KissMeData/054630/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20250210,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20250203,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20250131,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20250120,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20250113,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20250106,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20241230,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20241223,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20241216,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20241209,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20241202,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20241125,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20241118,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20241111,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20241104,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20241028,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20241021,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20241014,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20241007,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240930,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240923,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240919,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240909,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240902,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240826,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240819,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240812,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240805,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240729,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240722,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240715,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240708,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240701,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240624,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240617,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240610,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240603,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240527,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240520,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240513,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240507,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240429,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240422,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240415,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240408,1580,1580,1580,1580,0,0,00,0.00,N,3,0,
20240401,1580,1590,2040,1550,3224310,5695673907,00,0.00,N,2,60,
20240325,1520,1750,1750,1360,2261972,3554063171,00,0.00,N,5,-230,
20240318,1750,2630,2650,1520,4147484,7489572850,00,0.00,N,5,-880,
20240311,2630,2660,2920,2590,433332,1168603671,00,0.00,N,5,-30,
20240304,2660,2780,2780,2600,308663,825143688,00,0.00,N,5,-130,
20240226,2790,2860,3120,2770,382184,1105839366,00,0.00,N,5,-90,
20240219,2880,2900,3330,2740,1376683,4130083181,00,0.00,N,5,-40,
20240213,2920,2900,3210,2860,403713,1216703507,00,0.00,N,2,20,
20240205,2900,2910,2960,2670,169925,482423892,00,0.00,N,5,-10,
20240129,2910,3010,3010,2780,202015,583871919,00,0.00,N,5,-100,
20240122,3010,2930,3440,2930,864870,2751614191,00,0.00,N,2,80,
20240115,2930,3000,3140,2780,381126,1129290494,00,0.00,N,5,-70,
20240108,3000,3000,3110,2930,270927,815081278,00,0.00,N,2,40,
20240102,2960,3030,3280,2920,413037,1265120212,00,0.00,N,3,0,
20231226,2960,2930,3090,2840,367598,1081943166,00,0.00,N,2,30,
20231218,2930,2710,3730,2620,3182398,10491368286,00,0.00,N,2,220,
20231211,2710,2540,2990,2540,698336,1939117218,00,0.00,N,2,170,
