KissMeData/430220/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20250331,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20250324,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20250317,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20250310,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20250304,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20250224,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20250217,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20250210,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20250203,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20250131,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20250120,2110,2120,2120,2085,67543,141934950,00,0.00,N,3,0,
20250113,2110,2115,2150,2085,70313,148261765,00,0.00,N,2,10,
20250106,2100,2110,2130,2080,131731,275758100,00,0.00,N,5,-5,
20241230,2105,2110,2115,2095,34941,73346815,00,0.00,N,2,5,
20241223,2100,2095,2115,2070,96702,200760305,00,0.00,N,2,10,
20241216,2090,2085,2120,2080,25843,53921660,00,0.00,N,5,-40,
20241209,2130,2115,2135,2075,97566,203363615,00,0.00,N,2,20,
20241202,2110,2130,2135,2085,51636,108636780,00,0.00,N,5,-20,
20241125,2130,2135,2145,2090,90742,191018020,00,0.00,N,2,15,
20241118,2115,2155,2155,2085,79423,167758660,00,0.00,N,5,-10,
20241111,2125,2140,2180,2100,104261,221575535,00,0.00,N,5,-15,
20241104,2140,2130,2180,2130,128201,274293505,00,0.00,N,3,0,
20241028,2140,2185,2195,2135,111308,240607790,00,0.00,N,5,-50,
20241021,2190,2175,2200,2160,100140,217975105,00,0.00,N,2,10,
20241014,2180,2195,2200,2145,157514,342212765,00,0.00,N,3,0,
20241007,2180,2200,2215,2150,94299,204571670,00,0.00,N,5,-20,
20240930,2200,2200,2215,2160,81215,176635390,00,0.00,N,2,25,
20240923,2175,2205,2215,2160,70369,153157090,00,0.00,N,5,-5,
20240919,2180,2220,2220,2140,137709,299778120,00,0.00,N,5,-40,
20240909,2220,2220,2230,2170,81022,178097210,00,0.00,N,2,10,
20240902,2210,2245,2250,2200,111843,247101595,00,0.00,N,5,-35,
20240826,2245,2230,2260,2160,124502,272947365,00,0.00,N,2,10,
20240819,2235,2295,2310,2175,161862,360506345,00,0.00,N,5,-65,
20240812,2300,2275,2305,2245,37229,84478130,00,0.00,N,2,20,
20240805,2280,2305,2310,2220,81925,184603370,00,0.00,N,5,-30,
20240729,2310,2345,2350,2265,109178,251861875,00,0.00,N,5,-40,
20240722,2350,2340,2370,2300,101927,236772860,00,0.00,N,2,5,
20240715,2345,2380,2385,2300,128234,298436005,00,0.00,N,5,-40,
20240708,2385,2385,2405,2320,66700,158928455,00,0.00,N,2,5,
20240701,2380,2375,2400,2310,72567,172160325,00,0.00,N,2,25,
20240624,2355,2390,2410,2290,62064,144495830,00,0.00,N,5,-40,
20240617,2395,2305,2400,2305,82389,195471385,00,0.00,N,2,65,
20240610,2330,2345,2365,2280,37755,87461385,00,0.00,N,5,-20,
20240603,2350,2300,2360,2260,47711,109586865,00,0.00,N,2,55,
20240527,2295,2380,2380,2250,123141,281720285,00,0.00,N,5,-90,
