KissMeData/413600/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2310,2310,2310,2310,0,0,00,0.00,N,3,0,
20250210,2310,2310,2310,2310,0,0,00,0.00,N,3,0,
20250203,2310,2390,2515,2310,598763,1440205370,00,0.00,N,5,-55,
20250131,2365,2365,2545,2360,109362,265905940,00,0.00,N,3,0,
20250120,2365,2295,2450,2295,471924,1124135845,00,0.00,N,2,65,
20250113,2300,2310,2395,2250,162536,375935315,00,0.00,N,5,-10,
20250106,2310,2115,2320,2115,130245,287911930,00,0.00,N,2,180,
20241230,2130,2135,2175,2095,85891,181755160,00,0.00,N,5,-10,
20241223,2140,2175,2275,2095,98211,209922145,00,0.00,N,5,-40,
20241216,2180,2200,2345,2165,122802,277795540,00,0.00,N,5,-25,
20241209,2205,1983,2205,1964,152092,312314782,00,0.00,N,2,170,
20241202,2035,2200,2230,1970,187172,385776252,00,0.00,N,5,-180,
20241125,2215,2300,2300,2115,111202,244784250,00,0.00,N,5,-65,
20241118,2280,2345,2480,2095,321653,717340870,00,0.00,N,5,-80,
20241111,2360,2505,2650,2275,365134,870562390,00,0.00,N,5,-160,
20241104,2520,2810,2810,2520,231668,608456035,00,0.00,N,5,-290,
20241028,2810,2695,2845,2665,301285,835882615,00,0.00,N,2,120,
20241021,2690,2670,2760,2590,136035,360033210,00,0.00,N,5,-35,
20241014,2725,2860,2865,2595,392074,1053607310,00,0.00,N,5,-125,
20241007,2850,2830,2985,2715,397976,1136824125,00,0.00,N,2,20,
20240930,2830,2680,2945,2665,670077,1884645950,00,0.00,N,2,150,
20240923,2680,2655,2865,2550,914694,2481102355,00,0.00,N,2,30,
20240919,2650,2605,2750,2580,253435,668660955,00,0.00,N,2,45,
20240909,2605,2670,2750,2430,1162950,2977457320,00,0.00,N,5,-80,
20240902,2685,3000,3100,2560,2862529,8075682595,00,0.00,N,5,-315,
20240826,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240819,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240812,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240805,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240729,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240722,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240715,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240708,3000,3080,3314,2953,235254,739509690,00,0.00,N,5,-80,
20240701,3080,3133,3140,3020,38279,117256985,00,0.00,N,5,-60,
20240624,3140,3026,3187,3020,72078,223262465,00,0.00,N,2,107,
20240617,3033,2926,3066,2926,36151,108186045,00,0.00,N,2,107,
20240610,2926,2953,2959,2886,28665,83868875,00,0.00,N,5,-27,
20240603,2953,2906,2959,2819,110281,317857010,00,0.00,N,2,74,
20240527,2879,2879,2899,2852,49141,141013360,00,0.00,N,3,0,
20240520,2879,2946,2946,2852,79414,229115870,00,0.00,N,5,-60,
20240513,2939,3006,3006,2933,21744,64109570,00,0.00,N,5,-7,
20240507,2946,3194,3200,2906,46417,139684800,00,0.00,N,5,-208,
20240429,3154,3294,3294,3053,43604,138997895,00,0.00,N,5,-140,
20240422,3294,3174,3321,3160,82258,265338685,00,0.00,N,2,120,
20240415,3174,3026,3261,3006,165421,519832395,00,0.00,N,2,148,
20240408,3026,2879,3026,2872,92505,274358620,00,0.00,N,2,114,
20240401,2912,2866,2966,2845,82036,237783770,00,0.00,N,2,40,
20240325,2872,2832,2886,2825,35325,100950660,00,0.00,N,2,13,
20240318,2859,2852,2879,2812,100548,284693935,00,0.00,N,5,-20,
