KissMeData/053590/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20240930,2,9,9,2,269619927,1084622631,00,0.00,N,5,-9,
20240923,11,334,334,10,263133572,4575990273,00,0.00,N,5,-323,
20240919,334,334,334,334,0,0,00,0.00,N,3,0,
20240909,334,334,334,334,0,0,00,0.00,N,3,0,
20240902,334,334,334,334,0,0,00,0.00,N,3,0,
20240826,334,334,334,334,0,0,00,0.00,N,3,0,
20240819,334,334,334,334,0,0,00,0.00,N,3,0,
20240812,334,334,334,334,0,0,00,0.00,N,3,0,
20240805,334,334,334,334,0,0,00,0.00,N,3,0,
20240729,334,334,334,334,0,0,00,0.00,N,3,0,
20240722,334,334,334,334,0,0,00,0.00,N,3,0,
20240715,334,334,334,334,0,0,00,0.00,N,3,0,
20240708,334,334,334,334,0,0,00,0.00,N,3,0,
20240701,334,334,334,334,0,0,00,0.00,N,3,0,
20240624,334,334,334,334,0,0,00,0.00,N,3,0,
20240617,334,334,334,334,0,0,00,0.00,N,3,0,
20240610,334,334,334,334,0,0,00,0.00,N,3,0,
20240603,334,334,334,334,0,0,00,0.00,N,3,0,
20240527,334,334,334,334,0,0,00,0.00,N,3,0,
20240520,334,334,334,334,0,0,00,0.00,N,3,0,
20240513,334,334,334,334,0,0,00,0.00,N,3,0,
20240507,334,334,334,334,0,0,00,0.00,N,3,0,
20240429,334,334,334,334,0,0,00,0.00,N,3,0,
20240422,334,334,334,334,0,0,00,0.00,N,3,0,
20240415,334,334,334,334,0,0,00,0.00,N,3,0,
20240408,334,334,334,334,0,0,00,0.00,N,3,0,
20240401,334,334,334,334,0,0,00,0.00,N,3,0,
20240325,334,334,334,334,0,0,00,0.00,N,3,0,
20240318,334,334,334,334,0,0,00,0.00,N,3,0,
20240311,334,334,334,334,0,0,00,0.00,N,3,0,
20240304,334,334,334,334,0,0,00,0.00,N,3,0,
20240226,334,334,334,334,0,0,00,0.00,N,3,0,
20240219,334,334,334,334,0,0,00,0.00,N,3,0,
20240213,334,334,334,334,0,0,00,0.00,N,3,0,
20240205,334,334,334,334,0,0,00,0.00,N,3,0,
20240129,334,334,334,334,0,0,00,0.00,N,3,0,
20240122,334,334,334,334,0,0,00,0.00,N,3,0,
20240115,334,334,334,334,0,0,00,0.00,N,3,0,
20240108,334,334,334,334,0,0,00,0.00,N,3,0,
20240102,334,334,334,334,0,0,00,0.00,N,3,0,
20231226,334,334,334,334,0,0,00,0.00,N,3,0,
20231218,334,334,334,334,0,0,00,0.00,N,3,0,
20231211,334,334,334,334,0,0,00,0.00,N,3,0,
20231204,334,334,334,334,0,0,00,0.00,N,3,0,
20231127,334,334,334,334,0,0,00,0.00,N,3,0,
20231120,334,334,334,334,0,0,00,0.00,N,3,0,
20231113,334,334,334,334,0,0,00,0.00,N,3,0,
20231106,334,334,334,334,0,0,00,0.00,N,3,0,
20231030,334,334,334,334,0,0,00,0.00,N,3,0,
20231023,334,334,334,334,0,0,00,0.00,N,3,0,
20231016,334,334,334,334,0,0,00,0.00,N,3,0,
20231010,334,334,334,334,0,0,00,0.00,N,3,0,
20231004,334,334,334,334,0,0,00,0.00,N,3,0,
20230925,334,334,334,334,0,0,00,0.00,N,3,0,
20230918,334,334,334,334,0,0,00,0.00,N,3,0,
20230911,334,334,334,334,0,0,00,0.00,N,3,0,
20230904,334,334,334,334,0,0,00,0.00,N,3,0,
20230828,334,334,334,334,0,0,00,0.00,N,3,0,
20230821,334,334,334,334,0,0,00,0.00,N,3,0,
20230814,334,334,334,334,0,0,00,0.00,N,3,0,
20230807,334,334,334,334,0,0,00,0.00,N,3,0,
20230731,334,334,334,334,0,0,00,0.00,N,3,0,
20230724,334,334,334,334,0,0,00,0.00,N,3,0,
20230717,334,334,334,334,0,0,00,0.00,N,3,0,
20230710,334,334,334,334,0,0,00,0.00,N,3,0,
20230703,334,334,334,334,0,0,00,0.00,N,3,0,
20230626,334,334,334,334,0,0,00,0.00,N,3,0,