20240520,2385,2385,2390,2335,109359,259394735,00,0.00,N,3,0,
20240513,2385,2375,2390,2335,40550,96021270,00,0.00,N,2,5,
20240507,2380,2480,2480,2340,140782,334111510,00,0.00,N,5,-100,
20240429,2480,2455,2500,2435,43011,106327770,00,0.00,N,5,-15,
20240422,2495,2480,2500,2425,72450,179015840,00,0.00,N,2,15,
20240415,2480,2510,2550,2405,81709,201998830,00,0.00,N,5,-30,
20240408,2510,2350,2560,2325,196362,482134730,00,0.00,N,2,160,
20240401,2350,2380,2385,2340,24383,57523300,00,0.00,N,5,-35,
20240325,2385,2340,2440,2275,126545,295483575,00,0.00,N,2,45,
20240318,2340,2350,2350,2295,63582,147271035,00,0.00,N,5,-10,
20240311,2350,2340,2400,2280,98791,230255425,00,0.00,N,2,10,
20240304,2340,2360,2360,2275,64593,149784810,00,0.00,N,5,-15,
20240226,2355,2345,2390,2335,34282,80623640,00,0.00,N,5,-30,
20240219,2385,2365,2390,2335,96796,229430810,00,0.00,N,2,15,
20240213,2370,2355,2380,2315,50196,118346950,00,0.00,N,2,15,
20240205,2355,2370,2370,2230,47120,109982090,00,0.00,N,5,-20,
20240129,2375,2335,2380,2300,71566,167110425,00,0.00,N,2,40,
20240122,2335,2280,2385,2280,204177,474597425,00,0.00,N,2,55,
20240115,2280,2255,2295,2215,145024,326771950,00,0.00,N,2,30,
20240108,2250,2135,2260,2135,155936,342874035,00,0.00,N,2,115,
20240102,2135,2095,2150,2095,90404,192027535,00,0.00,N,2,20,
20231226,2115,2125,2125,2095,36927,77828345,00,0.00,N,3,0,
20231218,2115,2115,2125,2095,58209,122561915,00,0.00,N,3,0,
20231211,2115,2125,2125,2090,50744,106755555,00,0.00,N,5,-5,
20231204,2120,2125,2125,2090,78814,165870115,00,0.00,N,3,0,
20231127,2120,2110,2140,2085,56037,117999015,00,0.00,N,5,-10,
20231120,2130,2135,2140,2090,25768,54742680,00,0.00,N,2,5,
20231113,2125,2115,2130,2080,52629,109860915,00,0.00,N,2,20,
20231106,2105,2090,2115,2085,15443,32402725,00,0.00,N,5,-10,
20231030,2115,2130,2130,2095,39276,82713760,00,0.00,N,5,-15,
20231023,2130,2130,2155,2100,53843,113947985,00,0.00,N,5,-20,
20231016,2150,2170,2170,2120,16703,35761245,00,0.00,N,5,-5,
20231010,2155,2170,2180,2130,26858,57540410,00,0.00,N,5,-15,
20231004,2170,2170,2170,2140,4333,9328835,00,0.00,N,3,0,
20230925,2170,2120,2180,2115,37961,81568955,00,0.00,N,2,20,
20230918,2150,2125,2160,2105,64997,138525820,00,0.00,N,2,10,
20230911,2140,2125,2160,2110,94931,203302065,00,0.00,N,5,-5,
20230904,2145,2100,2145,2090,76795,162786405,00,0.00,N,2,45,
20230828,2100,2110,2125,2065,76545,160471295,00,0.00,N,2,10,
20230821,2090,2080,2120,2070,43503,90326410,00,0.00,N,5,-5,
20230814,2095,2135,2140,2075,61429,128622980,00,0.00,N,5,-35,
20230807,2130,2110,2140,2105,56025,118328230,00,0.00,N,3,0,
20230731,2130,2135,2150,2105,14636,30980170,00,0.00,N,5,-10,
20230724,2140,2155,2180,2100,80531,171798150,00,0.00,N,5,-40,
20230717,2180,2180,2200,2155,66887,145793825,00,0.00,N,5,-10,
20230710,2190,2185,2210,2180,99363,217896375,00,0.00,N,5,-5,
