KissMeData/215600/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2480,2525,2545,2465,2060177,5160605075,00,0.00,N,5,-40,
20250210,2520,2480,2630,2465,2137894,5402124270,00,0.00,N,3,0,
20250203,2520,2500,2650,2415,2698308,6806544075,00,0.00,N,5,-5,
20250131,2525,2510,2560,2485,427878,1078497960,00,0.00,N,2,5,
20250120,2520,2650,2650,2480,2373937,6057603655,00,0.00,N,5,-115,
20250113,2635,2805,2815,2615,2371072,6372364900,00,0.00,N,5,-170,
20250106,2805,2575,3050,2555,7689722,21359401215,00,0.00,N,2,250,
20241230,2555,2430,2560,2400,1212419,3049234065,00,0.00,N,2,105,
20241223,2450,2455,2620,2415,2202423,5493860050,00,0.00,N,2,30,
20241216,2420,2650,2660,2420,4446609,11290179400,00,0.00,N,5,-170,
20241209,2590,2950,2950,2445,11104558,29185371570,00,0.00,N,5,-365,
20241202,2955,3250,3255,2820,4750254,14136483655,00,0.00,N,5,-290,
20241125,3245,2605,3370,2605,13151236,40123247165,00,0.00,N,2,645,
20241118,2600,2880,2880,2500,4538705,11964720045,00,0.00,N,2,75,
20241111,2525,2640,2665,2400,2705983,6817946385,00,0.00,N,5,-160,
20241104,2685,2530,2915,2530,4045767,11099753665,00,0.00,N,2,135,
20241028,2550,2400,2645,2385,2702054,6795463305,00,0.00,N,2,150,
20241021,2400,2470,2545,2340,2697063,6529054965,00,0.00,N,5,-60,
20241014,2460,2640,2660,2400,3781901,9542733525,00,0.00,N,5,-180,
20241007,2640,2805,2810,2635,2139423,5795497905,00,0.00,N,5,-140,
20240930,2780,2855,2855,2720,1149705,3208718710,00,0.00,N,5,-50,
20240923,2830,2900,2930,2765,1991369,5668358970,00,0.00,N,5,-45,
20240919,2875,2780,2900,2780,1328046,3769260555,00,0.00,N,2,100,
20240909,2775,2665,2775,2620,2746091,7413004805,00,0.00,N,2,75,
20240902,2700,3040,3045,2680,3614331,10203766595,00,0.00,N,5,-340,
20240826,3040,3100,3115,2945,2828876,8518917915,00,0.00,N,5,-80,
20240819,3120,3190,3435,3050,6069830,19713243815,00,0.00,N,5,-50,
20240812,3170,3115,3255,3070,3014839,9517177980,00,0.00,N,2,30,
20240805,3140,3085,3240,2810,5453204,16685341775,00,0.00,N,2,55,
20240729,3085,3180,3285,3080,4219374,13508425775,00,0.00,N,5,-85,
20240722,3170,3180,3205,3000,3076038,9592705680,00,0.00,N,5,-15,
20240715,3185,3165,3255,3040,4975891,15752619460,00,0.00,N,3,0,
20240708,3185,3120,3275,3090,6732320,21444206370,00,0.00,N,2,65,
20240701,3120,3610,3640,2980,6870281,21903926955,00,0.00,N,5,-530,
20240624,3650,3540,3810,3480,2227854,8157467455,00,0.00,N,2,100,
20240617,3550,3615,3830,3525,3432347,12640107050,00,0.00,N,3,0,
20240610,3550,3950,4305,3500,6603740,25434805635,00,0.00,N,5,-465,
20240603,4015,4010,4200,3910,2876898,11580710565,00,0.00,N,2,5,
20240527,4010,4760,4760,4010,5947755,25053188830,00,0.00,N,5,-720,
20240520,4730,4690,4795,4555,2815242,13130618345,00,0.00,N,2,75,
20240513,4655,4380,5090,4240,6334707,29991867275,00,0.00,N,2,330,
20240507,4325,4531,4549,4275,2463425,10852188905,00,0.00,N,5,-141,
20240429,4466,4211,4628,4198,2646111,11583653695,00,0.00,N,2,255,
20240422,4211,4137,4674,4133,6575898,28357065915,00,0.00,N,2,97,
20240415,4114,4142,4758,4003,5476565,23484357295,00,0.00,N,5,-84,
20240408,4198,4447,4619,4170,3046978,13310538100,00,0.00,N,5,-217,
20240401,4415,4721,4841,4327,3943307,17939270475,00,0.00,N,5,-296,
20240325,4711,4535,4998,4397,8595307,40581365930,00,0.00,N,5,-630,
20240318,5341,5294,5544,4970,6908600,36162893740,00,0.00,N,2,139,
20240311,5202,4739,5257,4646,6421828,31388582990,00,0.00,N,2,634,
20240304,4568,4355,4739,4202,6436812,28940267310,00,0.00,N,2,176,
20240226,4392,4665,4832,4346,3424533,15586355250,00,0.00,N,5,-319,
20240219,4711,4924,5035,4674,4007482,19303523860,00,0.00,N,5,-213,
20240213,4924,4989,5850,4776,7512478,38712930380,00,0.00,N,5,-74,
20240205,4998,4924,5378,4832,5194634,26600204310,00,0.00,N,2,102,
20240129,4896,4730,5174,4549,3878182,18635568155,00,0.00,N,2,148,
20240122,4748,4822,4915,4609,2540114,12126462755,00,0.00,N,5,-74,
20240115,4822,5193,5230,4822,2972190,14843390820,00,0.00,N,5,-371,
20240108,5193,5294,6128,5109,8490020,46938094850,00,0.00,N,5,-138,
20240102,5331,5581,5646,5304,3587406,19594659060,00,0.00,N,5,-250,
