KissMeData/102280/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,13450,13450,13450,13450,0,0,00,0.00,N,3,0,
20241118,13450,13450,13450,13450,0,0,00,0.00,N,3,0,
20241111,13450,13450,13450,13450,0,0,00,0.00,N,2,1,
20241104,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20241028,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20241021,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20241014,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20241007,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240930,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240923,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240919,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240909,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240902,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240826,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240819,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240812,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240805,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240729,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240722,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240715,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240708,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240701,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240624,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240617,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240610,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240603,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240527,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240520,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240513,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240507,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240429,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240422,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240415,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240408,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240401,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240325,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240318,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240311,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240304,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240226,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240219,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240213,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240205,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240129,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240122,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240115,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240108,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20240102,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20231226,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20231218,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20231211,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20231204,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20231127,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20231120,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20231113,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20231106,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20231030,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20231023,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20231016,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20231010,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20231004,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20230925,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20230918,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20230911,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20230904,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20230828,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20230821,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20230814,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20230807,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20230731,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20230724,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20230717,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20230710,13449,13449,13449,13449,0,0,00,0.00,N,3,0,
20230703,13449,13299,14499,13249,723021,10057449488,00,0.00,N,2,100,
20230626,13349,12949,14699,12499,1378918,18977209023,00,0.00,N,2,450,
20230619,12899,12649,15799,12349,1627828,22982806513,00,0.00,N,2,150,
20230612,12749,13049,13749,11949,297671,3850571890,00,0.00,N,5,-300,
20230605,13049,13149,13199,12949,94714,1234974986,00,0.00,N,5,-100,
20230530,13149,13249,13449,13049,92686,1223584225,00,0.00,N,5,-150,
20230522,13299,13749,14149,13199,221235,3020636593,00,0.00,N,5,-400,
20230515,13699,13349,13949,12999,200379,2679530552,00,0.00,N,2,350,
20230508,13349,13599,13899,13099,194093,2619992946,00,0.00,N,5,-250,
20230502,13599,13399,13799,13249,124411,1684768589,00,0.00,N,2,50,
20230424,13549,13849,15499,13049,792102,11204074959,00,0.00,N,5,-600,
20230417,14149,12899,15599,12299,2644750,37783417551,00,0.00,N,2,1200,
20230410,12949,16049,16549,12349,980489,13430950955,00,0.00,N,5,-3050,
20230403,15999,15499,17249,15499,301536,4954754544,00,0.00,N,2,450,
20230327,15549,15499,15799,15149,126494,1951697674,00,0.00,N,2,100,
20230320,15449,15599,15849,15149,114361,1768309994,00,0.00,N,5,-150,
