KissMeData/196490/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,203,203,203,203,0,0,00,0.00,N,3,0,
20241118,203,203,203,203,0,0,00,0.00,N,3,0,
20241111,203,203,203,203,0,0,00,0.00,N,3,0,
20241104,203,203,203,203,0,0,00,0.00,N,3,0,
20241028,203,203,203,203,0,0,00,0.00,N,3,0,
20241021,203,203,203,203,0,0,00,0.00,N,3,0,
20241014,203,203,203,203,0,0,00,0.00,N,3,0,
20241007,203,203,203,203,0,0,00,0.00,N,3,0,
20240930,203,203,203,203,0,0,00,0.00,N,3,0,
20240923,203,203,203,203,0,0,00,0.00,N,3,0,
20240919,203,203,203,203,0,0,00,0.00,N,3,0,
20240909,203,203,203,203,0,0,00,0.00,N,3,0,
20240902,203,203,203,203,0,0,00,0.00,N,3,0,
20240826,203,203,203,203,0,0,00,0.00,N,3,0,
20240819,203,203,203,203,0,0,00,0.00,N,3,0,
20240812,203,203,203,203,0,0,00,0.00,N,3,0,
20240805,203,203,203,203,0,0,00,0.00,N,3,0,
20240729,203,203,203,203,0,0,00,0.00,N,3,0,
20240722,203,203,203,203,0,0,00,0.00,N,3,0,
20240715,203,203,203,203,0,0,00,0.00,N,3,0,
20240708,203,203,203,203,0,0,00,0.00,N,3,0,
20240701,203,203,203,203,0,0,00,0.00,N,3,0,
20240624,203,203,203,203,0,0,00,0.00,N,3,0,
20240617,203,203,203,203,0,0,00,0.00,N,3,0,
20240610,203,203,203,203,0,0,00,0.00,N,3,0,
20240603,203,203,203,203,0,0,00,0.00,N,3,0,
20240527,203,203,203,203,0,0,00,0.00,N,3,0,
20240520,203,203,203,203,0,0,00,0.00,N,3,0,
20240513,203,203,203,203,0,0,00,0.00,N,3,0,
20240507,203,203,203,203,0,0,00,0.00,N,3,0,
20240429,203,203,203,203,0,0,00,0.00,N,3,0,
20240422,203,203,203,203,0,0,00,0.00,N,3,0,
20240415,203,203,203,203,0,0,00,0.00,N,3,0,
20240408,203,355,380,192,93415146,25621191255,00,0.00,N,5,-160,
20240401,363,460,540,363,51629948,23886217442,00,0.00,N,5,-95,
20240325,458,355,500,355,84318436,37770119848,00,0.00,N,2,103,
20240318,355,355,355,355,0,0,00,0.00,N,3,0,
20240311,355,355,355,355,0,0,00,0.00,N,3,0,
20240304,355,434,443,345,27889539,10403714021,00,0.00,N,5,-79,
20240226,434,481,491,421,7155944,3253578855,00,0.00,N,5,-42,
20240219,476,498,513,469,7242702,3516508145,00,0.00,N,5,-17,
20240213,493,542,575,474,11552514,6016804505,00,0.00,N,5,-32,
20240205,525,508,551,479,5692913,2880211270,00,0.00,N,2,22,
20240129,503,597,597,464,10213636,5499270455,00,0.00,N,5,-62,
20240122,565,610,611,562,5350493,3110993560,00,0.00,N,5,-36,
20240115,601,610,627,582,5586883,3378101850,00,0.00,N,5,-18,
20240108,619,619,640,599,7973111,4952544565,00,0.00,N,5,-5,
20240102,624,613,759,598,29586704,19530297705,00,0.00,N,2,11,
20231226,613,656,656,603,3801846,2338905365,00,0.00,N,5,-30,
20231218,643,597,656,581,13715336,8438601025,00,0.00,N,2,55,
20231211,588,613,625,583,8414852,5084773095,00,0.00,N,5,-24,
20231204,612,614,619,581,4378958,2633870580,00,0.00,N,5,-1,
20231127,613,636,650,599,5935795,3700278405,00,0.00,N,5,-27,
20231120,640,645,677,624,6121743,4011494625,00,0.00,N,5,-11,
20231113,651,601,681,579,5491967,3484449930,00,0.00,N,2,48,
20231106,603,629,665,600,6973585,4435708560,00,0.00,N,5,-14,
20231030,617,635,644,562,7302784,4308532095,00,0.00,N,5,-20,
20231023,637,690,718,609,6324652,4239896340,00,0.00,N,5,-61,
20231016,698,717,794,653,13009940,9444192610,00,0.00,N,5,-18,
20231010,716,684,735,660,4732239,3319617100,00,0.00,N,2,27,
20231004,689,655,689,643,2724426,1807587710,00,0.00,N,2,21,
20230925,668,683,779,640,7597802,5416364675,00,0.00,N,5,-21,
20230918,689,760,836,669,18791323,14160745360,00,0.00,N,5,-63,
20230911,752,798,811,727,11163688,8580539800,00,0.00,N,5,-46,
20230904,798,817,851,780,11526239,9306356175,00,0.00,N,5,-19,
20230828,817,882,1032,815,57675324,54194615030,00,0.00,N,5,-65,
