KissMeData/222810/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20241118,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20241111,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20241104,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20241028,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20241021,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20241014,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20241007,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240930,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240923,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240919,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240909,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240902,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240826,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240819,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240812,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240805,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240729,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240722,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240715,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240708,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240701,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240624,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240617,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240610,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240603,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240527,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240520,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240513,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240507,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240429,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240422,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240415,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240408,1080,1080,1080,1080,0,0,00,0.00,N,3,0,
20240401,1080,1215,1520,1019,14675285,18986379319,00,0.00,N,5,-135,
20240325,1215,1240,1340,1039,14761747,16844659996,00,0.00,N,5,-35,
20240318,1250,1386,1567,1150,14936598,20046988917,00,0.00,N,5,-142,
20240311,1392,1960,1960,1339,41802623,62048523271,00,0.00,N,5,-559,
20240304,1951,2065,2090,1915,2603414,5217774804,00,0.00,N,5,-99,
20240226,2050,2060,2125,2005,1273894,2624887520,00,0.00,N,5,-5,
20240219,2055,2165,2180,2030,1661154,3508887005,00,0.00,N,5,-110,
20240213,2165,2275,2295,2150,1347123,2971099165,00,0.00,N,5,-105,
20240205,2270,2255,2330,2155,1256293,2816550055,00,0.00,N,2,20,
20240129,2250,2480,2535,2145,2112080,4954428290,00,0.00,N,5,-170,
20240122,2420,2660,3135,2230,11656942,31706203800,00,0.00,N,5,-150,
20240115,2570,2570,2620,2350,2312289,5773893760,00,0.00,N,3,0,
20240108,2570,2400,2650,2350,5021836,12665353035,00,0.00,N,2,240,
20240102,2330,2045,2330,2025,3574386,7874843865,00,0.00,N,2,290,
20231226,2040,2145,2165,1997,1935286,3958412713,00,0.00,N,5,-105,
20231218,2145,2210,2280,2005,4571472,9877553220,00,0.00,N,5,-30,
20231211,2175,2070,2250,2050,2769804,5984813800,00,0.00,N,2,105,
20231204,2070,2095,2195,1999,2170669,4447945432,00,0.00,N,5,-25,
20231127,2095,2255,2310,2075,2495963,5528919840,00,0.00,N,5,-155,
20231120,2250,2280,2340,2165,1617344,3628141845,00,0.00,N,5,-30,
20231113,2280,2045,2365,1970,4364172,9619474924,00,0.00,N,2,265,
20231106,2015,2075,2205,1970,2367325,4897836822,00,0.00,N,5,-90,
20231030,2105,2075,2275,2015,2121144,4493173050,00,0.00,N,2,35,
20231023,2070,2390,2435,1950,3387145,7361105775,00,0.00,N,5,-330,
20231016,2400,2500,2680,2395,3044252,7732784295,00,0.00,N,5,-105,
20231010,2505,2455,2725,2350,3008902,7717919750,00,0.00,N,2,50,
20231004,2455,2555,2560,2400,1026686,2536799295,00,0.00,N,5,-100,
