KissMeData/308700/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,199,199,199,199,0,0,00,0.00,N,3,0,
20250203,199,199,199,199,0,0,00,0.00,N,3,0,
20250131,199,199,199,199,0,0,00,0.00,N,3,0,
20250120,199,199,199,199,0,0,00,0.00,N,3,0,
20250113,199,199,199,199,0,0,00,0.00,N,3,0,
20250106,199,199,199,199,0,0,00,0.00,N,3,0,
20241230,199,199,199,199,0,0,00,0.00,N,3,0,
20241223,199,199,199,199,0,0,00,0.00,N,3,0,
20241216,199,199,199,199,0,0,00,0.00,N,3,0,
20241209,199,199,199,199,0,0,00,0.00,N,3,0,
20241202,199,199,199,199,0,0,00,0.00,N,3,0,
20241125,199,199,199,199,0,0,00,0.00,N,3,0,
20241118,199,199,199,199,0,0,00,0.00,N,3,0,
20241111,199,199,199,199,0,0,00,0.00,N,3,0,
20241104,199,199,199,199,0,0,00,0.00,N,3,0,
20241028,199,199,199,199,0,0,00,0.00,N,3,0,
20241021,199,199,199,199,0,0,00,0.00,N,3,0,
20241014,199,199,199,199,0,0,00,0.00,N,3,0,
20241007,199,199,199,199,0,0,00,0.00,N,3,0,
20240930,199,199,199,199,0,0,00,0.00,N,3,0,
20240923,199,199,199,199,0,0,00,0.00,N,3,0,
20240919,199,199,199,199,0,0,00,0.00,N,3,0,
20240909,199,199,199,199,0,0,00,0.00,N,3,0,
20240902,199,199,199,199,0,0,00,0.00,N,3,0,
20240826,199,199,199,199,0,0,00,0.00,N,3,0,
20240819,199,199,199,199,0,0,00,0.00,N,3,0,
20240812,199,199,199,199,0,0,00,0.00,N,3,0,
20240805,199,199,199,199,0,0,00,0.00,N,3,0,
20240729,199,199,199,199,0,0,00,0.00,N,3,0,
20240722,199,199,199,199,0,0,00,0.00,N,3,0,
20240715,199,199,199,199,0,0,00,0.00,N,3,0,
20240708,199,199,199,199,0,0,00,0.00,N,3,0,
20240701,199,199,199,199,0,0,00,0.00,N,3,0,
20240624,199,199,199,199,0,0,00,0.00,N,3,0,
20240617,199,199,199,199,0,0,00,0.00,N,3,0,
20240610,199,199,199,199,0,0,00,0.00,N,3,0,
20240603,199,199,199,199,0,0,00,0.00,N,3,0,
20240527,199,199,199,199,0,0,00,0.00,N,3,0,
20240520,199,199,199,199,0,0,00,0.00,N,3,0,
20240513,199,199,199,199,0,0,00,0.00,N,3,0,
20240507,199,199,199,199,0,0,00,0.00,N,3,0,
20240429,199,199,199,199,0,0,00,0.00,N,3,0,
20240422,199,199,199,199,0,0,00,0.00,N,3,0,
20240415,199,199,199,199,0,0,00,0.00,N,3,0,
20240408,199,199,199,199,0,0,00,0.00,N,3,0,
20240401,199,199,199,199,0,0,00,0.00,N,3,0,
20240325,199,199,199,199,0,0,00,0.00,N,3,0,
20240318,199,200,227,170,525,95022,00,0.00,N,2,25,
20240311,174,345,345,173,4325,887353,00,0.00,N,5,-126,
20240304,300,528,528,277,39,12423,00,0.00,N,5,-160,
20240226,460,478,490,355,1640,586699,00,0.00,N,2,43,
20240219,417,495,495,417,2223,947915,00,0.00,N,5,-14,
20240213,431,300,506,300,2423,946775,00,0.00,N,2,91,
20240205,340,479,479,302,17016,5885375,00,0.00,N,5,-77,
20240129,417,617,640,417,2554,1338976,00,0.00,N,5,-213,
20240122,630,606,630,601,237,144558,00,0.00,N,2,23,
20240115,607,609,609,518,16,9400,00,0.00,N,5,-8,
20240108,615,599,648,598,46,28940,00,0.00,N,2,28,
20240102,587,579,598,493,51,29801,00,0.00,N,5,-1,
20231226,588,596,596,588,1,596,00,0.00,N,5,-1,
20231218,589,597,597,547,24760,14030845,00,0.00,N,5,-9,
20231211,598,598,628,473,136,78613,00,0.00,N,2,42,
20231204,556,589,740,501,1844,1027144,00,0.00,N,5,-36,
20231127,592,680,680,492,128,76072,00,0.00,N,5,-27,
20231120,619,647,647,542,148,92821,00,0.00,N,2,56,
20231113,563,580,590,502,119,60031,00,0.00,N,5,-11,
20231106,574,439,654,439,1282,633285,00,0.00,N,2,74,
20231030,500,405,500,405,134,56034,00,0.00,N,2,70,
