KissMeData/046070/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20250210,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20250203,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20250131,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20250120,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20250113,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20250106,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20241230,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20241223,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20241216,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20241209,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20241202,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20241125,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20241118,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20241111,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20241104,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20241028,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20241021,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20241014,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20241007,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240930,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240923,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240919,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240909,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240902,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240826,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240819,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240812,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240805,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240729,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240722,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240715,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240708,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240701,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240624,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240617,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240610,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240603,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240527,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240520,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240513,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240507,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240429,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240422,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240415,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240408,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240401,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240325,10280,10280,10280,10280,0,0,00,0.00,N,3,0,
20240318,10280,9760,10400,9480,25732,250514399,00,0.00,N,2,520,
20240311,9760,10880,11840,9520,79647,817311930,00,0.00,N,5,-840,
20240304,10600,12400,12400,10320,127952,1418994005,00,0.00,N,5,-1640,
20240226,12240,13600,13920,12000,87790,1129893710,00,0.00,N,5,-1200,
20240219,13440,12680,16840,12480,575893,8614661559,00,0.00,N,2,800,
20240213,12640,12800,13360,12400,24567,313852242,00,0.00,N,5,-160,
20240205,12800,13320,13560,12200,43097,551635126,00,0.00,N,5,-520,
20240129,13320,13720,14920,12920,74417,1016261928,00,0.00,N,5,-640,
20240122,13960,15080,16400,13760,84653,1257139654,00,0.00,N,5,-1000,
20240115,14960,14000,16000,12400,218479,3136209762,00,0.00,N,2,960,
20240108,14000,15200,16400,13640,88658,1312093399,00,0.00,N,5,-1240,
20240102,15240,15400,18440,15120,222212,3663492339,00,0.00,N,5,-40,
20231226,15280,14600,17600,11960,808424,12493745086,00,0.00,N,2,600,
20231218,14680,9520,17880,9120,787301,11241034703,00,0.00,N,2,4960,
20231211,9720,11160,11160,9640,47112,487638822,00,0.00,N,5,-1440,
20231204,11160,12080,12080,11000,41401,470072377,00,0.00,N,5,-720,
20231127,11880,12400,12400,11600,28885,342178581,00,0.00,N,5,-440,