20230925,2555,2620,2790,2445,2531846,6687189345,00,0.00,N,5,-70,
20230918,2625,2490,2930,2455,6769477,18386520675,00,0.00,N,2,115,
20230911,2510,2600,2680,2405,2414150,6085650510,00,0.00,N,5,-50,
20230904,2560,2735,2735,2495,2668583,6895342875,00,0.00,N,5,-100,
20230828,2660,2810,2850,2640,5186175,14201064860,00,0.00,N,5,-145,
20230821,2805,2685,3235,2445,21616993,65220171035,00,0.00,N,2,145,
20230814,2660,2735,2860,2520,2474006,6650818530,00,0.00,N,5,-15,
20230807,2675,2920,2945,2655,3866621,10721501770,00,0.00,N,5,-235,
20230731,2910,2970,3575,2800,11500499,35860611320,00,0.00,N,5,-75,
20230724,2985,3060,3080,2660,5308520,15080811045,00,0.00,N,5,-105,
20230717,3090,3000,3245,2870,5804489,17695328850,00,0.00,N,2,100,
20230710,2990,3040,3235,2840,5908136,17986613960,00,0.00,N,5,-25,
20230703,3015,3000,3295,2825,13143332,39970188675,00,0.00,N,5,-35,
20230626,3050,3490,3500,2700,10283993,32679657100,00,0.00,N,5,-425,
20230619,3475,3555,3910,3055,22564797,79171679175,00,0.00,N,5,-80,
20230612,3555,3610,3830,3455,11324965,41273325370,00,0.00,N,5,-40,
20230605,3595,3545,3880,3440,12638275,46047288350,00,0.00,N,2,55,
20230530,3540,2910,3655,2840,27290436,90563460320,00,0.00,N,2,630,
20230522,2910,3065,3145,2820,9105059,27509564385,00,0.00,N,5,-235,
20230515,3145,2700,3500,2505,33990252,104169591275,00,0.00,N,2,545,
20230508,2600,3345,3495,2520,22529127,67907582620,00,0.00,N,5,-695,
20230502,3295,4020,4075,3200,21348298,78369995020,00,0.00,N,5,-570,
20230424,3865,4500,4550,2905,49967545,191747777100,00,0.00,N,5,-305,
20230417,4170,3090,5560,2905,63065775,261179900215,00,0.00,N,2,1370,
20230410,2800,1740,2980,1740,68271909,160779123868,00,0.00,N,2,1065,
20230403,1735,1440,1950,1359,25484799,45196695092,00,0.00,N,2,295,
20230327,1440,1649,1649,1400,4775460,7048379747,00,0.00,N,5,-140,
20230320,1580,1705,1788,1570,5251997,8752797120,00,0.00,N,5,-91,
20230313,1671,1770,1805,1605,3437036,5923258326,00,0.00,N,5,-128,
20230306,1799,1756,1949,1720,8373157,15363941627,00,0.00,N,2,80,
20230227,1719,1570,1722,1523,5079182,8259231210,00,0.00,N,2,153,
20230220,1566,1579,1635,1333,8117254,11881796558,00,0.00,N,2,44,
20230213,1522,1546,1665,1415,4924911,7711713463,00,0.00,N,5,-20,
20230206,1542,1510,1644,1493,3703955,5777546052,00,0.00,N,2,32,
20230130,1510,1486,1629,1410,10622345,16080647783,00,0.00,N,2,64,
20230125,1446,1321,1459,1286,5708610,7972812870,00,0.00,N,2,131,
20230116,1315,1250,1340,1245,2711260,3499877200,00,0.00,N,2,60,
20230109,1255,1055,1365,1045,7440979,9174012565,00,0.00,N,2,200,
20230102,1055,1055,1185,1030,3059673,3279845065,00,0.00,N,3,0,
20221226,1055,1025,1095,1020,2039578,2164421220,00,0.00,N,2,25,
20221219,1030,1210,1245,970,4700034,4925194078,00,0.00,N,5,-200,
20221212,1230,1260,1280,1170,2708851,3325308110,00,0.00,N,5,-10,
20221205,1240,1345,1410,1165,8150987,10810947710,00,0.00,N,5,-95,
20221128,1335,1355,1430,1220,6009152,7850467240,00,0.00,N,5,-40,
20221121,1375,1230,1430,1150,3880637,5048831865,00,0.00,N,2,145,
20221114,1230,1365,1390,1195,2453561,3166328915,00,0.00,N,5,-135,
20221107,1365,1250,1425,1230,3742356,4963174290,00,0.00,N,2,105,
20221031,1260,1305,1415,1220,2071168,2701473295,00,0.00,N,5,-25,
20221024,1285,1258,1495,1227,12161127,16215198695,00,0.00,N,2,54,
20221017,1231,1156,1316,1111,4228363,5129908815,00,0.00,N,2,89,
20221011,1142,1102,1178,1098,1481079,1669951010,00,0.00,N,2,18,
20221004,1124,1164,1325,1107,3362584,3992118745,00,0.00,N,5,-14,
20220926,1138,1178,1231,1093,2680330,3067292220,00,0.00,N,5,-13,
20220919,1151,1124,1222,1089,1651353,1903043675,00,0.00,N,2,35,
20220913,1116,1191,1222,1111,980672,1139060210,00,0.00,N,5,-66,
20220905,1182,1209,1240,1147,1381579,1626093985,00,0.00,N,5,-22,
20220829,1204,1227,1293,1187,1408211,1755771540,00,0.00,N,5,-76,