20231226,5581,5396,5655,5369,3422642,18907308440,00,0.00,N,2,212,
20231218,5369,6016,6165,5239,11437878,66506571150,00,0.00,N,5,-629,
20231211,5998,5665,6442,5100,32588222,192726544700,00,0.00,N,2,500,
20231204,5498,5526,5683,5137,17196053,93141395920,00,0.00,N,5,-28,
20231127,5526,4304,6720,4133,80276544,493841955305,00,0.00,N,2,1541,
20231120,3985,4022,4142,3971,1840552,7484772275,00,0.00,N,5,-64,
20231113,4049,4304,4304,3980,1502685,6229327145,00,0.00,N,5,-153,
20231106,4202,4202,4392,4110,1893907,8063275370,00,0.00,N,2,65,
20231030,4137,4230,4336,3975,2061874,8498368800,00,0.00,N,5,-181,
20231023,4318,4656,4702,4096,3553126,15310937675,00,0.00,N,5,-310,
20231016,4628,4623,4924,4128,4335485,19572610440,00,0.00,N,5,-9,
20231010,4637,4859,4943,4591,1718007,8125229155,00,0.00,N,5,-185,
20231004,4822,4568,4841,4489,1436719,6713679590,00,0.00,N,2,250,
20230925,4572,4346,4572,4346,1304732,5826865790,00,0.00,N,2,208,
20230918,4364,4646,4896,4350,2343237,10730035435,00,0.00,N,5,-366,
20230911,4730,4623,5007,4605,3730406,17916746530,00,0.00,N,2,134,
20230904,4596,4730,4730,4429,1491835,6782274130,00,0.00,N,5,-69,
20230828,4665,4609,4878,4531,2096214,9795510880,00,0.00,N,2,111,
20230821,4554,4531,4646,4295,2420421,10823182180,00,0.00,N,2,97,
20230814,4457,4461,4517,4281,1899571,8368144660,00,0.00,N,5,-74,
20230807,4531,4230,4600,4165,3462985,15232768430,00,0.00,N,2,278,
20230731,4253,4119,4378,4022,3034520,12886533200,00,0.00,N,2,157,
20230724,4096,4341,4517,3656,5973776,24070433670,00,0.00,N,5,-208,
20230717,4304,4424,4494,4170,2667333,11530601315,00,0.00,N,5,-130,
20230710,4434,4332,4619,4267,2333287,10341263055,00,0.00,N,2,102,
20230703,4332,4711,4785,4276,3120528,14103222690,00,0.00,N,5,-398,
20230626,4730,4637,4767,4540,2397603,11125260810,00,0.00,N,2,65,
20230619,4665,5100,5220,4656,4309405,21116240940,00,0.00,N,5,-463,
20230612,5128,5702,5831,4887,5488175,29195235490,00,0.00,N,5,-564,
20230605,5692,5683,5748,5554,2048079,11602079780,00,0.00,N,2,9,
20230530,5683,5591,5711,5480,2166802,12088343370,00,0.00,N,2,74,
20230522,5609,5739,5970,5609,3460054,20098549080,00,0.00,N,5,-130,
20230515,5739,5618,5794,5452,3135131,17604328890,00,0.00,N,2,121,
20230508,5618,5813,6016,5517,3947747,22556976630,00,0.00,N,5,-195,
20230502,5813,5609,6016,5544,3085157,17912353500,00,0.00,N,2,195,
20230424,5618,5896,6091,5526,6494545,37438141140,00,0.00,N,5,-324,
20230417,5942,6340,6803,5831,24003641,149460610510,00,0.00,N,5,-398,
20230410,6340,5378,6914,5128,29802847,190000464000,00,0.00,N,2,971,
20230403,5369,5054,5600,5007,6567545,35133194230,00,0.00,N,2,287,
20230327,5082,5091,5276,4961,3874345,19730516660,00,0.00,N,2,28,
20230320,5054,5119,5276,4859,4641614,23422630820,00,0.00,N,5,-37,
20230313,5091,4906,5156,4674,5401285,26651300390,00,0.00,N,2,121,
20230306,4970,5535,5563,4822,5994457,31300313460,00,0.00,N,5,-556,
20230227,5526,5878,5887,5517,5292460,30086506170,00,0.00,N,5,-361,
20230220,5887,5794,6128,5683,5694793,33782898610,00,0.00,N,2,111,
20230213,5776,6248,6266,5683,6564034,38801443150,00,0.00,N,5,-472,
20230206,6248,6044,6424,5850,5863468,35948368080,00,0.00,N,2,139,
20230130,6109,6100,6340,5554,8205873,49442625360,00,0.00,N,2,9,
20230125,6100,6081,6146,5989,2196241,13348046670,00,0.00,N,2,65,
20230116,6035,6192,6942,5989,9658091,61892254060,00,0.00,N,5,-278,
20230109,6313,6229,6452,6183,4498293,28471929170,00,0.00,N,2,111,
20230102,6202,6442,6553,5989,4505063,28054409510,00,0.00,N,5,-250,
20221226,6452,6951,7164,6405,5122678,34920347270,00,0.00,N,5,-601,
20221219,7053,7794,7933,6924,7103676,52418548180,00,0.00,N,5,-741,
20221212,7794,8840,8969,7785,8434773,70643367610,00,0.00,N,5,-1111,
20221205,8905,8979,9395,8645,9757738,88478911470,00,0.00,N,5,-74,
20221128,8979,8840,9303,8608,5596226,50314726730,00,0.00,N,2,93,
20221121,8886,9034,9442,8719,8241721,74961256110,00,0.00,N,5,-130,
20221114,9016,8868,9997,8349,29461522,268084377670,00,0.00,N,2,74,
20221107,8942,9673,9719,8886,9817372,91317079650,00,0.00,N,5,-685,