20231023,430,412,539,412,258,106856,00,0.00,N,2,16,
20231016,414,429,430,414,129,54788,00,0.00,N,5,-78,
20231010,492,490,559,483,146,71295,00,0.00,N,2,5,
20231004,487,535,543,487,315,161550,00,0.00,N,5,-18,
20230925,505,500,555,480,177,91705,00,0.00,N,2,44,
20230918,461,350,507,350,1195,479392,00,0.00,N,2,127,
20230911,334,260,387,246,7058,2002811,00,0.00,N,2,73,
20230904,261,348,400,226,31179,7893364,00,0.00,N,5,-42,
20230828,303,233,307,229,3473,1024938,00,0.00,N,2,100,
20230821,203,266,266,177,3777,982103,00,0.00,N,5,-29,
20230814,232,202,266,202,523,121768,00,0.00,N,2,30,
20230807,202,199,202,140,671,121874,00,0.00,N,5,-19,
20230731,221,254,292,220,5539,1377648,00,0.00,N,3,0,
20230724,221,250,279,190,8374,1976843,00,0.00,N,5,-29,
20230717,250,261,277,201,5743,1396324,00,0.00,N,5,-11,
20230710,261,274,300,250,9650,2773695,00,0.00,N,2,20,
20230703,241,250,335,241,5471,1553934,00,0.00,N,5,-13,
20230626,254,386,386,200,1492,424735,00,0.00,N,5,-82,
20230619,336,243,336,221,2845,926982,00,0.00,N,2,124,
20230612,212,287,287,212,5970,1662056,00,0.00,N,5,-75,
20230605,287,270,305,250,2095,557819,00,0.00,N,2,17,
20230530,270,299,339,264,132,38873,00,0.00,N,2,10,
20230522,260,290,309,251,22328,6399110,00,0.00,N,2,4,
20230515,256,356,357,256,2114,647653,00,0.00,N,5,-55,
20230508,311,322,389,290,7334,2259083,00,0.00,N,5,-4,
20230502,315,437,489,315,732,258130,00,0.00,N,5,-65,
20230424,380,418,491,318,2648,979987,00,0.00,N,2,16,
20230417,364,307,399,300,14178,4750122,00,0.00,N,2,7,
20230410,357,349,399,300,6554,2250266,00,0.00,N,5,-6,
20230403,363,330,367,292,3148,1050765,00,0.00,N,2,24,
20230327,339,366,366,339,119,41362,00,0.00,N,2,19,
20230320,320,362,410,281,1407,440844,00,0.00,N,5,-12,
20230313,332,418,459,297,2487,870090,00,0.00,N,5,-37,
20230306,369,393,393,280,30567,9922711,00,0.00,N,2,27,
20230227,342,460,509,335,6266,2216841,00,0.00,N,5,-68,
20230220,410,424,424,310,1811,666201,00,0.00,N,2,40,
20230213,370,465,528,345,742,292433,00,0.00,N,5,-35,
20230206,405,610,615,347,1804,859433,00,0.00,N,5,-205,
20230130,610,554,647,510,201,113949,00,0.00,N,2,33,
20230125,577,559,577,559,3,1695,00,0.00,N,2,18,
20230116,559,720,720,439,1249,775287,00,0.00,N,5,-70,
20230109,629,669,669,484,1897,924080,00,0.00,N,2,35,
20230102,594,678,678,495,2097,1045540,00,0.00,N,5,-16,
20221226,610,687,687,530,204,119110,00,0.00,N,5,-82,
20221219,692,542,692,542,487,267226,00,0.00,N,2,55,
20221212,637,649,689,562,2229,1307101,00,0.00,N,2,42,
20221205,595,639,699,544,51,30304,00,0.00,N,5,-44,
20221128,639,656,659,561,2089,1236897,00,0.00,N,5,-19,
20221121,658,689,689,600,7,4577,00,0.00,N,2,58,
20221114,600,630,680,500,16462,10286644,00,0.00,N,2,10,
20221107,590,647,700,468,380,211781,00,0.00,N,5,-24,
20221031,614,610,630,520,15,8396,00,0.00,N,2,15,
20221024,599,719,747,599,20,13498,00,0.00,N,5,-50,
20221017,649,697,801,579,3581,2328845,00,0.00,N,2,19,
20221011,630,579,660,579,325,202736,00,0.00,N,5,-16,
20221004,646,702,760,600,12,7935,00,0.00,N,5,-57,
20220926,703,690,705,587,107,67554,00,0.00,N,2,58,
20220919,645,629,697,497,1302,749112,00,0.00,N,5,-4,
20220913,649,611,659,520,122,69444,00,0.00,N,5,-69,
20220905,718,650,718,553,888,491572,00,0.00,N,2,131,
20220829,587,797,911,577,687,408521,00,0.00,N,5,-210,
20220822,797,749,811,578,485,292231,00,0.00,N,2,117,