20230619,334,334,334,334,0,0,00,0.00,N,3,0,
20230612,334,334,334,334,0,0,00,0.00,N,3,0,
20230605,334,334,334,334,0,0,00,0.00,N,3,0,
20230530,334,334,334,334,0,0,00,0.00,N,3,0,
20230522,334,334,334,334,0,0,00,0.00,N,3,0,
20230515,334,334,334,334,0,0,00,0.00,N,3,0,
20230508,334,334,334,334,0,0,00,0.00,N,3,0,
20230502,334,334,334,334,0,0,00,0.00,N,3,0,
20230424,334,334,334,334,0,0,00,0.00,N,3,0,
20230417,334,334,334,334,0,0,00,0.00,N,3,0,
20230410,334,334,334,334,0,0,00,0.00,N,3,0,
20230403,334,334,334,334,0,0,00,0.00,N,3,0,
20230327,334,334,334,334,0,0,00,0.00,N,3,0,
20230320,334,334,334,334,0,0,00,0.00,N,3,0,
20230313,334,334,334,334,0,0,00,0.00,N,3,0,
20230306,334,334,334,334,0,0,00,0.00,N,3,0,
20230227,334,334,334,334,0,0,00,0.00,N,3,0,
20230220,334,334,334,334,0,0,00,0.00,N,3,0,
20230213,334,344,345,330,26486065,8898096536,00,0.00,N,5,-11,
20230206,345,387,390,341,82131540,29439388414,00,0.00,N,5,-52,
20230130,397,422,428,382,76646282,30844136868,00,0.00,N,5,-23,
20230125,420,462,483,415,66946374,30313982638,00,0.00,N,5,-38,
20230116,458,564,600,454,180094479,93960731301,00,0.00,N,5,-116,
20230109,574,355,644,348,634094671,333939590925,00,0.00,N,2,226,
20230102,348,400,407,330,101086810,36760606946,00,0.00,N,5,-53,
20221226,401,576,589,398,109266772,50457267335,00,0.00,N,5,-163,
20221219,564,731,741,535,35742432,22329305924,00,0.00,N,5,-161,
20221212,725,841,873,715,17645941,13928707244,00,0.00,N,5,-106,
20221205,831,1155,1320,756,119123700,120428588342,00,0.00,N,5,-319,
20221128,1150,1125,1350,1100,75541034,92115504380,00,0.00,N,2,95,
20221121,1055,928,1060,884,21316227,21446853122,00,0.00,N,2,147,
20221114,908,902,956,830,7169609,6501246501,00,0.00,N,2,2,
20221107,906,942,981,791,14406381,12509189184,00,0.00,N,5,-37,
20221031,943,855,950,774,10702538,9400779083,00,0.00,N,2,101,
20221024,842,730,896,705,11949196,9877406420,00,0.00,N,2,129,
20221017,713,680,740,676,1000333,709249547,00,0.00,N,2,16,
20221011,697,794,805,688,1546857,1125047843,00,0.00,N,5,-97,
20221004,794,753,825,753,1411525,1116935793,00,0.00,N,2,42,
20220926,752,843,870,730,2237463,1766422639,00,0.00,N,5,-91,
20220919,843,898,934,830,3694781,3249582243,00,0.00,N,5,-50,
20220913,893,814,943,798,11340129,10148190376,00,0.00,N,2,80,
20220905,813,739,893,713,5017980,4049361061,00,0.00,N,2,73,
20220829,740,820,831,698,3305866,2496504392,00,0.00,N,5,-96,
20220822,836,813,916,808,10499055,9138590817,00,0.00,N,2,28,
20220816,808,796,811,785,1239123,991286449,00,0.00,N,2,19,
20220808,789,770,798,749,1260512,974401248,00,0.00,N,2,21,
20220801,768,768,782,762,986538,759222189,00,0.00,N,3,0,
20220725,768,785,809,762,1793366,1407550348,00,0.00,N,5,-34,
20220718,802,760,805,739,2862748,2207239042,00,0.00,N,2,35,
20220711,767,723,840,704,10682554,8400051338,00,0.00,N,2,64,
20220704,703,705,735,676,1471251,1031144007,00,0.00,N,2,14,
20220627,689,699,740,685,1194990,839051387,00,0.00,N,5,-3,
20220620,692,726,755,673,1421915,989594735,00,0.00,N,5,-34,
20220613,726,709,840,654,5460008,3996147841,00,0.00,N,2,11,
