KissMeData/440790/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2135,2135,2135,2135,0,0,00,0.00,N,3,0,
20250331,2135,2135,2135,2135,0,0,00,0.00,N,3,0,
20250324,2135,2155,2155,2120,10837,23091667,00,0.00,N,5,-15,
20250317,2150,2170,2170,2135,30016,64483765,00,0.00,N,5,-5,
20250310,2155,2140,2155,2120,27011,57747885,00,0.00,N,2,10,
20250304,2145,2155,2155,2120,60453,128730920,00,0.00,N,5,-10,
20250224,2155,2185,2185,2145,23012,49539845,00,0.00,N,5,-10,
20250217,2165,2160,2235,2140,27304,58805705,00,0.00,N,2,5,
20250210,2160,2140,2165,2120,18019,38588120,00,0.00,N,2,10,
20250203,2150,2135,2150,2125,29831,63608325,00,0.00,N,2,10,
20250131,2140,2125,2140,2110,737,1562500,00,0.00,N,2,15,
20250120,2125,2135,2135,2085,18508,38971830,00,0.00,N,2,25,
20250113,2100,2140,2140,2085,26972,56457945,00,0.00,N,3,0,
20250106,2100,2115,2145,2100,14493,30734330,00,0.00,N,5,-15,
20241230,2115,2115,2115,2090,23844,50207140,00,0.00,N,2,10,
20241223,2105,2115,2115,2080,99248,207497640,00,0.00,N,3,0,
20241216,2105,2120,2120,2095,14794,31137125,00,0.00,N,2,5,
20241209,2100,2100,2130,2090,65552,137585660,00,0.00,N,5,-5,
20241202,2105,2140,2145,2095,44707,94209930,00,0.00,N,5,-25,
20241125,2130,2150,2185,2115,24656,52374535,00,0.00,N,2,15,
20241118,2115,2180,2180,2080,130200,273933065,00,0.00,N,5,-15,
20241111,2130,2200,2205,2125,48047,103389580,00,0.00,N,5,-55,
20241104,2185,2200,2210,2170,13760,30182210,00,0.00,N,3,0,
20241028,2185,2190,2205,2175,13580,29815490,00,0.00,N,5,-5,
20241021,2190,2180,2190,2160,20389,44338725,00,0.00,N,2,5,
20241014,2185,2200,2210,2140,16315,35381950,00,0.00,N,5,-10,
20241007,2195,2205,2215,2095,70875,152850960,00,0.00,N,5,-10,
20240930,2205,2180,2215,2155,15913,34819945,00,0.00,N,2,25,
20240923,2180,2195,2200,2150,8167,17697390,00,0.00,N,3,0,
20240919,2180,2215,2215,2125,83804,179967905,00,0.00,N,5,-35,
20240909,2215,2250,2250,2190,80297,176902820,00,0.00,N,5,-10,
20240902,2225,2225,2240,2160,30508,66713405,00,0.00,N,2,25,
20240826,2200,2245,2245,2150,47126,102970645,00,0.00,N,5,-40,
20240819,2240,2265,2280,2175,57768,128702975,00,0.00,N,5,-30,
20240812,2270,2285,2285,2215,33081,74019655,00,0.00,N,5,-20,
20240805,2290,2260,2295,2130,79008,174841890,00,0.00,N,2,25,
20240729,2265,2340,2340,2250,25467,58170210,00,0.00,N,5,-85,
20240722,2350,2360,2370,2315,16624,38868820,00,0.00,N,5,-15,
20240715,2365,2360,2385,2315,30877,72317315,00,0.00,N,3,0,
20240708,2365,2395,2395,2350,11533,27310045,00,0.00,N,5,-25,
20240701,2390,2365,2400,2325,39115,92667190,00,0.00,N,2,30,
20240624,2360,2360,2365,2265,30384,70983310,00,0.00,N,5,-5,
