KissMeData/406760/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241216,1575,1575,1575,1575,0,0,00,0.00,N,3,0,
20241209,1575,1575,1575,1575,0,0,00,0.00,N,3,0,
20241202,1575,1672,1672,1500,351958,556613370,00,0.00,N,5,-37,
20241125,1612,1649,1702,1511,576577,910592790,00,0.00,N,5,-6,
20241118,1618,1885,1885,1491,813050,1313449391,00,0.00,N,5,-186,
20241111,1804,1997,1997,1760,559781,1030660408,00,0.00,N,5,-165,
20241104,1969,2075,2095,1956,673727,1357583585,00,0.00,N,5,-116,
20241028,2085,2075,2140,2070,1063848,2232331550,00,0.00,N,2,10,
20241021,2075,2080,2085,2070,168439,349447110,00,0.00,N,5,-10,
20241014,2085,2080,2090,2065,178157,369980250,00,0.00,N,2,15,
20241007,2070,2090,2110,2060,195141,404488605,00,0.00,N,5,-30,
20240930,2100,2060,2120,2045,191742,397239255,00,0.00,N,2,40,
20240923,2060,2090,2100,2055,156108,323528435,00,0.00,N,5,-30,
20240919,2090,2080,2110,2045,195273,406630825,00,0.00,N,2,25,
20240909,2065,2105,2145,2045,322167,666286370,00,0.00,N,5,-60,
20240902,2125,2155,2175,2070,520839,1096834060,00,0.00,N,2,5,
20240826,2120,2125,2170,2050,404938,855288160,00,0.00,N,5,-5,
20240819,2125,2165,2170,2005,1140163,2355375665,00,0.00,N,5,-45,
20240812,2170,2239,2250,2105,939561,2044323405,00,0.00,N,5,-69,
20240805,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240729,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240722,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240715,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240708,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240701,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240624,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240617,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240610,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240603,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240527,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240520,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240513,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240507,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240429,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240422,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240415,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240408,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240401,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240325,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240318,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240311,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240304,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240226,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240219,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240213,2239,2239,2239,2239,0,0,00,0.00,N,3,0,
20240205,2239,2281,2355,2229,111158,254487335,00,0.00,N,5,-42,
20240129,2281,2255,2302,2255,52946,120977115,00,0.00,N,5,-11,
20240122,2292,2245,2292,2213,57306,129478050,00,0.00,N,2,47,
20240115,2245,2229,2276,2208,54645,122025840,00,0.00,N,2,16,
20240108,2229,2192,2229,2161,48659,107194145,00,0.00,N,2,37,
20240102,2192,2182,2198,2161,7270,15842250,00,0.00,N,2,5,
20231226,2187,2161,2192,2129,69239,150003115,00,0.00,N,2,21,
20231218,2166,2150,2224,2114,19212,41098995,00,0.00,N,5,-5,
20231211,2171,2182,2208,2145,9837,21260790,00,0.00,N,2,5,
20231204,2166,2287,2287,2140,40427,87431540,00,0.00,N,5,-37,
20231127,2203,2161,2203,2161,4439,9726750,00,0.00,N,2,21,
20231120,2182,2171,2203,2145,34160,74279700,00,0.00,N,2,21,
20231113,2161,2156,2171,2145,42447,91328855,00,0.00,N,2,5,
20231106,2156,2166,2182,2135,65078,139851365,00,0.00,N,5,-10,
20231030,2166,2171,2187,2140,63943,137750405,00,0.00,N,5,-26,
20231023,2192,2171,2192,2156,52156,112879145,00,0.00,N,2,21,
20231016,2171,2192,2229,2161,48371,105081580,00,0.00,N,5,-53,
20231010,2224,2229,2234,2182,6727,14909000,00,0.00,N,5,-5,
20231004,2229,2229,2234,2182,5672,12570205,00,0.00,N,2,16,
20230925,2213,2203,2266,2182,5143,11386170,00,0.00,N,2,10,
20230918,2203,2224,2224,2177,43166,94769990,00,0.00,N,5,-21,
20230911,2224,2213,2239,2208,7938,17636560,00,0.00,N,5,-15,
20230904,2239,2192,2245,2177,28910,63891600,00,0.00,N,2,41,
20230828,2198,2192,2203,2171,16062,35125145,00,0.00,N,2,6,
20230821,2192,2171,2192,2150,97388,210146260,00,0.00,N,2,10,
20230814,2182,2203,2213,2171,12576,27518355,00,0.00,N,5,-26,
20230807,2208,2219,2245,2203,38620,85871555,00,0.00,N,5,-31,
20230731,2239,2234,2271,2219,53216,119003830,00,0.00,N,5,-16,
20230724,2255,2323,2329,2203,75482,170085965,00,0.00,N,5,-68,