20231120,12320,12560,12760,11760,47461,569770178,00,0.00,N,5,-240,
20231113,12560,11800,14920,11640,155042,2055530035,00,0.00,N,2,560,
20231106,12000,14360,14360,11920,57188,738118206,00,0.00,N,5,-1920,
20231030,13920,13520,14160,12760,45194,600738443,00,0.00,N,2,400,
20231023,13520,13720,15960,12720,51750,709076267,00,0.00,N,2,280,
20231016,13240,14960,15360,12720,50148,707130015,00,0.00,N,5,-1640,
20231010,14880,12800,15800,12800,82456,1195620778,00,0.00,N,2,680,
20231004,14200,14000,15520,13240,115065,1613384587,00,0.00,N,5,-280,
20230925,14480,15440,18720,12760,523356,8242293791,00,0.00,N,5,-680,
20230918,15160,20680,20680,14400,257754,4457225636,00,0.00,N,5,-5520,
20230911,20680,20680,20680,20680,0,0,00,0.00,N,3,0,
20230904,20680,23120,23840,20280,117693,2528454762,00,0.00,N,5,-2440,
20230828,23120,21480,28600,15560,1476184,34045393436,00,0.00,N,2,2280,
20230821,20840,23600,24240,18600,87824,1794503197,00,0.00,N,5,-2760,
20230814,23600,33480,33480,20320,206390,4965327818,00,0.00,N,5,-9880,
20230807,33480,34800,35280,32080,21834,729107872,00,0.00,N,5,-520,
20230731,34000,33600,36640,32800,26827,923190340,00,0.00,N,2,1120,
20230724,32880,37240,37240,28800,62402,2031831737,00,0.00,N,5,-4320,
20230717,37200,41800,45600,37080,33251,1327901694,00,0.00,N,5,-4840,
20230710,42040,45240,47120,41800,12763,557295957,00,0.00,N,5,-3160,
20230703,45200,48960,50760,43840,15883,734037315,00,0.00,N,5,-3760,
20230626,48960,51760,52960,45200,8023,390581046,00,0.00,N,5,-2800,
20230619,51760,52800,53520,50400,6070,316975640,00,0.00,N,5,-2040,
20230612,53800,54000,55600,52200,4951,267915531,00,0.00,N,5,-200,
20230605,54000,56800,57560,54000,6802,380127985,00,0.00,N,5,-2600,
20230530,56600,56480,57200,52600,15641,859934206,00,0.00,N,2,40,
20230522,56560,55600,58400,53600,14335,804086969,00,0.00,N,2,1360,
20230515,55200,60200,62400,52160,56931,3245222287,00,0.00,N,5,-4760,
20230508,59960,61120,62000,49320,196703,11198304571,00,0.00,N,2,12160,
20230502,47800,44920,47800,42800,5558,268419273,00,0.00,N,2,2880,
20230424,44920,45600,46760,42280,14416,632984845,00,0.00,N,5,-720,
20230417,45640,48000,49440,44640,14075,653996073,00,0.00,N,5,-2600,
20230410,48240,48040,50240,45400,12079,579803678,00,0.00,N,2,280,
20230403,47960,49920,49920,46920,10203,494375374,00,0.00,N,5,-1560,
20230327,49520,49440,53400,47600,39482,1985273024,00,0.00,N,2,1560,
20230320,47960,40840,49440,40800,69009,3125574194,00,0.00,N,2,7560,
20230313,40400,46000,46720,33360,67644,2638369761,00,0.00,N,5,-6360,
20230306,46760,42760,48240,41600,44016,2020975371,00,0.00,N,2,4240,
20230227,42520,41960,43400,40600,3333,139572612,00,0.00,N,2,560,
20230220,41960,42960,43840,41640,4940,209726245,00,0.00,N,5,-1400,
20230213,43360,43920,44360,41600,4987,214535806,00,0.00,N,5,-560,
20230206,43920,44320,45600,43200,9737,433073816,00,0.00,N,5,-480,
20230130,44400,45200,45200,43800,6581,290951904,00,0.00,N,5,-400,
20230125,44800,44200,47440,42800,10913,486366660,00,0.00,N,2,200,
20230116,44600,43800,50400,42600,99074,4612707225,00,0.00,N,2,1400,
20230109,43200,42200,43600,41600,3587,153552880,00,0.00,N,2,1200,
20230102,42000,41800,42400,38000,7589,308078626,00,0.00,N,2,200,
20221226,41800,43600,45000,40800,5125,220930085,00,0.00,N,5,-1800,
20221219,43600,42800,45000,42000,7823,340806210,00,0.00,N,5,-200,
20221212,43800,43000,44400,41600,10327,446391300,00,0.00,N,2,400,
20221205,43400,45200,45800,40800,18776,816729580,00,0.00,N,5,-2200,
20221128,45600,47800,53000,44800,102998,4959169420,00,0.00,N,5,-2400,
20221121,48000,40200,55600,39040,297670,15076568244,00,0.00,N,2,7800,
20221114,40200,42600,43600,40200,7487,313053945,00,0.00,N,5,-2600,
20221107,42800,39720,42800,39320,4441,181937599,00,0.00,N,2,3400,
20221031,39400,38600,39960,38600,3034,119065598,00,0.00,N,2,800,
20221024,38600,39720,40400,38440,2228,87259590,00,0.00,N,5,-1120,
20221017,39720,39960,41000,38840,2591,103488375,00,0.00,N,5,-280,
20221011,1000,1040,1040,910,174358,167326882,00,0.00,N,5,-50,
20221004,1050,925,1060,925,237050,236799116,00,0.00,N,2,125,
