KissMeData/418210/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,2245,2245,2245,2245,0,0,00,0.00,N,3,0,
20250203,2245,2245,2245,2245,0,0,00,0.00,N,3,0,
20250131,2245,2245,2245,2245,0,0,00,0.00,N,3,0,
20250120,2245,2245,2245,2245,0,0,00,0.00,N,3,0,
20250113,2245,2245,2245,2245,0,0,00,0.00,N,3,0,
20250106,2245,2245,2245,2245,0,0,00,0.00,N,3,0,
20241230,2245,2245,2245,2245,0,0,00,0.00,N,3,0,
20241223,2245,2245,2245,2245,0,0,00,0.00,N,3,0,
20241216,2245,2245,2245,2245,0,0,00,0.00,N,3,0,
20241209,2245,2245,2245,2245,0,0,00,0.00,N,3,0,
20241202,2245,2245,2245,2245,0,0,00,0.00,N,3,0,
20241125,2245,2245,2245,2245,0,0,00,0.00,N,3,0,
20241118,2245,2245,2245,2245,0,0,00,0.00,N,3,0,
20241111,2245,2245,2245,2245,0,0,00,0.00,N,3,0,
20241104,2245,2245,2245,2245,0,0,00,0.00,N,3,0,
20241028,2245,2245,2245,2245,0,0,00,0.00,N,3,0,
20241021,2245,2180,2270,2155,78667,172983345,00,0.00,N,2,65,
20241014,2180,2185,2200,2140,53209,115376025,00,0.00,N,2,15,
20241007,2165,2235,2235,2165,29294,64092385,00,0.00,N,5,-65,
20240930,2230,2260,2260,2190,7107,15784565,00,0.00,N,2,10,
20240923,2220,2235,2270,2180,13003,28876510,00,0.00,N,2,10,
20240919,2210,2255,2255,2170,4747,10473910,00,0.00,N,5,-25,
20240909,2235,2270,2280,2165,40036,88473685,00,0.00,N,2,30,
20240902,2205,2265,2300,2150,68454,151152430,00,0.00,N,5,-65,
20240826,2270,2340,2345,2215,7555,17131640,00,0.00,N,2,15,
20240819,2255,2400,2400,2200,23033,53040150,00,0.00,N,5,-140,
20240812,2395,2295,2450,2295,37209,87785395,00,0.00,N,2,95,
20240805,2300,2370,2390,2140,78330,179966115,00,0.00,N,5,-70,
20240729,2370,2485,2490,2325,23450,56477465,00,0.00,N,5,-115,
20240722,2485,2520,2535,2405,8859,22033830,00,0.00,N,5,-15,
20240715,2500,2560,2585,2465,32522,81936835,00,0.00,N,5,-65,
20240708,2565,2610,2690,2490,26390,68140265,00,0.00,N,5,-30,
20240701,2595,2615,2665,2470,18458,47666555,00,0.00,N,5,-20,
20240624,2615,2585,2670,2500,39123,101326185,00,0.00,N,5,-45,
20240617,2660,2485,2690,2485,68662,179521815,00,0.00,N,2,160,
20240610,2500,2500,2520,2440,26658,66483165,00,0.00,N,3,0,
20240603,2500,2375,2515,2340,40766,98677715,00,0.00,N,2,125,
20240527,2375,2415,2450,2310,58708,139163230,00,0.00,N,5,-75,
20240520,2450,2430,2450,2370,66870,160996555,00,0.00,N,2,30,
20240513,2420,2475,2500,2420,22285,54502625,00,0.00,N,5,-60,
20240507,2480,2570,2600,2430,60616,150482790,00,0.00,N,5,-95,
20240429,2575,2605,2610,2450,51643,132746205,00,0.00,N,5,-30,
20240422,2605,2420,2615,2400,96620,241258440,00,0.00,N,2,110,
20240415,2495,2455,2520,2405,32079,79579710,00,0.00,N,3,0,
20240408,2495,2420,2565,2390,41357,100960215,00,0.00,N,2,65,
20240401,2430,2400,2490,2385,69132,167875125,00,0.00,N,5,-5,