20231204,2540,2660,2660,2460,166921,424940280,00,0.00,N,5,-130,
20231127,2670,2670,2740,2520,162443,425907204,00,0.00,N,3,0,
20231120,2670,2710,2800,2650,123949,335017217,00,0.00,N,5,-20,
20231113,2690,2700,2770,2590,129525,347749158,00,0.00,N,5,-10,
20231106,2700,2990,3000,2690,181401,510747457,00,0.00,N,5,-120,
20231030,2820,2720,2820,2580,213164,571399640,00,0.00,N,2,100,
20231023,2720,2500,3310,2460,1600410,4913150728,00,0.00,N,2,220,
20231016,2500,2910,2910,2420,181824,489402301,00,0.00,N,5,-410,
20231010,2910,2900,2970,2850,101441,292758342,00,0.00,N,2,60,
20231004,2850,3000,3030,2800,92502,265025794,00,0.00,N,5,-100,
20230925,2950,2980,2990,2810,104210,303498737,00,0.00,N,5,-30,
20230918,2980,3280,3370,2960,138024,433232258,00,0.00,N,5,-290,
20230911,3270,3400,3450,3140,196913,647760145,00,0.00,N,5,-100,
20230904,3370,3640,3640,3350,203953,710731117,00,0.00,N,5,-190,
20230828,3560,3360,3840,3320,278559,983848635,00,0.00,N,2,240,
20230821,3320,3470,3470,3300,172448,580933700,00,0.00,N,5,-170,
20230814,3490,3690,3700,3310,153002,532102994,00,0.00,N,5,-150,
20230807,3640,3730,4150,3510,457235,1722016402,00,0.00,N,2,20,
20230731,3620,3830,3900,3540,272029,1014271417,00,0.00,N,5,-210,
20230724,3830,3980,4000,3320,458414,1693646353,00,0.00,N,5,-150,
20230717,3980,3990,4330,3960,455129,1875501324,00,0.00,N,5,-40,
20230710,4020,3860,4480,3760,434940,1767641898,00,0.00,N,2,120,
20230703,3900,4150,4540,3870,506421,2116309971,00,0.00,N,5,-230,
20230626,4130,4360,4400,4070,389198,1640798512,00,0.00,N,5,-220,
20230619,4350,4710,4810,4300,503016,2296756114,00,0.00,N,5,-390,
20230612,4740,4740,4910,4510,701425,3302089358,00,0.00,N,5,-10,
20230605,4750,5060,5060,4650,694904,3343568477,00,0.00,N,5,-240,
20230530,4990,5100,5740,4930,3447149,18242549419,00,0.00,N,2,80,
20230522,4910,5700,6260,4700,8890490,48929162293,00,0.00,N,5,-320,
20230515,5230,3850,5230,3590,2864913,13767756625,00,0.00,N,2,1360,
20230508,3870,4020,4190,3620,419796,1672725288,00,0.00,N,5,-150,
20230502,4020,4170,4390,4010,183583,768197964,00,0.00,N,5,-150,
20230424,4170,4430,4450,4060,481960,2072806283,00,0.00,N,5,-270,
20230417,4440,4850,4880,4400,489571,2270107616,00,0.00,N,5,-360,
20230410,4800,5820,6070,4600,1434384,7372330950,00,0.00,N,5,-1270,
20230403,6070,5890,6650,5370,1973410,11974875981,00,0.00,N,2,190,
20230327,5880,5180,6580,4910,2002695,11773425660,00,0.00,N,2,680,
20230320,5200,5800,6160,4510,1430262,7810194385,00,0.00,N,5,-580,
20230313,5780,5670,5840,5230,952649,5347852245,00,0.00,N,2,10,
20230306,5770,5820,6350,5550,2060066,12371656482,00,0.00,N,5,-40,
20230227,5810,6840,6920,5730,2161364,13591796805,00,0.00,N,5,-950,
20230220,6760,6500,7270,6140,8980962,60725793558,00,0.00,N,2,280,
20230213,6480,4640,7490,4380,28358266,179511878615,00,0.00,N,2,1840,
20230206,4640,4230,4940,4200,2728940,12566122328,00,0.00,N,2,410,
20230130,423,422,465,409,13757468,6010029506,00,0.00,N,2,3,
20230125,420,401,444,395,4744747,1960594739,00,0.00,N,2,22,
20230116,398,393,411,379,3926837,1552112880,00,0.00,N,2,7,
20230109,391,380,405,379,7415556,2901038222,00,0.00,N,2,16,
20230102,375,383,401,350,7086754,2648594041,00,0.00,N,5,-2,
20221226,377,398,416,365,7172828,2821758687,00,0.00,N,5,-21,
20221219,398,433,487,396,47646035,21402291941,00,0.00,N,5,-41,
20221212,439,384,514,371,168357727,79107326547,00,0.00,N,2,135,
20221205,304,307,311,287,1145546,351809375,00,0.00,N,5,-2,
20221128,306,312,314,304,1162153,358025176,00,0.00,N,5,-9,
20221121,315,311,329,305,2852990,902901929,00,0.00,N,2,8,
20221114,307,280,338,280,9586443,3002068240,00,0.00,N,2,27,
20221107,280,267,283,262,1177153,321959376,00,0.00,N,2,15,
20221031,265,271,274,251,829833,217912987,00,0.00,N,5,-5,
20221024,270,282,282,269,632487,172588053,00,0.00,N,5,-3,
20221017,273,274,287,264,659669,182851319,00,0.00,N,5,-2,
20221011,275,294,295,268,910808,255725650,00,0.00,N,5,-19,
20221004,294,260,302,256,2938811,824253215,00,0.00,N,2,43,