20230313,15599,15699,15949,14999,151870,2343385449,00,0.00,N,5,-100,
20230306,15699,16699,16699,15699,186175,3011029968,00,0.00,N,5,-1100,
20230227,16799,16099,18999,15999,772197,13619373164,00,0.00,N,2,550,
20230220,16249,16549,16949,16099,170379,2799113173,00,0.00,N,5,-300,
20230213,16549,16899,16999,15999,187863,3112832795,00,0.00,N,5,-400,
20230206,16949,18049,18199,16049,361009,6279673088,00,0.00,N,5,-1100,
20230130,18049,18149,18299,17399,313279,5602944978,00,0.00,N,2,50,
20230125,17999,17999,18449,17549,293916,5271122642,00,0.00,N,2,150,
20230116,17849,20249,21549,17549,2722651,53367146958,00,0.00,N,5,-2950,
20230109,20799,16549,22149,16449,2599725,54441690019,00,0.00,N,2,4350,
20230102,16449,15849,16749,15149,134227,2145832729,00,0.00,N,2,600,
20221226,15849,16799,16899,15749,120033,1963357726,00,0.00,N,5,-900,
20221219,16749,18349,18349,16649,188916,3294391837,00,0.00,N,5,-1550,
20221212,18299,18699,18999,18149,116830,2174597025,00,0.00,N,5,-400,
20221205,374,386,388,363,6544794,2454590546,00,0.00,N,5,-12,
20221128,386,388,395,378,5339193,2055356432,00,0.00,N,5,-3,
20221121,389,392,393,380,6341861,2446969373,00,0.00,N,5,-3,
20221114,392,392,407,390,9300395,3709280989,00,0.00,N,3,0,
20221107,392,382,397,381,8209950,3201531128,00,0.00,N,2,10,
20221031,382,374,391,370,9967590,3791089939,00,0.00,N,2,11,
20221024,371,387,394,371,10158826,3874018330,00,0.00,N,5,-15,
20221017,386,380,407,380,9101613,3606101807,00,0.00,N,5,-5,
20221011,391,411,412,374,12557060,4883165383,00,0.00,N,5,-25,
20221004,416,396,423,395,10960410,4489336461,00,0.00,N,2,22,
20220926,394,435,438,389,20181916,8232967218,00,0.00,N,5,-45,
20220919,439,471,472,435,16199762,7344758039,00,0.00,N,5,-32,
20220913,471,477,489,469,15241831,7299724192,00,0.00,N,5,-4,
20220905,475,503,526,474,34879227,17364634896,00,0.00,N,5,-30,
20220829,505,495,603,486,231920595,126717566580,00,0.00,N,2,3,
20220822,502,503,509,494,12841821,6443196646,00,0.00,N,5,-3,
20220816,505,549,553,475,31917489,16392599813,00,0.00,N,5,-44,
20220808,549,550,553,535,18733502,10187101705,00,0.00,N,5,-3,
20220801,552,557,564,537,22157562,12188919511,00,0.00,N,5,-5,
20220725,557,556,563,549,14484079,8042100164,00,0.00,N,2,1,
20220718,556,539,568,535,25579292,14226077056,00,0.00,N,2,22,
20220711,534,545,556,527,27992124,15187378174,00,0.00,N,5,-11,
20220704,545,534,558,514,41265960,22222304602,00,0.00,N,2,11,
20220627,534,618,641,531,148366811,88527609797,00,0.00,N,5,-66,
20220620,600,750,814,535,355707820,237334131512,00,0.00,N,5,-156,
20220613,756,816,919,720,392579200,317061084033,00,0.00,N,5,-98,
20220607,854,663,1010,643,542513409,474019433967,00,0.00,N,2,176,
20220530,678,656,709,644,50406030,34216900869,00,0.00,N,2,27,
20220523,651,642,658,625,36941225,23669743048,00,0.00,N,2,11,
20220516,640,666,679,627,63280470,41487248787,00,0.00,N,5,-26,
20220509,666,855,921,620,351463881,280932260681,00,0.00,N,5,-195,
20220502,861,873,969,846,184253470,167829256486,00,0.00,N,5,-25,
20220425,886,979,1015,876,285032235,269772070126,00,0.00,N,5,-87,
20220418,973,737,1240,709,1236898109,1254848869482,00,0.00,N,2,230,
20220411,743,954,1045,714,503691665,430653102244,00,0.00,N,5,-167,
20220404,910,1310,1565,860,1224522045,1426733959328,00,0.00,N,5,-100,
20220328,1010,630,1010,626,126943207,109357599801,00,0.00,N,2,387,
20220321,623,615,637,608,24814112,15411082338,00,0.00,N,2,8,
20220314,615,614,617,593,17719903,10709303316,00,0.00,N,2,2,
20220307,613,648,679,602,29834575,18625150114,00,0.00,N,5,-34,
20220228,647,654,666,639,13905389,9045991883,00,0.00,N,5,-4,
20220221,651,649,674,634,17975720,11728814891,00,0.00,N,2,1,
20220214,650,655,666,631,14204072,9212058730,00,0.00,N,5,-17,
20220207,667,680,690,662,16213447,10960958611,00,0.00,N,5,-7,
20220203,674,647,679,647,10311887,6855182218,00,0.00,N,2,29,
20220124,645,687,687,618,25855241,16795157891,00,0.00,N,5,-43,
20220117,688,715,719,675,22748107,15784429574,00,0.00,N,5,-27,
20220110,715,798,799,705,39121292,29116605546,00,0.00,N,5,-82,
20220103,797,828,835,789,62053355,50421659793,00,0.00,N,5,-13,
20211227,810,784,819,774,43393009,34518099831,00,0.00,N,2,31,
20211220,779,775,844,773,88994116,71387569923,00,0.00,N,5,-8,
20211213,787,849,863,775,83070215,67877130932,00,0.00,N,5,-67,
20211206,854,914,918,847,159009573,139938026138,00,0.00,N,5,-88,
20211129,942,776,1015,776,637967133,593996113379,00,0.00,N,2,138,
20211122,804,690,835,671,268395251,209581555789,00,0.00,N,2,117,
20211115,687,712,732,679,37508267,26481740827,00,0.00,N,5,-47,
20211108,734,701,870,695,256898333,201679389816,00,0.00,N,5,-13,
20211101,747,749,810,710,93091786,70402154803,00,0.00,N,2,9,
20211025,738,686,825,681,283912327,221545412999,00,0.00,N,2,47,
20211018,691,697,733,670,17565321,12210222661,00,0.00,N,5,-3,
20211012,694,653,697,653,12068206,8158264631,00,0.00,N,2,41,
20211005,653,674,675,625,11655760,7529817924,00,0.00,N,5,-19,
20210927,672,705,708,670,12783732,8790714606,00,0.00,N,5,-29,
20210923,701,712,720,701,5827827,4122842578,00,0.00,N,5,-18,
20210913,719,739,758,713,14318908,10494288155,00,0.00,N,5,-25,
20210906,744,752,753,732,10409990,7738508967,00,0.00,N,5,-4,
20210830,748,736,764,721,17581756,13102421034,00,0.00,N,2,13,
20210823,735,684,750,678,20312982,14681932940,00,0.00,N,2,52,
20210817,683,739,747,680,21534820,15313318474,00,0.00,N,5,-57,
20210809,740,796,798,711,34818546,26312534488,00,0.00,N,5,-56,
20210802,796,814,820,792,32170802,25844347819,00,0.00,N,5,-16,
20210726,812,813,829,800,36113018,29412678755,00,0.00,N,3,0,
20210719,812,820,881,795,95013461,78924525880,00,0.00,N,5,-10,
20210712,822,817,906,810,112879598,95708592441,00,0.00,N,2,5,