20220926,925,1050,1050,864,637703,599800825,00,0.00,N,5,-140,
20220919,1065,1140,1160,1040,483451,531854800,00,0.00,N,5,-85,
20220913,1150,1140,1180,1130,170316,195629630,00,0.00,N,2,15,
20220905,1135,1150,1170,1100,198615,225899240,00,0.00,N,5,-15,
20220829,1150,1185,1265,1150,763308,913315715,00,0.00,N,5,-40,
20220822,1190,1230,1235,1170,229289,275472200,00,0.00,N,5,-50,
20220816,1240,1305,1320,1235,193469,245007580,00,0.00,N,5,-65,
20220808,1305,1305,1385,1270,483252,637713180,00,0.00,N,3,0,
20220801,1305,1320,1335,1290,145910,190745750,00,0.00,N,5,-15,
20220725,1320,1275,1325,1250,242558,313602175,00,0.00,N,2,60,
20220718,1260,1260,1330,1240,341496,435360895,00,0.00,N,3,0,
20220711,1260,1285,1430,1225,741084,989058470,00,0.00,N,5,-10,
20220704,1270,1195,1335,1170,353557,435007330,00,0.00,N,2,65,
20220627,1205,1170,1280,1140,407372,488436155,00,0.00,N,2,75,
20220620,1130,1295,1295,1080,349164,409201630,00,0.00,N,5,-155,
20220613,1285,1435,1435,1215,490108,642870580,00,0.00,N,5,-175,
20220607,1460,1490,1525,1395,451304,648610930,00,0.00,N,5,-30,
20220530,1490,1470,1510,1430,187689,276459090,00,0.00,N,2,25,
20220523,1465,1575,1600,1450,346148,517738025,00,0.00,N,5,-110,
20220516,1575,1535,1605,1480,524664,806118000,00,0.00,N,2,55,
20220509,1520,1550,1550,1390,595240,874109390,00,0.00,N,5,-40,
20220502,1560,1585,1600,1525,355608,553236025,00,0.00,N,5,-30,
20220425,1590,1605,1615,1510,318976,500749870,00,0.00,N,5,-35,
20220418,1625,1715,1715,1545,750516,1222873145,00,0.00,N,5,-90,
20220411,1715,1760,1880,1680,1515921,2649358635,00,0.00,N,5,-70,
20220404,1785,1690,1785,1670,787092,1368644015,00,0.00,N,2,95,
20220328,1690,1720,1745,1655,1654671,2786905535,00,0.00,N,5,-25,
20220321,1715,1750,1885,1690,3201976,5788378850,00,0.00,N,5,-35,
20220314,1750,1630,1770,1595,870331,1478403155,00,0.00,N,2,115,
20220307,1635,1660,1675,1580,595450,957532555,00,0.00,N,5,-45,
20220228,1680,1700,1930,1615,1324998,2283563400,00,0.00,N,5,-5,
20220221,1685,1700,1865,1605,741401,1269040775,00,0.00,N,5,-70,
20220214,1755,1825,1875,1675,1414767,2556444855,00,0.00,N,5,-70,
20220207,1825,1660,1945,1620,1238900,2214427025,00,0.00,N,2,165,
20220203,1660,1630,1675,1605,188945,309495745,00,0.00,N,2,90,
20220124,1570,1640,1680,1490,1184125,1859165720,00,0.00,N,5,-90,
20220117,1660,1690,1760,1610,1044694,1748501185,00,0.00,N,5,-55,
20220110,1715,1620,1960,1615,5955776,10951702740,00,0.00,N,2,90,
20220103,1625,1495,1685,1490,2823464,4543947150,00,0.00,N,2,130,
20211227,1495,1420,1495,1380,1362605,1958988335,00,0.00,N,2,95,
20211220,1400,1295,1415,1250,1453533,1981553245,00,0.00,N,2,90,
20211213,1310,1315,1385,1290,1006425,1348289170,00,0.00,N,3,0,
20211206,1310,1280,1325,1225,845727,1073087900,00,0.00,N,2,30,
20211129,1280,1250,1320,1190,993124,1251395955,00,0.00,N,5,-5,
20211122,1285,1375,1410,1280,1403518,1888259495,00,0.00,N,5,-90,
20211115,1375,1425,1485,1335,1657919,2318805435,00,0.00,N,5,-30,
20211108,1405,1420,1510,1365,2867645,4079539795,00,0.00,N,5,-15,
20211101,1420,1465,1565,1400,3041763,4490088270,00,0.00,N,5,-45,
20211025,1465,1530,1625,1355,5054982,7607394070,00,0.00,N,5,-80,
20211018,1545,1605,1840,1430,23309244,38680660630,00,0.00,N,5,-125,
20211012,1670,1125,2015,1065,42793519,76575595805,00,0.00,N,2,565,
20211005,1105,1165,1165,1025,491133,539841670,00,0.00,N,5,-70,
20210927,1175,1205,1210,1110,496504,579198075,00,0.00,N,5,-30,
20210923,1205,1220,1230,1200,118997,144105190,00,0.00,N,5,-20,
20210913,1225,1255,1265,1200,377184,463159020,00,0.00,N,5,-40,
20210906,1265,1305,1310,1245,535701,683401870,00,0.00,N,5,-45,
20210830,1310,1270,1335,1240,582057,740997375,00,0.00,N,2,60,
20210823,1250,1285,1290,1230,449730,563347245,00,0.00,N,5,-10,
20210817,1260,1285,1375,1230,857850,1101400890,00,0.00,N,5,-25,
20210809,1285,1365,1365,1240,722922,943038280,00,0.00,N,5,-65,
20210802,1350,1355,1400,1330,312269,422241940,00,0.00,N,5,-20,
20210726,1370,1375,1420,1335,565516,780971165,00,0.00,N,5,-5,
20210719,1375,1355,1470,1270,686335,926504845,00,0.00,N,2,10,
20210712,1365,1435,1450,1325,1072677,1482452350,00,0.00,N,5,-65,