20220926,251,298,298,235,1839334,489558219,00,0.00,N,5,-45,
20220919,296,304,326,283,2944290,885458286,00,0.00,N,5,-6,
20220913,302,309,316,295,783788,238149584,00,0.00,N,5,-2,
20220905,304,312,336,298,1065094,338639736,00,0.00,N,5,-8,
20220829,312,309,325,304,1033822,323519426,00,0.00,N,5,-11,
20220822,323,339,339,311,1310239,422078677,00,0.00,N,5,-16,
20220816,339,348,353,330,2299586,787033296,00,0.00,N,5,-15,
20220808,354,350,361,346,2915435,1028150008,00,0.00,N,2,4,
20220801,350,360,380,341,7462764,2665296505,00,0.00,N,5,-13,
20220725,363,393,446,346,20812145,8298220301,00,0.00,N,5,-44,
20220718,407,283,460,281,67618257,26766808752,00,0.00,N,2,124,
20220711,283,292,298,278,951469,272134415,00,0.00,N,5,-8,
20220704,291,285,293,272,1640203,460365854,00,0.00,N,2,6,
20220627,285,288,303,280,1341174,396161049,00,0.00,N,5,-1,
20220620,286,340,341,270,2304073,700421235,00,0.00,N,5,-54,
20220613,340,370,376,332,2389974,845864331,00,0.00,N,5,-40,
20220607,380,386,392,370,1623100,620162874,00,0.00,N,5,-10,
20220530,390,370,418,370,3003139,1171425258,00,0.00,N,2,20,
20220523,370,377,378,366,1246618,461731767,00,0.00,N,5,-5,
20220516,375,379,403,363,2519884,964676031,00,0.00,N,2,6,
20220509,369,384,384,350,1731568,632832211,00,0.00,N,5,-16,
20220502,385,373,404,370,2027348,786694210,00,0.00,N,2,9,
20220425,376,394,394,371,2207714,836800680,00,0.00,N,5,-20,
20220418,396,393,401,382,2508427,978328615,00,0.00,N,2,3,
20220411,393,395,395,372,2852120,1094065488,00,0.00,N,5,-2,
20220404,395,419,420,385,4066687,1633831820,00,0.00,N,5,-16,
20220328,411,381,467,375,28767475,12238333320,00,0.00,N,2,30,
20220321,381,399,399,371,9152664,3533852226,00,0.00,N,5,-46,
20220314,427,382,485,357,18047959,7905313586,00,0.00,N,2,47,
20220307,380,383,389,357,2348253,880629135,00,0.00,N,5,-10,
20220228,390,388,405,375,2317485,911427858,00,0.00,N,2,2,
20220221,388,410,418,371,6387241,2544204121,00,0.00,N,5,-22,
20220214,410,397,442,364,30807003,12362308974,00,0.00,N,5,-55,
20220207,465,715,716,465,11607638,5860323648,00,0.00,N,5,-250,
20220203,715,637,715,637,1286553,870660000,00,0.00,N,2,80,
20220124,635,731,731,595,3541197,2344969063,00,0.00,N,5,-99,
20220117,734,787,788,720,2684726,2011009274,00,0.00,N,5,-53,
20220110,787,838,838,780,3788752,3042956893,00,0.00,N,5,-51,
20220103,838,833,851,805,4406259,3656814084,00,0.00,N,2,6,
20211227,832,805,880,790,6510232,5375006633,00,0.00,N,2,21,
20211220,811,794,825,771,3304913,2641789177,00,0.00,N,2,17,
20211213,794,802,860,790,7637805,6312011124,00,0.00,N,5,-7,
20211206,801,770,815,764,2518830,2008865598,00,0.00,N,2,16,
20211129,785,752,788,703,3476898,2610403285,00,0.00,N,2,4,
20211122,781,862,948,780,12865349,11041686906,00,0.00,N,5,-33,
20211115,814,802,847,802,3509308,2891854944,00,0.00,N,2,24,
20211108,790,826,848,763,3176900,2547066558,00,0.00,N,5,-44,
20211101,834,882,903,832,2556798,2210038777,00,0.00,N,5,-54,
20211025,888,882,934,865,3977861,3598244976,00,0.00,N,2,18,
20211018,870,890,922,859,3294159,2917164420,00,0.00,N,5,-20,
20211012,890,846,897,822,3083803,2638955142,00,0.00,N,2,29,
20211005,861,958,958,825,4460643,3906778270,00,0.00,N,5,-97,
20210927,958,1010,1020,957,6957879,6869919493,00,0.00,N,5,-52,
20210923,1010,996,1165,982,19478085,21096836399,00,0.00,N,2,13,
20210913,997,1020,1020,988,5365505,5383668885,00,0.00,N,5,-23,
20210906,1020,1055,1060,1000,7698680,7923254640,00,0.00,N,5,-15,
20210830,1035,1035,1060,970,12733638,12882994347,00,0.00,N,5,-5,
20210823,1040,1000,1235,985,17097640,18554900180,00,0.00,N,2,40,
20210817,1000,1150,1155,991,4728408,5105490434,00,0.00,N,5,-185,
20210809,1185,1275,1330,1075,20184621,25055053430,00,0.00,N,5,-55,
20210802,1240,1110,1385,1110,47621329,59538021545,00,0.00,N,2,120,
20210726,1120,1170,1185,1075,6380080,7196306850,00,0.00,N,5,-60,
20210719,1180,1255,1415,1155,56029849,71990234125,00,0.00,N,5,-80,
20210712,1260,1020,1365,1015,49477738,62314492495,00,0.00,N,2,240,