20220607,715,763,763,700,1066723,769313681,00,0.00,N,5,-27,
20220530,742,713,846,710,6007634,4634388315,00,0.00,N,2,29,
20220523,713,769,781,655,4515606,3220381102,00,0.00,N,5,-53,
20220516,766,798,800,760,1077383,839504020,00,0.00,N,5,-20,
20220509,786,828,836,784,1512725,1213811306,00,0.00,N,5,-42,
20220502,828,816,859,802,1849671,1525772727,00,0.00,N,2,12,
20220425,816,850,855,805,2223040,1833129426,00,0.00,N,5,-44,
20220418,860,865,872,851,2068565,1777176043,00,0.00,N,2,2,
20220411,858,868,898,840,2625076,2257491831,00,0.00,N,5,-5,
20220404,863,1020,1025,782,22456810,20331043260,00,0.00,N,5,-157,
20220328,1020,1095,1115,986,11377028,11759992528,00,0.00,N,5,-65,
20220321,1085,1030,1260,845,35446937,37880365314,00,0.00,N,2,55,
20220314,1030,985,1080,897,22465446,22452686283,00,0.00,N,2,40,
20220307,990,856,1065,802,25793447,25384926630,00,0.00,N,2,133,
20220228,857,815,934,815,8252879,7191456188,00,0.00,N,2,53,
20220221,804,844,847,784,3099160,2519219600,00,0.00,N,5,-38,
20220214,842,786,897,756,9791353,8323767255,00,0.00,N,2,54,
20220207,788,948,948,761,7878310,6642589357,00,0.00,N,5,-134,
20220203,922,907,936,907,528676,488075028,00,0.00,N,2,16,
20220124,906,977,977,868,3917990,3599427574,00,0.00,N,5,-71,
20220117,977,1020,1020,964,2874028,2839671028,00,0.00,N,5,-28,
20220110,1005,1020,1045,999,3233655,3271382893,00,0.00,N,5,-5,
20220103,1010,1055,1055,1000,3136587,3205160615,00,0.00,N,5,-30,
20211227,1040,1060,1060,1005,2214520,2266456315,00,0.00,N,5,-5,
20211220,1045,1125,1130,1025,3438961,3658799280,00,0.00,N,5,-85,
20211213,1130,1085,1310,1065,17711455,21065098290,00,0.00,N,2,45,
20211206,1085,1015,1155,991,7879102,8410363023,00,0.00,N,2,70,
20211129,1015,990,1015,969,3422028,3391652366,00,0.00,N,2,5,
20211122,1010,1100,1115,1000,3328132,3469282880,00,0.00,N,5,-100,
20211115,1110,1200,1200,1100,3419119,3915363740,00,0.00,N,5,-65,
20211108,1175,1160,1245,1155,8791755,10575348405,00,0.00,N,2,25,
20211101,1150,1015,1165,1000,6908002,7535016030,00,0.00,N,2,130,
20211025,1020,1050,1095,1010,3474491,3644814165,00,0.00,N,5,-30,
20211018,1050,1080,1105,1040,2595344,2787902245,00,0.00,N,5,-30,
20211012,1080,1015,1080,1000,2048318,2125542530,00,0.00,N,2,45,
20211005,1035,1065,1065,986,4169031,4230948769,00,0.00,N,5,-30,
20210927,1065,1100,1170,1030,5564698,5991496575,00,0.00,N,5,-35,
20210923,1100,1120,1135,1090,1299065,1436797160,00,0.00,N,5,-35,
20210913,1135,1165,1170,1115,2545711,2917312395,00,0.00,N,5,-35,
20210906,1170,1220,1300,1155,6828534,8386546925,00,0.00,N,5,-45,
20210830,1215,1170,1270,1160,6892245,8445685850,00,0.00,N,2,50,
20210823,1165,1075,1195,1065,3526778,4051848725,00,0.00,N,2,80,
20210817,1085,1215,1225,1070,5958321,6856384720,00,0.00,N,5,-135,
20210809,1220,1365,1365,1195,4746969,6053561280,00,0.00,N,5,-145,
20210802,1365,1355,1415,1315,6303871,8560679465,00,0.00,N,2,30,
20210726,1335,1295,1435,1265,9693134,12999125945,00,0.00,N,2,55,
20210719,1280,1350,1360,1250,4808596,6227051015,00,0.00,N,5,-65,
20210712,1345,1345,1395,1295,6252023,8413425190,00,0.00,N,2,15,