20230717,2323,2323,2350,2297,86347,200779280,00,0.00,N,3,0,
20230710,2323,2334,2350,2302,74317,172647675,00,0.00,N,5,-32,
20230703,2355,2381,2381,2318,178771,419712805,00,0.00,N,5,-52,
20230626,2407,2292,2423,2260,197978,463656230,00,0.00,N,2,94,
20230619,2313,2313,2350,2287,69627,161610370,00,0.00,N,5,-16,
20230612,2329,2350,2360,2308,77776,180711675,00,0.00,N,5,-21,
20230605,2350,2313,2360,2313,87251,204036970,00,0.00,N,2,21,
20230530,2329,2302,2350,2281,60162,139835660,00,0.00,N,2,16,
20230522,2313,2255,2339,2255,102667,235336745,00,0.00,N,2,58,
20230515,2255,2234,2271,2229,64838,145645815,00,0.00,N,2,26,
20230508,2229,2219,2276,2219,58472,130813540,00,0.00,N,2,10,
20230502,2219,2224,2266,2213,22208,49427655,00,0.00,N,5,-26,
20230424,2245,2271,2276,2203,101325,225440655,00,0.00,N,2,11,
20230417,2234,2234,2260,2192,80048,178069780,00,0.00,N,2,26,
20230410,2208,2255,2255,2203,22335,49626070,00,0.00,N,5,-47,
20230403,2255,2245,2292,2203,77697,176090675,00,0.00,N,2,5,
20230327,2250,2203,2260,2198,26671,59416750,00,0.00,N,2,47,
20230320,2203,2260,2271,2192,58072,130073745,00,0.00,N,5,-57,
20230313,2260,2224,2260,2171,54745,121476025,00,0.00,N,2,62,
20230306,2198,2260,2260,2182,45421,100900225,00,0.00,N,5,-47,
20230227,2245,2255,2276,2219,27457,61802935,00,0.00,N,5,-31,
20230220,2276,2182,2308,2182,123368,278674850,00,0.00,N,2,73,
20230213,2203,2182,2208,2161,24238,52940595,00,0.00,N,2,26,
20230206,2177,2182,2192,2140,66852,144844140,00,0.00,N,5,-15,
20230130,2192,2124,2192,2124,29943,64445190,00,0.00,N,2,63,
20230125,2129,2145,2145,2119,34690,73917900,00,0.00,N,5,-16,
20230116,2145,2129,2161,2129,55947,119774310,00,0.00,N,3,0,
20230109,2145,2098,2182,2098,71114,151925370,00,0.00,N,2,37,
20230102,2108,2098,2135,2087,30467,64064475,00,0.00,N,5,-11,
20221226,2119,2098,2129,2098,23586,49773545,00,0.00,N,2,5,
20221219,2114,2119,2129,2093,29235,61722050,00,0.00,N,3,0,
20221212,2114,2129,2129,2087,56535,119247495,00,0.00,N,5,-5,
20221205,2119,2098,2187,2087,32784,68882130,00,0.00,N,2,5,
20221128,2114,2119,2119,2087,116365,243662855,00,0.00,N,2,6,
20221121,2108,2098,2129,2087,53217,112034650,00,0.00,N,2,10,
20221114,2098,2103,2108,2093,45380,95390125,00,0.00,N,5,-5,
20221107,2103,2114,2114,2087,41394,86661875,00,0.00,N,3,0,
20221031,2103,2114,2119,2093,39019,82201275,00,0.00,N,5,-11,
20221024,2114,2145,2161,2108,65460,139318565,00,0.00,N,5,-47,
20221017,2161,2161,2171,2129,58785,126634355,00,0.00,N,5,-10,
20221011,2171,2224,2229,2150,127874,278609275,00,0.00,N,5,-53,
20221004,2224,2229,2245,2213,16101,35809095,00,0.00,N,5,-21,
20220926,2245,2292,2292,2213,80932,181140570,00,0.00,N,5,-42,
20220919,2287,2239,2297,2229,111375,252535980,00,0.00,N,2,48,
20220913,2239,2229,2255,2208,31179,69824790,00,0.00,N,2,15,
20220905,2120,2115,2120,2100,48633,102415205,00,0.00,N,2,10,
20220829,2110,2115,2120,2100,17913,37711055,00,0.00,N,5,-5,
20220822,2115,2120,2135,2105,36988,78131840,00,0.00,N,5,-5,
20220816,2120,2115,2125,2105,24035,50794105,00,0.00,N,2,5,
20220808,2115,2125,2125,2105,17481,36881905,00,0.00,N,5,-5,
20220801,2120,2135,2135,2110,34743,73539520,00,0.00,N,5,-15,
20220725,2135,2130,2140,2115,41256,87815535,00,0.00,N,3,0,
20220718,2135,2140,2150,2120,40614,86610160,00,0.00,N,3,0,
20220711,2135,2120,2145,2115,28662,60807390,00,0.00,N,2,15,
20220704,2120,2125,2145,2100,38068,80345180,00,0.00,N,5,-5,
20220627,2125,2135,2140,2095,144843,305178670,00,0.00,N,2,5,
20220620,2120,2175,2175,2105,143219,304052245,00,0.00,N,5,-45,
20220613,2165,2200,2395,2150,400030,894456370,00,0.00,N,5,-20,
20220607,2185,2190,2200,2170,48390,105970240,00,0.00,N,5,-5,
20220530,2190,2185,2200,2170,58293,127437745,00,0.00,N,2,10,
20220523,2180,2170,2195,2165,29880,65046280,00,0.00,N,2,5,
20220516,2175,2185,2200,2165,53328,115913075,00,0.00,N,3,0,
20220509,2175,2185,2200,2170,72666,158331885,00,0.00,N,5,-25,
20220502,2200,2195,2205,2185,31346,68902160,00,0.00,N,2,5,
20220425,2195,2185,2205,2175,124524,273179060,00,0.00,N,2,5,
20220418,2190,2200,2200,2155,152843,332852075,00,0.00,N,5,-5,
20220411,2195,2160,2250,2155,289170,631648850,00,0.00,N,2,40,
20220404,2155,2120,2160,2110,187505,399949805,00,0.00,N,2,35,
20220328,2120,2115,2125,2105,174254,368423640,00,0.00,N,5,-5,
20220321,2125,2100,2305,2095,1455757,3149573875,00,0.00,N,2,30,
20220314,2095,2100,2100,2095,170879,358232310,00,0.00,N,5,-5,
20220307,2100,2095,2100,2085,302075,632717525,00,0.00,N,2,10,
20220228,2090,2095,2105,2085,606141,1269712790,00,0.00,N,3,0,
20220225,2090,2080,2100,2080,2983467,6223536400,00,0.00,N,2,2090,