20240311,2879,2866,2899,2845,20282,57994430,00,0.00,N,2,7,
20240304,2872,2939,2939,2859,23019,66216365,00,0.00,N,5,-74,
20240226,2946,2939,2979,2872,29705,87119380,00,0.00,N,2,7,
20240219,2939,2919,2966,2892,43466,127949980,00,0.00,N,2,20,
20240213,2919,2939,2939,2859,9987,28867825,00,0.00,N,5,-20,
20240205,2939,2879,2939,2879,3773,10978075,00,0.00,N,2,33,
20240129,2906,2899,2939,2886,19849,57814750,00,0.00,N,2,7,
20240122,2899,2852,2906,2819,25508,73263925,00,0.00,N,2,40,
20240115,2859,2899,2899,2819,29771,84968725,00,0.00,N,5,-40,
20240108,2899,2872,2912,2812,41011,118078710,00,0.00,N,2,27,
20240102,2872,2859,2886,2845,14248,40798755,00,0.00,N,2,13,
20231226,2859,2805,2859,2799,13024,36865435,00,0.00,N,2,67,
20231218,2792,2805,2825,2725,51231,142047955,00,0.00,N,5,-13,
20231211,2805,2812,2832,2772,12349,34635105,00,0.00,N,5,-7,
20231204,2812,2819,2872,2705,6768,18792980,00,0.00,N,5,-47,
20231127,2859,2912,2912,2825,8926,25437955,00,0.00,N,5,-53,
20231120,2912,2872,2919,2772,32821,93570450,00,0.00,N,2,107,
20231113,2805,2839,2866,2779,3763,10538255,00,0.00,N,5,-20,
20231106,2825,2839,2886,2785,14927,42826875,00,0.00,N,3,0,
20231030,2825,2825,2825,2779,17098,47793005,00,0.00,N,2,20,
20231023,2805,2832,2859,2772,19977,55846915,00,0.00,N,5,-27,
20231016,2832,2832,2892,2718,80118,224126435,00,0.00,N,5,-67,
20231010,2899,2892,2899,2805,10597,30148490,00,0.00,N,3,0,
20231004,2899,2879,2912,2799,11766,33856465,00,0.00,N,5,-13,
20230925,2912,2866,2912,2839,3685,10624595,00,0.00,N,2,6,
20230918,2906,2866,2912,2839,16264,46816720,00,0.00,N,2,40,
20230911,2866,2872,2939,2852,7802,22582365,00,0.00,N,5,-6,
20230904,2872,2805,2872,2805,12804,36407010,00,0.00,N,2,33,
20230828,2839,2825,2845,2799,8405,23712195,00,0.00,N,2,40,
20230821,2799,2859,2866,2799,20160,56810670,00,0.00,N,5,-67,
20230814,2866,2839,2866,2805,11140,31575805,00,0.00,N,3,0,
20230807,2866,2866,2879,2839,16808,48082250,00,0.00,N,5,-6,
20230731,2872,2839,2872,2839,18393,52507090,00,0.00,N,3,0,
20230724,2872,2919,2933,2845,23682,68467645,00,0.00,N,5,-47,
20230717,2919,2959,2966,2919,19559,57530640,00,0.00,N,5,-27,
20230710,2946,2966,2966,2912,15960,46825635,00,0.00,N,5,-20,
20230703,2966,2919,2973,2919,20429,60115160,00,0.00,N,2,27,
20230626,2939,2906,2939,2879,38353,111461495,00,0.00,N,2,13,
20230619,2926,3006,3006,2879,43244,126356400,00,0.00,N,5,-67,
20230612,2993,3026,3053,2946,18463,55054115,00,0.00,N,5,-33,
20230605,3026,3046,3080,2993,26478,80352535,00,0.00,N,3,0,
20230530,3026,2946,3033,2939,37035,111328470,00,0.00,N,2,80,
20230522,2946,2933,3020,2919,62668,186229490,00,0.00,N,3,0,
20230515,2946,2966,2973,2919,21094,62132295,00,0.00,N,5,-27,
20230508,2973,2906,2986,2906,19136,56319430,00,0.00,N,2,27,
20230502,2946,2926,2979,2912,28124,82751215,00,0.00,N,2,27,
20230424,2919,2892,2926,2872,39051,112825540,00,0.00,N,2,27,
20230417,2892,2866,2919,2852,76605,221251015,00,0.00,N,3,0,
20230410,2892,2912,2912,2859,33224,95738730,00,0.00,N,5,-20,
20230403,2912,2892,2912,2839,43091,124548600,00,0.00,N,2,46,
20230327,2866,2825,2872,2825,18088,51577240,00,0.00,N,2,7,
20230320,2859,2892,2906,2812,44571,127929325,00,0.00,N,3,0,