20230703,2195,2165,2215,2165,78556,171903790,00,0.00,N,2,15,
20230626,2180,2175,2195,2155,84687,184084975,00,0.00,N,2,5,
20230619,2175,2170,2220,2165,100014,218983900,00,0.00,N,5,-15,
20230612,2190,2195,2200,2155,103505,225968965,00,0.00,N,5,-5,
20230605,2195,2145,2200,2145,71917,157044870,00,0.00,N,2,35,
20230530,2160,2130,2170,2125,85379,183681540,00,0.00,N,2,10,
20230522,2150,2120,2150,2100,101273,214092765,00,0.00,N,2,25,
20230515,2125,2105,2150,2105,105664,224321315,00,0.00,N,2,5,
20230508,2120,2110,2145,2090,69814,147738980,00,0.00,N,2,25,
20230502,2095,2100,2110,2090,28521,59798215,00,0.00,N,5,-5,
20230424,2100,2095,2125,2080,135361,283791910,00,0.00,N,3,0,
20230417,2100,2060,2105,2060,84781,177112775,00,0.00,N,2,35,
20230410,2065,2070,2095,2050,111295,229441325,00,0.00,N,5,-20,
20230403,2085,2075,2095,2060,47207,97766380,00,0.00,N,2,10,
20230327,2075,2050,2080,2045,42919,88217935,00,0.00,N,2,20,
20230320,2055,2055,2075,2045,42205,86702635,00,0.00,N,5,-5,
20230313,2060,2060,2070,2020,99882,203681280,00,0.00,N,5,-40,
20230306,2100,2100,2100,2060,70233,145971145,00,0.00,N,2,5,
20230227,2095,2050,2110,2050,328395,682920025,00,0.00,N,5,-30,
20230220,2125,2120,2135,2105,53136,112681010,00,0.00,N,2,10,
20230213,2115,2060,2125,2050,62419,130710845,00,0.00,N,2,55,
20230206,2060,2050,2060,2040,66777,136817035,00,0.00,N,2,15,
20230130,2045,2040,2065,2035,61030,124789455,00,0.00,N,5,-5,
20230125,2050,2035,2050,2030,66086,134601565,00,0.00,N,2,15,
20230116,2035,2035,2150,2015,138109,283163530,00,0.00,N,5,-10,
20230109,2045,2030,2045,2025,54492,110738105,00,0.00,N,2,15,
20230102,2030,2005,2030,2005,37342,75466765,00,0.00,N,2,5,
20221226,2025,2015,2075,2005,18464,37397505,00,0.00,N,2,10,
20221219,2015,2000,2025,2000,127596,256559545,00,0.00,N,2,15,
20221212,2000,1990,2020,1990,82502,165341250,00,0.00,N,2,5,
20221205,1995,2000,2010,1985,96162,192405385,00,0.00,N,5,-10,
20221128,2005,2000,2005,1980,225385,448982735,00,0.00,N,5,-5,
20221121,2010,2005,2015,1990,52885,105806580,00,0.00,N,2,5,
20221114,2005,2010,2090,2000,31540,63548000,00,0.00,N,3,0,
20221107,2005,2005,2030,2000,25896,51980595,00,0.00,N,5,-5,
20221031,2010,2030,2040,2005,64774,130419995,00,0.00,N,5,-20,
20221024,2030,2050,2055,2015,79910,161822495,00,0.00,N,5,-20,
20221017,2050,2060,2080,2050,43185,89030220,00,0.00,N,5,-20,
20221011,2070,2105,2115,2065,108066,226399065,00,0.00,N,5,-40,
20221004,2110,2120,2120,2095,69195,145667245,00,0.00,N,5,-10,
20220926,2120,2115,2125,2110,262858,556227585,00,0.00,N,5,-50,
20220919,2170,2140,2190,2135,58347,125552960,00,0.00,N,2,30,
20220913,2140,2130,2155,2120,85820,182999650,00,0.00,N,2,10,
20220905,2130,2105,2155,2100,143941,304830290,00,0.00,N,2,20,
20220829,2110,2105,2115,2100,232711,490193215,00,0.00,N,2,5,
20220826,2105,2105,2115,2100,1957473,4122228265,00,0.00,N,2,2105,