KissMeData/442770/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2170,2150,2225,2150,8897,19246085,00,0.00,N,3,0,
20250331,2170,2175,2235,2145,14459,31330240,00,0.00,N,3,0,
20250324,2170,2180,2180,2150,45372,98232890,00,0.00,N,5,-5,
20250317,2175,2140,2185,2140,28715,62313431,00,0.00,N,2,20,
20250310,2155,2165,2175,2125,13292,28693160,00,0.00,N,5,-10,
20250304,2165,2175,2180,2150,5113,11043515,00,0.00,N,5,-10,
20250224,2175,2190,2190,2165,12265,26640615,00,0.00,N,5,-5,
20250217,2180,2195,2195,2155,8831,19167335,00,0.00,N,2,5,
20250210,2175,2165,2195,2150,20035,43384615,00,0.00,N,2,10,
20250203,2165,2190,2190,2135,7025,15127055,00,0.00,N,2,5,
20250131,2160,2185,2185,2155,6656,14381510,00,0.00,N,2,5,
20250120,2155,2185,2185,2095,29509,63454420,00,0.00,N,2,30,
20250113,2125,2175,2175,2085,68245,142986275,00,0.00,N,2,25,
20250106,2100,2180,2180,2100,5443,11557225,00,0.00,N,5,-45,
20241230,2145,2075,2215,2070,9238,19845560,00,0.00,N,2,80,
20241223,2065,2120,2190,2065,143169,298451490,00,0.00,N,5,-45,
20241216,2110,2100,2135,2090,31693,66791425,00,0.00,N,2,10,
20241209,2100,2135,2135,2095,31400,66073605,00,0.00,N,5,-5,
20241202,2105,2130,2145,2095,54305,115247945,00,0.00,N,5,-10,
20241125,2115,2125,2130,2105,47702,100913375,00,0.00,N,2,15,
20241118,2100,2125,2210,2085,247815,522810905,00,0.00,N,5,-20,
20241111,2120,2235,2240,2110,154723,331107810,00,0.00,N,5,-70,
20241104,2190,2180,2240,2175,10802,23674125,00,0.00,N,2,10,
20241028,2180,2190,2300,2180,21154,46399390,00,0.00,N,5,-5,
20241021,2185,2215,2235,2180,26956,59160280,00,0.00,N,2,15,
20241014,2170,2235,2240,2160,63468,138043635,00,0.00,N,5,-40,
20241007,2210,2240,2240,2190,13861,30552705,00,0.00,N,2,5,
20240930,2205,2235,2240,2195,26926,59753565,00,0.00,N,5,-30,
20240923,2235,2265,2265,2175,22992,50924045,00,0.00,N,5,-15,
20240919,2250,2250,2260,2215,1073,2412390,00,0.00,N,2,25,
20240909,2225,2245,2265,2190,40632,90692010,00,0.00,N,3,0,
20240902,2225,2240,2245,2200,24322,53843875,00,0.00,N,5,-5,
20240826,2230,2250,2260,2190,59251,130591135,00,0.00,N,5,-15,
20240819,2245,2340,2340,2200,122673,275331945,00,0.00,N,5,-100,
20240812,2345,2335,2360,2290,52769,121776010,00,0.00,N,2,5,
20240805,2340,2375,2375,2235,69119,157610770,00,0.00,N,5,-40,
20240729,2380,2360,2385,2320,8270,19378620,00,0.00,N,2,15,
20240722,2365,2350,2385,2300,54730,128112545,00,0.00,N,2,15,
20240715,2350,2450,2450,2325,19495,46207690,00,0.00,N,5,-105,
20240708,2455,2460,2465,2400,7841,19032390,00,0.00,N,2,10,
20240701,2445,2465,2465,2400,12449,30416240,00,0.00,N,3,0,
20240624,2445,2425,2465,2405,8551,20800450,00,0.00,N,2,15,
20240617,2430,2380,2435,2360,3825,9151005,00,0.00,N,2,45,
20240610,2385,2460,2460,2335,27744,65902545,00,0.00,N,5,-80,
20240603,2465,2395,2465,2330,52481,124977600,00,0.00,N,2,100,
20240527,2365,2450,2450,2300,65773,155994315,00,0.00,N,5,-90,
20240520,2455,2510,2510,2450,32129,79409155,00,0.00,N,5,-65,
20240513,2520,2460,2530,2460,7644,18958185,00,0.00,N,2,35,
20240507,2485,2520,2565,2470,17071,42818110,00,0.00,N,5,-75,
20240429,2560,2580,2620,2545,14796,38270070,00,0.00,N,5,-25,
20240422,2585,2530,2585,2485,29492,74736065,00,0.00,N,2,50,
20240415,2535,2520,2565,2480,29301,74014455,00,0.00,N,2,10,
20240408,2525,2430,2560,2420,47942,121593015,00,0.00,N,2,65,
20240401,2460,2440,2490,2420,6148,15107395,00,0.00,N,2,20,
20240325,2440,2465,2485,2400,22950,55667345,00,0.00,N,5,-25,
20240318,2465,2450,2475,2415,10632,25996470,00,0.00,N,2,10,
20240311,2455,2350,2455,2350,28073,68050750,00,0.00,N,2,105,
20240304,2350,2440,2470,2335,46579,110302410,00,0.00,N,5,-95,
20240226,2445,2445,2475,2400,30804,74410050,00,0.00,N,3,0,
20240219,2445,2390,2495,2390,67740,164954800,00,0.00,N,2,35,
20240213,2410,2365,2410,2340,21791,51957225,00,0.00,N,2,45,