20240325,2435,2410,2435,2350,51474,122833425,00,0.00,N,2,25,
20240318,2410,2380,2435,2320,66175,158493250,00,0.00,N,2,30,
20240311,2380,2370,2430,2340,23598,56366795,00,0.00,N,2,10,
20240304,2370,2480,2485,2320,31743,75887235,00,0.00,N,5,-115,
20240226,2485,2560,2565,2410,23353,57562470,00,0.00,N,5,-75,
20240219,2560,2370,2580,2365,67807,168559960,00,0.00,N,2,155,
20240213,2405,2365,2415,2330,53178,126377335,00,0.00,N,2,40,
20240205,2365,2395,2395,2320,36365,85881355,00,0.00,N,5,-30,
20240129,2395,2400,2430,2355,40330,96297425,00,0.00,N,5,-35,
20240122,2430,2385,2430,2350,102252,244466335,00,0.00,N,2,40,
20240115,2390,2315,2400,2310,78735,185115725,00,0.00,N,2,30,
20240108,2360,2280,2370,2270,78403,181145565,00,0.00,N,2,80,
20240102,2280,2215,2285,2185,61027,136473315,00,0.00,N,2,75,
20231226,2205,2180,2225,2180,28154,62069820,00,0.00,N,2,5,
20231218,2200,2180,2215,2175,14175,31109995,00,0.00,N,5,-5,
20231211,2205,2215,2220,2175,23608,51677490,00,0.00,N,5,-10,
20231204,2215,2185,2235,2175,32321,71190200,00,0.00,N,5,-5,
20231127,2220,2180,2220,2165,20311,44633240,00,0.00,N,2,20,
20231120,2200,2180,2200,2150,9212,19986545,00,0.00,N,2,5,
20231113,2195,2165,2200,2130,41176,89403545,00,0.00,N,2,30,
20231106,2165,2190,2190,2150,13553,29308645,00,0.00,N,5,-25,
20231030,2190,2160,2225,2145,26564,57981490,00,0.00,N,2,15,
20231023,2175,2195,2200,2155,29624,64911655,00,0.00,N,5,-30,
20231016,2205,2195,2230,2165,40651,89535040,00,0.00,N,2,10,
20231010,2195,2150,2205,2130,34176,74333045,00,0.00,N,2,20,
20231004,2175,2150,2190,2145,3731,8071055,00,0.00,N,2,5,
20230925,2170,2180,2185,2135,11218,24113205,00,0.00,N,5,-20,
20230918,2190,2220,2220,2135,24152,52441465,00,0.00,N,5,-30,
20230911,2220,2200,2235,2180,37472,82725465,00,0.00,N,2,20,
20230904,2200,2185,2210,2150,11372,24807865,00,0.00,N,2,15,
20230828,2185,2115,2210,2100,51210,109416510,00,0.00,N,2,70,
20230821,2115,2115,2155,2100,16763,35372490,00,0.00,N,5,-15,
20230814,2130,2130,2155,2105,16647,35371440,00,0.00,N,2,10,
20230807,2120,2175,2190,2105,50955,108594630,00,0.00,N,5,-55,
20230731,2175,2145,2200,2135,8366,18100900,00,0.00,N,3,0,
20230724,2175,2240,2240,2110,64304,139457650,00,0.00,N,5,-65,
20230717,2240,2255,2275,2205,40166,89805810,00,0.00,N,5,-20,
20230710,2260,2265,2280,2250,40047,90454695,00,0.00,N,5,-5,
20230703,2265,2245,2300,2240,72485,164898595,00,0.00,N,2,15,
20230626,2250,2260,2270,2205,53149,119064670,00,0.00,N,2,5,
20230619,2245,2210,2270,2205,106603,238727210,00,0.00,N,2,15,
20230612,2230,2230,2260,2205,61797,138255885,00,0.00,N,5,-25,
20230605,2255,2175,2295,2175,215268,480337115,00,0.00,N,2,95,
20230530,2160,2140,2170,2125,23914,51348380,00,0.00,N,2,20,
