,2020,227262,461305910,00,0.00,N,2,10,
20230116,2020,2035,2565,2015,3219287,7170671290,00,0.00,N,5,-15,
20230109,2035,2025,2040,2015,37276,75693355,00,0.00,N,3,0,
20230102,2035,2025,2040,2010,47948,97084950,00,0.00,N,2,15,
20221227,2020,1985,2020,1985,787374,1567768890,00,0.00,N,2,2020,