20230313,2859,2839,2886,2812,56289,159491875,00,0.00,N,2,34,
20230306,2825,2852,2852,2785,29446,82968005,00,0.00,N,5,-27,
20230227,2852,2832,2939,2812,25067,71654140,00,0.00,N,3,0,
20230220,2852,2792,2906,2785,91883,263713890,00,0.00,N,2,40,
20230213,2812,2765,2825,2738,62619,173803085,00,0.00,N,2,47,
20230206,2765,2772,2772,2732,45143,124451300,00,0.00,N,5,-7,
20230130,2772,2779,2785,2745,44539,123085220,00,0.00,N,5,-7,
20230125,2779,2758,2779,2758,18289,50551100,00,0.00,N,3,0,
20230116,2779,2772,2799,2745,40868,112872000,00,0.00,N,3,0,
20230109,2779,2732,2785,2718,41463,114251465,00,0.00,N,2,61,
20230102,2718,2691,2718,2678,37351,100756695,00,0.00,N,2,27,
20221226,2691,2712,2712,2678,105111,282698475,00,0.00,N,5,-21,
20221219,2712,2712,2725,2678,114143,306715065,00,0.00,N,2,7,
20221212,2705,2698,2712,2678,68971,185697245,00,0.00,N,2,14,
20221205,2691,2698,2732,2671,86700,232999110,00,0.00,N,5,-7,
20221128,2698,2691,2712,2678,59821,161021820,00,0.00,N,5,-14,
20221121,2712,2745,2745,2685,122604,331396235,00,0.00,N,5,-33,
20221114,2745,2738,2758,2712,40475,110454760,00,0.00,N,5,-7,
20221107,2752,2765,2832,2732,64859,178536635,00,0.00,N,5,-13,
20221031,2765,2785,2799,2752,41392,114294895,00,0.00,N,3,0,
20221024,2765,2792,2825,2758,91943,254991925,00,0.00,N,5,-40,
20221017,2805,2792,2839,2785,50473,141671865,00,0.00,N,2,13,
20221011,2792,2886,2886,2785,168140,476981955,00,0.00,N,5,-100,
20221004,2892,2879,2906,2872,31562,91041405,00,0.00,N,2,13,
20220926,2150,2190,2245,2145,534705,1162880160,00,0.00,N,5,-80,
20220919,2230,2150,2345,2150,1228554,2772963165,00,0.00,N,2,65,
20220913,2165,2160,2215,2150,187216,406623700,00,0.00,N,3,0,
20220905,2165,2160,2205,2145,201363,436646405,00,0.00,N,2,10,
20220829,2155,2155,2160,2135,119190,256174795,00,0.00,N,5,-15,
20220822,2170,2170,2170,2145,141031,304293960,00,0.00,N,3,0,
20220816,2170,2180,2190,2160,84352,183305340,00,0.00,N,5,-5,
20220808,2175,2195,2195,2160,135984,295956400,00,0.00,N,5,-10,
20220801,2185,2240,2250,2175,304407,672211890,00,0.00,N,5,-45,
20220725,2230,2265,2290,2220,201143,450482325,00,0.00,N,5,-30,
20220718,2260,2325,2325,2240,266454,601814860,00,0.00,N,5,-35,
20220711,2295,2280,2350,2210,465213,1054492385,00,0.00,N,2,20,
20220704,2275,2220,2340,2200,372347,836168285,00,0.00,N,2,55,
20220627,2220,2210,2305,2185,350792,780199875,00,0.00,N,2,20,
20220620,2200,2400,2450,2160,706098,1603450300,00,0.00,N,5,-195,
20220613,2395,2435,2630,2380,2332060,5776912365,00,0.00,N,5,-50,
20220607,2445,2480,2645,2420,1479336,3719054045,00,0.00,N,5,-45,
20220530,2490,2380,2820,2380,6126414,16055818450,00,0.00,N,2,90,
20220523,2400,2450,2540,2390,474140,1164025150,00,0.00,N,5,-45,
20220516,2445,2460,2580,2440,575461,1429014500,00,0.00,N,5,-15,
20220509,2460,2725,2950,2440,2152009,5823570735,00,0.00,N,5,-265,
20220502,2725,2660,2935,2615,2652627,7277335335,00,0.00,N,2,80,
20220425,2645,2485,3145,2435,32581208,92091435875,00,0.00,N,2,225,
20220418,2420,2500,2685,2415,6475592,16338166600,00,0.00,N,5,-105,
20220411,2525,2260,3775,2225,29386187,89651235375,00,0.00,N,2,290,
20220407,2235,2180,2350,2175,4705697,10442598965,00,0.00,N,2,2235,