20220822,1280,1329,1391,1218,2857607,3692337460,00,0.00,N,5,-53,
20220816,1333,1422,1458,1325,2872690,4004532845,00,0.00,N,5,-89,
20220808,1422,1405,1569,1360,15558780,22749833075,00,0.00,N,2,35,
20220801,1387,1453,1476,1347,4955691,6866305825,00,0.00,N,5,-62,
20220725,1449,1867,1934,1342,19274094,32610735820,00,0.00,N,5,-418,
20220718,1867,2098,2192,1831,22209570,44726983675,00,0.00,N,5,-133,
20220711,2000,1863,2018,1707,12811123,24105884580,00,0.00,N,2,160,
20220704,1840,1685,2080,1596,30385844,57456334845,00,0.00,N,2,151,
20220627,1689,1867,1987,1649,7385354,13355545785,00,0.00,N,5,-120,
20220620,1809,2272,2521,1756,21320948,47898951675,00,0.00,N,5,-498,
20220613,2307,2876,3059,2032,54027172,134250914280,00,0.00,N,5,-409,
20220607,2716,2156,2716,1938,26703259,64830284595,00,0.00,N,2,587,
20220530,2129,1974,2218,1911,6706664,14115116325,00,0.00,N,2,155,
20220523,1974,2285,2347,1867,28721558,60828069420,00,0.00,N,5,-324,
20220516,2298,1614,2654,1467,67430082,140895940465,00,0.00,N,2,911,
20220509,1387,1058,1387,1009,11771914,14299485200,00,0.00,N,2,329,
20220502,1058,1071,1107,1036,1350767,1430528915,00,0.00,N,3,0,
20220425,1058,1124,1138,1036,1581761,1704976240,00,0.00,N,5,-66,
20220418,1124,1147,1249,1111,4842684,5643313810,00,0.00,N,5,-36,
20220411,1160,1276,1462,1133,7643055,9721957870,00,0.00,N,5,-116,
20220404,1276,1413,1507,1236,5287728,7298314590,00,0.00,N,5,-195,
20220328,1471,1004,1658,920,48318800,68661660835,00,0.00,N,2,480,
20220321,991,1196,1196,973,2773828,2921413060,00,0.00,N,5,-191,
20220314,1182,1311,1311,1124,1060626,1266250560,00,0.00,N,5,-71,
20220307,1253,1422,1431,1116,3924535,4948239970,00,0.00,N,5,-218,
20220228,1471,1520,1814,1436,5227852,8474381840,00,0.00,N,5,-49,
20220221,1520,1520,1520,1520,0,0,00,0.00,N,3,0,
20220214,1520,1520,1520,1520,0,0,00,0.00,N,3,0,
20220207,1520,1516,1622,1422,3131783,4782745964,00,0.00,N,2,9,
20220203,1511,1485,1525,1471,316886,475658854,00,0.00,N,2,31,
20220124,1480,1520,1689,1449,3010877,4666861551,00,0.00,N,5,-45,
20220117,1525,1596,1658,1467,2066697,3212274393,00,0.00,N,5,-71,
20220110,1596,1587,1702,1511,2444650,3884540674,00,0.00,N,2,14,
20220103,1582,1649,1702,1569,1421295,2316091989,00,0.00,N,5,-67,
20211227,1649,1667,1867,1622,3051216,5288544418,00,0.00,N,5,-31,
20211220,1680,1565,1867,1551,8314118,14495914652,00,0.00,N,5,-9,
20211213,1689,1756,1867,1605,3075211,5269923677,00,0.00,N,5,-62,
20211206,1751,1716,1969,1645,6017736,11023517615,00,0.00,N,2,62,
20211129,1689,1525,1898,1396,9023795,15457942124,00,0.00,N,2,164,
20211122,1525,1747,1916,1480,5261790,8984561625,00,0.00,N,5,-218,
20211115,1743,1347,1965,1347,19700656,34760415433,00,0.00,N,2,396,
20211108,1347,1262,1347,1200,1372906,1732180407,00,0.00,N,2,85,
20211101,1262,1391,1436,1227,1459219,1924403708,00,0.00,N,5,-116,
20211025,1378,1467,1498,1373,726639,1049449684,00,0.00,N,5,-98,
20211018,1476,1542,1600,1440,678703,1016480515,00,0.00,N,5,-40,
20211012,1516,1507,1520,1431,593849,877813518,00,0.00,N,2,36,
20211005,1480,1511,1529,1387,835960,1218932041,00,0.00,N,5,-45,
20210927,1525,1756,1756,1507,1158652,1858514239,00,0.00,N,5,-160,
20210923,1685,1654,1734,1614,261940,433491954,00,0.00,N,2,18,
20210913,1667,1729,1823,1654,1290263,2227514594,00,0.00,N,5,-62,
20210906,1729,1814,1969,1667,2428796,4395031842,00,0.00,N,5,-58,
20210830,1787,1791,2054,1756,2823942,5426070649,00,0.00,N,5,-13,
20210823,1800,1507,1876,1387,5428476,9301660558,00,0.00,N,2,413,
20210817,1387,1631,1631,1387,1397763,2091348402,00,0.00,N,5,-244,
20210809,1631,1760,1796,1618,1047061,1781371413,00,0.00,N,5,-143,
20210802,1774,1711,2072,1702,4510387,8427072033,00,0.00,N,2,63,
20210726,1711,1769,1796,1680,1201206,2069971100,00,0.00,N,5,-58,
20210719,1769,1925,1943,1756,1305128,2364427769,00,0.00,N,5,-156,
20210712,1925,1907,2063,1867,1356627,2626250993,00,0.00,N,2,22,