20230821,882,896,1006,856,26865664,25008968950,00,0.00,N,5,-14,
20230814,896,851,1084,829,128972119,125644898105,00,0.00,N,2,47,
20230807,849,702,1098,698,143532134,132909168940,00,0.00,N,2,132,
20230731,717,777,792,715,6325171,4752437300,00,0.00,N,5,-58,
20230724,775,841,849,694,16121177,12383333595,00,0.00,N,5,-68,
20230717,843,913,913,809,14614240,12402044565,00,0.00,N,5,-56,
20230710,899,990,1010,895,26993799,25518467575,00,0.00,N,5,-115,
20230703,1014,960,1036,942,29346174,29169787410,00,0.00,N,2,57,
20230626,957,1054,1120,879,43708202,43571737820,00,0.00,N,5,-97,
20230619,1054,1010,1088,961,35063131,36100988695,00,0.00,N,2,42,
20230612,1012,1008,1048,988,17204376,17519806065,00,0.00,N,5,-26,
20230605,1038,942,1058,902,47601628,47469478385,00,0.00,N,2,100,
20230530,938,899,950,888,14610156,13436098915,00,0.00,N,2,59,
20230522,879,842,928,819,14123844,12517381580,00,0.00,N,2,62,
20230515,817,887,888,783,9643836,7982631240,00,0.00,N,5,-62,
20230508,879,933,968,873,13224660,12268199760,00,0.00,N,5,-63,
20230502,942,896,992,885,20798812,19623884770,00,0.00,N,2,23,
20230424,919,1098,1142,814,50379205,48294016785,00,0.00,N,5,-19,
20230417,938,873,1078,868,65195364,64297439735,00,0.00,N,2,67,
20230410,871,845,879,779,21323224,17805834195,00,0.00,N,2,24,
20230403,847,845,910,799,30430981,25667026070,00,0.00,N,2,11,
20230327,836,839,932,761,63895404,52713368415,00,0.00,N,5,-109,
20230320,945,682,963,661,58627728,51138801430,00,0.00,N,2,284,
20230313,661,736,736,606,8929836,5845897665,00,0.00,N,5,-82,
20230306,743,637,756,624,18643497,13215421995,00,0.00,N,2,121,
20230227,622,637,649,609,5874381,3682746650,00,0.00,N,5,-15,
20230220,637,654,681,619,5373709,3482722370,00,0.00,N,5,-6,
20230213,643,648,654,605,4467416,2832539480,00,0.00,N,5,-5,
20230206,648,705,723,640,6101220,4139592160,00,0.00,N,5,-60,
20230130,708,677,725,677,5927254,4192840015,00,0.00,N,2,27,
20230125,681,691,697,667,3144572,2132690305,00,0.00,N,2,3,
20230116,678,703,712,665,4214112,2880764950,00,0.00,N,5,-1,
20230109,679,662,707,650,5056422,3396952600,00,0.00,N,2,21,
20230102,658,663,683,636,2970511,1959622705,00,0.00,N,2,2,
20221226,656,779,793,652,10930195,7762276175,00,0.00,N,5,-120,
20221219,776,756,893,736,15741025,12791494240,00,0.00,N,2,19,
20221212,757,751,781,714,4749022,3592742075,00,0.00,N,2,4,
20221205,753,795,837,745,7559822,5857986950,00,0.00,N,5,-48,
20221128,801,827,857,771,6339023,5115148075,00,0.00,N,5,-26,
20221121,827,807,838,773,6025065,4905350590,00,0.00,N,2,22,
20221114,805,755,831,740,5707188,4527536770,00,0.00,N,2,54,
20221107,751,749,794,706,7427889,5563193080,00,0.00,N,2,7,
20221031,744,709,771,689,3063421,2236099825,00,0.00,N,2,29,
20221024,715,717,749,706,2933441,2113608495,00,0.00,N,5,-5,
20221017,720,714,737,685,1895440,1349005370,00,0.00,N,2,6,
20221011,714,733,769,679,2106112,1534043075,00,0.00,N,5,-45,
20221004,759,715,759,711,2169929,1588358685,00,0.00,N,2,36,
20220926,723,819,834,716,3590252,2721580265,00,0.00,N,5,-96,
20220919,819,843,876,707,8509408,6691778245,00,0.00,N,5,-24,
20220913,843,896,945,837,3762176,3406379045,00,0.00,N,5,-46,
20220905,889,879,918,844,3434863,2990873525,00,0.00,N,2,2,
20220829,887,908,969,887,6161653,5730941040,00,0.00,N,5,-46,
20220822,933,918,957,883,5005450,4640563315,00,0.00,N,2,15,
20220816,918,897,982,854,6892134,6429686175,00,0.00,N,2,19,
20220808,899,942,963,888,7091432,6591133550,00,0.00,N,5,-38,
20220801,937,804,937,790,7625210,6673099735,00,0.00,N,2,136,
20220725,801,790,819,754,4720370,3679043370,00,0.00,N,3,0,