20221031,9627,10275,11385,9182,21049516,213442437530,00,0.00,N,5,-416,
20221024,10043,10784,12126,9904,29068291,321756023100,00,0.00,N,5,-463,
20221017,10506,14487,15320,10228,81489564,1044983077600,00,0.00,N,5,-2546,
20221011,13052,7757,13052,7757,45448515,465751131300,00,0.00,N,2,5295,
20221004,7757,7757,7757,7757,0,0,00,0.00,N,3,0,
20220926,7757,7757,7757,7757,0,0,00,0.00,N,3,0,
20220919,7757,7757,7757,7757,0,0,00,0.00,N,3,0,
20220913,7757,7757,7757,7757,0,0,00,0.00,N,3,0,
20220905,7757,7757,7757,7757,0,0,00,0.00,N,3,0,
20220829,7757,7757,7757,7757,0,0,00,0.00,N,3,0,
20220822,7757,7757,7757,7757,0,0,00,0.00,N,3,0,
20220816,7757,7757,7757,7757,0,0,00,0.00,N,3,0,
20220808,7757,7757,7757,7757,0,0,00,0.00,N,3,0,
20220801,7757,7757,7757,7757,0,0,00,0.00,N,3,0,
20220725,7757,7757,7757,7757,0,0,00,0.00,N,3,0,
20220718,7757,7757,7757,7757,0,0,00,0.00,N,3,0,
20220711,7757,7757,7757,7757,0,0,00,0.00,N,3,0,
20220704,7757,7757,7757,7757,0,0,00,0.00,N,3,0,
20220627,7757,7757,7757,7757,0,0,00,0.00,N,3,0,
20220620,7757,7757,7757,7757,0,0,00,0.00,N,3,0,
20220613,7757,7757,7757,7757,0,0,00,0.00,N,3,0,
20220607,7757,7757,7757,7757,0,0,00,0.00,N,3,0,
20220530,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20220523,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20220516,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20220509,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20220502,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20220425,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20220418,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20220411,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20220404,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20220328,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20220321,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20220314,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20220307,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20220228,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20220221,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20220214,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20220207,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20220203,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20220124,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20220117,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20220110,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20220103,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20211227,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20211220,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20211213,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20211206,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20211129,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20211122,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20211115,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20211108,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20211101,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20211025,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20211018,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20211012,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20211005,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20210927,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20210923,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20210913,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20210906,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20210830,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20210823,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20210817,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20210809,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20210802,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20210726,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20210719,8380,8380,8380,8380,0,0,00,0.00,N,3,0,
20210712,8380,8380,8380,8380,0,0,00,0.00,N,3,0,