20220816,680,675,724,533,9012,4898311,00,0.00,N,5,-113,
20220808,793,751,793,632,878,588250,00,0.00,N,2,139,
20220801,654,635,769,595,112,67455,00,0.00,N,2,34,
20220725,620,615,729,615,991,633152,00,0.00,N,5,-43,
20220718,663,758,811,570,334,211568,00,0.00,N,5,-5,
20220711,668,618,704,532,4412,2676427,00,0.00,N,5,-58,
20220704,726,756,756,550,836,536539,00,0.00,N,2,67,
20220627,659,647,700,647,28,18921,00,0.00,N,2,9,
20220620,650,688,802,593,247,161236,00,0.00,N,5,-38,
20220613,688,669,700,540,10525,5736193,00,0.00,N,2,13,
20220607,675,663,790,661,5058,3363115,00,0.00,N,5,-104,
20220530,779,679,779,636,4776,3039491,00,0.00,N,2,94,
20220523,685,750,750,565,1202,721981,00,0.00,N,5,-82,
20220516,767,702,767,680,22,15274,00,0.00,N,2,63,
20220509,704,816,816,617,1517,1090748,00,0.00,N,5,-44,
20220502,748,769,769,575,22839,15209727,00,0.00,N,2,49,
20220425,699,736,779,621,26375,17888494,00,0.00,N,5,-37,
20220418,736,631,807,473,116824,75935799,00,0.00,N,2,186,
20220411,550,729,729,515,32085,18863194,00,0.00,N,5,-97,
20220404,647,718,718,523,6932,4434765,00,0.00,N,2,22,
20220328,625,650,750,531,575,376809,00,0.00,N,2,25,
20220321,600,815,815,522,11573,7113674,00,0.00,N,5,-110,
20220314,710,830,830,551,39125,24212273,00,0.00,N,5,-29,
20220307,739,575,740,490,18638,10128885,00,0.00,N,2,159,
20220228,580,617,617,580,112,65172,00,0.00,N,5,-30,
20220221,610,610,725,540,3454,2025887,00,0.00,N,5,-21,
20220214,631,540,853,540,2603,1454788,00,0.00,N,2,1,
20220207,630,650,899,610,3309,2041508,00,0.00,N,5,-30,
20220203,660,689,790,620,180,118170,00,0.00,N,5,-54,
20220124,714,750,850,638,1676,1197555,00,0.00,N,5,-36,
20220117,750,710,759,505,53216,30893632,00,0.00,N,2,55,
20220110,695,827,884,631,15813,11109789,00,0.00,N,5,-25,
20220103,720,750,937,651,44869,32533796,00,0.00,N,5,-150,
20211227,870,1050,1195,870,8128,7339834,00,0.00,N,5,-180,
20211220,1050,1030,1175,891,992,1011165,00,0.00,N,5,-85,
20211213,1135,1560,1560,1135,1210,1436535,00,0.00,N,5,-430,
20211206,1565,1330,1565,1145,1879,2255915,00,0.00,N,2,400,
20211129,1165,1545,1545,1140,645,802770,00,0.00,N,5,-180,
20211122,1345,1245,1495,1055,446,481020,00,0.00,N,2,45,
20211115,1300,1595,1595,1070,1072,1359580,00,0.00,N,5,-105,
20211108,1405,1310,1670,1275,1707,2306215,00,0.00,N,5,-135,
20211101,1540,1640,1640,1200,9296,12327210,00,0.00,N,5,-100,
20211025,1640,1350,1945,1350,209,285260,00,0.00,N,2,110,
20211018,1530,1880,2185,1185,1977,2720855,00,0.00,N,5,-120,
20211012,1650,1525,1695,1285,809,1165440,00,0.00,N,2,35,
20211005,1615,1310,1695,1280,2404,3208545,00,0.00,N,2,270,
20210927,1345,1690,1820,1155,3321,4597990,00,0.00,N,5,-200,
20210923,1545,1545,1545,1545,194,299730,00,0.00,N,5,-5,
20210913,1550,1135,1665,1135,4620,5330470,00,0.00,N,2,220,
20210906,1330,1285,1330,1010,3664,3766010,00,0.00,N,2,155,
20210830,1175,1205,1245,1125,1980,2344935,00,0.00,N,5,-15,
20210823,1190,1100,1230,1070,140,159555,00,0.00,N,2,90,
20210817,1100,1100,1100,1100,8,8800,00,0.00,N,3,0,
20210809,1100,1130,1265,1030,2158,2323585,00,0.00,N,5,-30,
20210802,1130,1305,1470,1115,5050,6373105,00,0.00,N,5,-175,
20210726,1305,1305,1325,1100,3724,4170985,00,0.00,N,5,-35,
20210719,1340,1245,1345,1190,3,3875,00,0.00,N,2,95,
20210712,1245,1190,1295,1150,191,227410,00,0.00,N,2,55,