20240617,2365,2355,2365,2305,17611,41071895,00,0.00,N,2,20,
20240610,2345,2345,2355,2305,9836,23055090,00,0.00,N,2,5,
20240603,2340,2290,2350,2220,19092,43649640,00,0.00,N,2,50,
20240527,2290,2295,2310,2210,48887,109266095,00,0.00,N,5,-5,
20240520,2295,2370,2370,2200,21972,50695055,00,0.00,N,5,-60,
20240513,2355,2370,2370,2320,22675,53156580,00,0.00,N,5,-15,
20240507,2370,2420,2430,2300,30953,73396295,00,0.00,N,5,-55,
20240429,2425,2380,2445,2350,95994,231696570,00,0.00,N,2,45,
20240422,2380,2310,2380,2295,54105,125900335,00,0.00,N,2,75,
20240415,2305,2330,2350,2205,63264,145630150,00,0.00,N,5,-10,
20240408,2315,2295,2350,2295,148750,344788010,00,0.00,N,2,20,
20240401,2295,2235,2295,2220,71932,162242780,00,0.00,N,2,55,
20240325,2240,2230,2250,2180,87230,192714975,00,0.00,N,2,10,
20240318,2230,2255,2260,2190,87199,192947200,00,0.00,N,5,-25,
20240311,2255,2220,2265,2200,49463,109660110,00,0.00,N,2,35,
20240304,2220,2320,2320,2205,59506,133531430,00,0.00,N,5,-100,
20240226,2320,2305,2325,2250,18316,41966105,00,0.00,N,2,20,
20240219,2300,2250,2325,2230,57107,130217755,00,0.00,N,2,50,
20240213,2250,2235,2270,2230,35286,79713940,00,0.00,N,2,15,
20240205,2235,2205,2240,2195,18973,41867030,00,0.00,N,2,35,
20240129,2200,2245,2250,2190,30296,66927860,00,0.00,N,5,-5,
20240122,2205,2190,2240,2185,56662,124662290,00,0.00,N,2,15,
20240115,2190,2170,2225,2170,23286,51070960,00,0.00,N,5,-10,
20240108,2200,2175,2235,2165,85114,186731550,00,0.00,N,2,50,
20240102,2150,2125,2155,2120,16053,34230675,00,0.00,N,2,25,
20231226,2125,2125,2170,2105,11773,25278130,00,0.00,N,5,-15,
20231218,2140,2140,2155,2080,9817,20781430,00,0.00,N,2,5,
20231211,2135,2115,2145,2095,34297,72270000,00,0.00,N,2,35,
20231204,2100,2145,2160,2080,39659,83289330,00,0.00,N,5,-45,
20231127,2145,2120,2165,2095,14024,29814645,00,0.00,N,2,25,
20231120,2120,2075,2120,2075,24028,50513250,00,0.00,N,2,30,
20231113,2090,2075,2140,2070,76546,160183515,00,0.00,N,3,0,
20231106,2090,2090,2120,2060,14986,31291360,00,0.00,N,5,-5,
20231030,2095,2075,2095,2075,9455,19670440,00,0.00,N,2,5,
20231023,2090,2120,2245,2070,77357,163744570,00,0.00,N,5,-40,
20231016,2130,2110,2145,2095,9107,19284330,00,0.00,N,2,35,
20231010,2095,2125,2145,2095,11282,23884635,00,0.00,N,5,-45,
20231004,2140,2135,2145,2110,4094,8719500,00,0.00,N,2,5,
20230925,2135,2110,2135,2090,27544,58077755,00,0.00,N,2,25,
20230918,2110,2100,2125,2085,48062,101693110,00,0.00,N,5,-10,
20230911,2120,2125,2130,2100,7434,15707685,00,0.00,N,2,10,
20230904,2110,2090,2125,2070,66151,138040880,00,0.00,N,5,-10,
20230828,2120,2070,2120,2065,46975,98007260,00,0.00,N,2,35,