20220718,801,784,825,772,2987411,2382890265,00,0.00,N,2,21,
20220711,780,789,811,745,2645485,2035333775,00,0.00,N,5,-5,
20220704,785,819,819,747,2263613,1735802940,00,0.00,N,5,-23,
20220627,808,788,863,739,4798378,3838131240,00,0.00,N,2,20,
20220620,788,811,952,723,9790170,8423445935,00,0.00,N,5,-26,
20220613,814,958,958,779,4727869,4041594670,00,0.00,N,5,-151,
20220607,965,986,998,926,2309945,2203124620,00,0.00,N,5,-22,
20220530,987,902,996,902,4380679,4214040660,00,0.00,N,2,87,
20220523,900,921,949,879,2472999,2239032265,00,0.00,N,5,-30,
20220516,930,877,964,877,4389143,4075445905,00,0.00,N,2,64,
20220509,866,908,955,821,4292015,3799689070,00,0.00,N,5,-59,
20220502,925,888,968,877,5102605,4767626855,00,0.00,N,2,27,
20220425,898,967,967,875,4213032,3853390965,00,0.00,N,5,-72,
20220418,4860,4790,5190,4650,1117425,5471104795,00,0.00,N,2,70,
20220411,4790,5230,5320,4760,976253,4901172725,00,0.00,N,5,-410,
20220404,5200,4815,5410,4605,2020688,9953643300,00,0.00,N,2,355,
20220328,4845,5130,5130,4500,2460964,11830104645,00,0.00,N,5,-305,
20220321,5150,6050,6080,4990,3683179,19894781060,00,0.00,N,5,-880,
20220314,6030,5660,6050,5540,1037125,5987855210,00,0.00,N,2,310,
20220307,5720,5990,6100,5640,613196,3598966990,00,0.00,N,5,-280,
20220228,6000,6000,6240,5800,739919,4456717950,00,0.00,N,3,0,
20220221,6000,6180,6270,5630,1336946,7960078040,00,0.00,N,5,-240,
20220214,6240,6510,6510,5800,1681199,10419795090,00,0.00,N,5,-430,
20220207,6670,7040,7150,6400,1514942,10366342350,00,0.00,N,5,-370,
20220203,7040,6880,7200,6760,1223053,8576364560,00,0.00,N,2,180,
20220124,6860,7520,7520,6270,3857663,26543091110,00,0.00,N,5,-700,
20220117,7560,8640,8650,7120,8288199,63919359940,00,0.00,N,5,-1040,
20220110,8600,7650,8920,7240,18230249,151372473420,00,0.00,N,2,950,
20220103,7650,7230,7950,7000,6699644,50208601630,00,0.00,N,2,440,
20211227,7210,7370,7730,7050,3211475,23629011320,00,0.00,N,5,-60,
20211220,7270,7270,7520,6820,2746857,19662572100,00,0.00,N,5,-100,
20211213,7370,7350,7680,7070,3024467,22428120250,00,0.00,N,2,50,
20211206,7320,8120,8300,7280,4417104,34341545800,00,0.00,N,5,-990,
20211129,8310,8000,8770,7970,8423657,70539378580,00,0.00,N,2,50,
20211122,8260,8000,8790,7510,6135466,49820855820,00,0.00,N,2,260,
20211115,8000,7660,8200,7200,5653734,44391963420,00,0.00,N,2,250,
20211108,7750,8320,8750,7350,7767783,63568633900,00,0.00,N,5,-540,
20211101,8290,8390,8820,8060,6539963,54881567540,00,0.00,N,5,-20,
20211025,8310,9860,10000,8030,17461058,151516710360,00,0.00,N,5,-10,
20211018,8320,7390,8860,7260,23637465,189191129020,00,0.00,N,2,1040,
20211012,7280,7780,8200,7180,25138466,196533790510,00,0.00,N,5,-370,
20211005,7650,5880,7990,5670,32182618,232539413030,00,0.00,N,2,1700,
20210927,5950,5820,6680,5540,3705476,22678861720,00,0.00,N,2,150,
20210923,5800,5730,5910,5520,695179,3985089660,00,0.00,N,5,-10,
20210913,5810,6030,6150,5630,1768381,10460929840,00,0.00,N,5,-220,
20210906,6030,6440,6550,5990,1762887,10900051130,00,0.00,N,5,-410,
20210830,6440,6110,6550,6020,2633725,16486705970,00,0.00,N,2,290,
20210823,6150,5680,6980,5680,5756376,37292631890,00,0.00,N,2,470,
20210817,5680,6040,6050,5500,842421,4888482550,00,0.00,N,5,-300,
20210809,5980,6280,6280,5880,1204869,7261329150,00,0.00,N,5,-300,
20210802,6280,6280,6370,6050,622828,3863424580,00,0.00,N,3,0,
20210726,6280,6400,6720,5820,1613063,10278693590,00,0.00,N,5,-100,
20210719,6380,6460,6980,6190,3363395,22403512930,00,0.00,N,5,-80,
20210712,6460,5720,6610,5700,3405286,21484921240,00,0.00,N,2,740,