20230522,2140,2100,2140,2100,18465,39230895,00,0.00,N,2,20,
20230515,2120,2105,2145,2105,31467,66527165,00,0.00,N,2,5,
20230508,2115,2090,2135,2090,20097,42495380,00,0.00,N,2,25,
20230502,2090,2075,2100,2070,4677,9767850,00,0.00,N,3,0,
20230424,2090,2075,2090,2060,118724,245146930,00,0.00,N,2,20,
20230417,2070,2055,2085,2055,84104,174304575,00,0.00,N,3,0,
20230410,2070,2070,2080,2040,40793,84089695,00,0.00,N,3,0,
20230403,2070,2045,2080,2045,43389,89622900,00,0.00,N,2,10,
20230327,2060,2045,2060,2030,30535,62444530,00,0.00,N,2,20,
20230320,2040,2050,2200,2030,308063,646098170,00,0.00,N,5,-15,
20230313,2055,2050,2055,2020,84455,171417635,00,0.00,N,2,5,
20230306,2050,2065,2085,2045,20707,42660815,00,0.00,N,5,-10,
20230227,2060,2075,2080,2055,37313,76990695,00,0.00,N,5,-15,
20230220,2075,2050,2090,2050,32098,66496710,00,0.00,N,2,20,
20230213,2055,2050,2060,2040,33882,69296690,00,0.00,N,3,0,
20230206,2055,2035,2055,2035,69187,141185235,00,0.00,N,2,10,
20230130,2045,2035,2060,2030,75249,153654980,00,0.00,N,5,-10,
20230125,2055,2035,2055,2035,13158,26875315,00,0.00,N,2,20,
20230116,2035,2060,2065,2030,29609,60409525,00,0.00,N,5,-15,
20230109,2050,2025,2060,2025,33441,68457155,00,0.00,N,2,10,
20230102,2040,2020,2055,2020,10673,21745695,00,0.00,N,2,15,
20221226,2025,2030,2055,2020,11507,23432475,00,0.00,N,5,-25,
20221219,2050,2010,2050,2005,56577,114925990,00,0.00,N,2,40,
20221212,2010,2010,2020,2000,44479,89180915,00,0.00,N,3,0,
20221205,2010,2005,2025,1995,68496,137529225,00,0.00,N,2,5,
20221128,2005,2005,2020,1995,44736,89869985,00,0.00,N,5,-5,
20221121,2010,2015,2015,1995,174581,349322090,00,0.00,N,5,-5,
20221114,2015,2040,2040,2000,80477,161816535,00,0.00,N,5,-5,
20221107,2020,2030,2030,2005,42726,85907680,00,0.00,N,3,0,
20221031,2020,2005,2030,1995,199092,400601085,00,0.00,N,5,-20,
20221024,2040,2070,2085,2025,96443,197260855,00,0.00,N,5,-50,
20221017,2090,2080,2120,2060,51054,106205260,00,0.00,N,3,0,
20221011,2090,2120,2120,2065,96687,202025030,00,0.00,N,5,-35,
20221004,2125,2120,2130,2100,79528,167979205,00,0.00,N,2,5,
20220926,2120,2165,2165,2115,124481,264696420,00,0.00,N,5,-45,
20220919,2165,2160,2170,2130,127471,274566385,00,0.00,N,2,10,
20220913,2155,2110,2170,2105,118353,253230370,00,0.00,N,2,40,
20220905,2115,2105,2125,2100,54444,114739300,00,0.00,N,5,-5,
20220829,2120,2115,2125,2105,104568,220748995,00,0.00,N,5,-15,
20220822,2135,2135,2140,2125,52322,111493205,00,0.00,N,3,0,
20220816,2135,2130,2140,2125,61103,130173390,00,0.00,N,3,0,
20220808,2135,2135,2140,2125,82743,176307715,00,0.00,N,3,0,
20220801,2135,2145,2160,2120,406953,870497145,00,0.00,N,5,-10,
20220729,2145,2150,2160,2140,1435946,3083903705,00,0.00,N,2,2145,