20230821,2085,2070,2090,2065,14958,30974180,00,0.00,N,2,5,
20230814,2080,2090,2110,2065,89311,186445590,00,0.00,N,5,-5,
20230807,2085,2105,2120,2065,42281,88174040,00,0.00,N,5,-35,
20230731,2120,2120,2135,2095,35514,74962825,00,0.00,N,5,-15,
20230724,2135,2140,2150,2110,85042,181281070,00,0.00,N,5,-5,
20230717,2140,2160,2185,2135,75462,163056685,00,0.00,N,5,-25,
20230710,2165,2160,2195,2150,190685,412903305,00,0.00,N,5,-20,
20230703,2185,2175,2470,2160,2649923,6022150615,00,0.00,N,5,-5,
20230626,2190,2180,2205,2165,46357,101414280,00,0.00,N,5,-10,
20230619,2200,2175,2205,2160,70023,153467545,00,0.00,N,2,5,
20230612,2195,2165,2205,2160,77686,169711100,00,0.00,N,2,20,
20230605,2175,2125,2175,2125,41581,89688265,00,0.00,N,2,50,
20230530,2125,2110,2135,2105,25888,54808000,00,0.00,N,2,5,
20230522,2120,2105,2125,2095,57421,121139860,00,0.00,N,3,0,
20230515,2120,2115,2140,2105,42909,90576450,00,0.00,N,5,-10,
20230508,2130,2110,2135,2090,52215,110090665,00,0.00,N,2,30,
20230502,2100,2085,2115,2085,34766,72965170,00,0.00,N,5,-5,
20230424,2105,2095,2130,2070,52489,109740285,00,0.00,N,2,15,
20230417,2090,2055,2095,2055,52024,108262305,00,0.00,N,2,10,
20230410,2080,2065,2085,2055,47755,98645270,00,0.00,N,3,0,
20230403,2080,2070,2095,2055,31471,65078505,00,0.00,N,2,15,
20230327,2065,2050,2065,2015,36197,73839625,00,0.00,N,2,5,
20230320,2060,2050,2075,2035,16690,34132540,00,0.00,N,2,10,
20230313,2050,2075,2100,2040,21815,44733760,00,0.00,N,5,-25,
20230306,2075,2085,2105,2050,56496,116755170,00,0.00,N,3,0,
20230227,2075,2070,2125,2055,54023,112343480,00,0.00,N,5,-25,
20230220,2100,2100,2120,2075,62435,130576020,00,0.00,N,2,10,
20230213,2090,2045,2250,2040,469952,998874370,00,0.00,N,2,45,
20230206,2045,2035,2055,2035,47939,97718775,00,0.00,N,2,15,
20230130,2030,2015,2035,2005,110937,224562485,00,0.00,N,2,15,
20230125,2015,2010,2020,2010,44364,89396730,00,0.00,N,2,5,
20230116,2010,2020,2020,2010,49862,100525700,00,0.00,N,5,-10,
20230109,2020,2005,2020,2005,58166,116967300,00,0.00,N,2,15,
20230102,2005,1995,2010,1995,58681,117560245,00,0.00,N,2,10,
20221226,1995,2000,2005,1990,21088,42155925,00,0.00,N,5,-5,
20221219,2000,1995,2000,1995,81259,162307160,00,0.00,N,2,5,
20221212,1995,1995,2005,1985,110640,220548055,00,0.00,N,2,5,
20221205,1990,1995,2000,1980,57187,113883470,00,0.00,N,2,5,
20221128,1985,1995,2000,1980,50477,100473610,00,0.00,N,5,-15,
20221121,2000,1995,2005,1985,240006,478528370,00,0.00,N,3,0,
20221114,2000,2000,2005,1990,162535,324573085,00,0.00,N,2,5,
20221107,1995,1960,2000,1960,248811,493269245,00,0.00,N,2,35,
20221102,1960,2000,2000,1955,1469148,2919307680,00,0.00,N,2,1960,