20240205,2365,2360,2375,2350,22701,53458605,00,0.00,N,5,-15,
20240129,2380,2360,2390,2335,52173,123518275,00,0.00,N,2,15,
20240122,2365,2355,2365,2300,66605,156267030,00,0.00,N,2,10,
20240115,2355,2360,2385,2335,48945,115610795,00,0.00,N,5,-15,
20240108,2370,2275,2385,2270,30364,70179545,00,0.00,N,2,95,
20240102,2275,2230,2275,2225,22901,51466100,00,0.00,N,2,45,
20231226,2230,2170,2250,2170,12618,27768540,00,0.00,N,2,35,
20231218,2195,2200,2245,2160,35427,77404150,00,0.00,N,5,-15,
20231211,2210,2195,2245,2170,23354,51094395,00,0.00,N,2,20,
20231204,2190,2250,2250,2175,5414,11887910,00,0.00,N,5,-60,
20231127,2250,2195,2280,2190,12523,27738595,00,0.00,N,2,65,
20231120,2185,2215,2215,2170,52398,114317520,00,0.00,N,5,-25,
20231113,2210,2180,2210,2160,51991,114000715,00,0.00,N,2,20,
20231106,2190,2190,2215,2140,114814,249295305,00,0.00,N,2,15,
20231030,2175,2190,2195,2140,12423,26834940,00,0.00,N,5,-10,
20231023,2185,2210,2210,2155,3720,8070645,00,0.00,N,5,-25,
20231016,2210,2220,2255,2150,58120,129459415,00,0.00,N,5,-30,
20231010,2240,2215,2240,2200,43675,97572055,00,0.00,N,2,20,
20231004,2220,2210,2220,2190,41308,91676495,00,0.00,N,2,10,
20230925,2210,2160,2215,2135,35201,76399760,00,0.00,N,2,50,
20230918,2160,2205,2210,2135,62640,135830525,00,0.00,N,5,-50,
20230911,2210,2210,2255,2170,121059,267038335,00,0.00,N,5,-15,
20230904,2225,2250,2255,2150,39975,87994830,00,0.00,N,5,-20,
20230828,2245,2200,2245,2175,29328,65276875,00,0.00,N,2,55,
20230821,2190,2180,2210,2150,22394,48420995,00,0.00,N,2,5,
20230814,2185,2220,2220,2170,36309,79622225,00,0.00,N,5,-35,
20230807,2220,2230,2235,2185,34338,75669220,00,0.00,N,5,-10,
20230731,2230,2175,2230,2160,6945,15223525,00,0.00,N,2,35,
20230724,2195,2245,2280,2155,184611,407298770,00,0.00,N,5,-80,
20230717,2275,2225,2275,2225,158634,358310385,00,0.00,N,2,30,
20230710,2245,2265,2290,2220,170353,382576550,00,0.00,N,5,-40,
20230703,2285,2245,2290,2235,62137,140275260,00,0.00,N,2,30,
20230626,2255,2245,2265,2240,53482,120444780,00,0.00,N,5,-10,
20230619,2265,2260,2280,2235,79760,180333420,00,0.00,N,5,-20,
20230612,2285,2235,2295,2230,56421,127803580,00,0.00,N,2,35,
20230605,2250,2210,2255,2210,21905,48916135,00,0.00,N,2,20,
20230530,2230,2205,2235,2200,72384,160965025,00,0.00,N,2,5,
20230522,2225,2220,2240,2200,41473,91769115,00,0.00,N,2,5,
20230515,2220,2210,2250,2195,61852,137203760,00,0.00,N,2,20,
20230508,2200,2200,2245,2185,130500,287483685,00,0.00,N,3,0,
20230502,2200,2135,2210,2135,50001,109137985,00,0.00,N,2,45,
20230424,2155,2185,2185,2135,38164,82191290,00,0.00,N,5,-25,
20230417,2180,2130,2190,2115,12197,26164690,00,0.00,N,2,75,
20230410,2105,2150,2155,2095,131221,276732410,00,0.00,N,5,-60,
20230403,2165,2145,2165,2130,34219,73569070,00,0.00,N,2,20,
20230327,2145,2125,2160,2095,20674,43676325,00,0.00,N,2,5,
20230320,2140,2105,2165,2100,5980,12672910,00,0.00,N,2,25,
20230313,2115,2135,2160,2100,20691,43773050,00,0.00,N,5,-60,
20230306,2175,2190,2200,2155,42933,93637525,00,0.00,N,5,-15,
20230227,2190,2205,2210,2180,24222,53227230,00,0.00,N,5,-20,
20230220,2210,2220,2225,2160,67518,146975595,00,0.00,N,5,-10,
20230213,2220,2140,2225,2140,29341,64414970,00,0.00,N,2,45,
20230206,2175,2150,2190,2135,19234,41617890,00,0.00,N,2,35,
20230130,2140,2095,2150,2095,20565,43637715,00,0.00,N,2,25,
20230125,2115,2075,2135,2065,3256,6768275,00,0.00,N,2,40,
20230116,2075,2090,2145,2060,73746,154046905,00,0.00,N,5,-25,
20230109,2100,2080,2135,2070,74420,155282330,00,0.00,N,2,30,
20230102,2070,2040,2075,2035,100446,205015815,00,0.00,N,2,30,
20221226,2040,2035,2050,2015,76386,154749995,00,0.00,N,2,5,
20221219,2035,2005,2050,2005,192777,390280390,00,0.00,N,2,35,
20221216,2000,2015,2020,2000,916849,1840709905,00,0.00,N,2,2000,