KissMeData/323230/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,161,161,161,161,0,0,00,0.00,N,3,0,
20241118,161,161,161,161,0,0,00,0.00,N,3,0,
20241111,161,161,161,161,0,0,00,0.00,N,3,0,
20241104,161,161,161,161,0,0,00,0.00,N,3,0,
20241028,161,161,161,161,0,0,00,0.00,N,3,0,
20241021,161,161,161,161,0,0,00,0.00,N,3,0,
20241014,161,161,161,161,0,0,00,0.00,N,3,0,
20241007,161,161,161,161,0,0,00,0.00,N,3,0,
20240930,161,161,161,161,0,0,00,0.00,N,3,0,
20240923,161,161,161,161,0,0,00,0.00,N,3,0,
20240919,161,161,161,161,0,0,00,0.00,N,3,0,
20240909,161,161,161,161,0,0,00,0.00,N,3,0,
20240902,161,161,161,161,0,0,00,0.00,N,3,0,
20240826,161,161,161,161,0,0,00,0.00,N,3,0,
20240819,161,161,161,161,0,0,00,0.00,N,3,0,
20240812,161,161,161,161,0,0,00,0.00,N,3,0,
20240805,161,161,161,161,0,0,00,0.00,N,3,0,
20240729,161,161,161,161,0,0,00,0.00,N,3,0,
20240722,161,161,161,161,0,0,00,0.00,N,3,0,
20240715,161,161,161,161,0,0,00,0.00,N,3,0,
20240708,161,269,343,153,62663771,12749207134,00,0.00,N,5,-109,
20240701,270,260,349,237,17929005,5589744271,00,0.00,N,2,6,
20240624,264,333,333,242,7101585,1940080160,00,0.00,N,5,-69,
20240617,333,337,364,316,2143892,726704506,00,0.00,N,5,-22,
20240610,355,394,412,355,1787425,690052663,00,0.00,N,5,-47,
20240603,402,433,460,372,3747776,1553207325,00,0.00,N,5,-29,
20240527,431,520,520,430,3685819,1689153623,00,0.00,N,5,-72,
20240520,503,680,689,458,6474360,3611204005,00,0.00,N,5,-179,
20240513,682,619,687,594,2825133,1800553327,00,0.00,N,2,97,
20240507,585,592,626,562,1495470,866567331,00,0.00,N,5,-7,
20240429,592,580,617,497,3562108,1986649492,00,0.00,N,5,-2,
20240422,594,616,678,525,4643629,2818974528,00,0.00,N,5,-40,
20240415,634,548,657,481,6136374,3496926075,00,0.00,N,2,84,
20240408,550,610,626,539,1734397,1006667061,00,0.00,N,5,-60,
20240401,610,662,692,588,2824549,1803634478,00,0.00,N,5,-52,
20240325,662,685,757,636,8297399,5790508479,00,0.00,N,5,-28,
20240318,690,600,714,550,17294932,11279081878,00,0.00,N,2,80,
20240311,610,733,767,520,31087993,19727708172,00,0.00,N,5,-125,
20240304,735,975,1112,702,20591975,17994133236,00,0.00,N,5,-240,
20240226,975,846,1091,846,18701886,18438938021,00,0.00,N,2,132,
20240219,843,1270,1488,811,32234714,32265106743,00,0.00,N,5,-417,
20240213,1260,1448,1850,1260,6625621,10086166656,00,0.00,N,5,-208,
20240205,1468,1571,1668,1460,1345031,2072516577,00,0.00,N,5,-102,
20240129,1570,1598,1797,1449,3702181,6010927961,00,0.00,N,5,-23,
20240122,1593,1665,2085,1500,17611774,30674683078,00,0.00,N,2,184,
20240115,1409,2265,2265,1115,25397011,37113719163,00,0.00,N,5,-851,
20240108,2260,2615,2780,1980,6064861,13716740587,00,0.00,N,5,-350,
20240102,2610,2595,2765,2535,887407,2341276705,00,0.00,N,5,-30,
20231226,2640,2685,2710,2370,1691642,4309519080,00,0.00,N,5,-80,
20231218,2720,2850,3110,2630,2834162,7914254045,00,0.00,N,5,-150,
20231211,2870,2865,2960,2525,2608607,7095783130,00,0.00,N,3,0,
20231204,2870,2680,3270,2520,5305556,15828681630,00,0.00,N,2,160,
20231127,2710,2820,3025,2460,6370348,17682794720,00,0.00,N,5,-90,
20231120,2800,2100,2955,2025,7212390,18515201160,00,0.00,N,2,620,
20231113,2180,2275,2505,2155,3260738,7557815635,00,0.00,N,5,-100,
20231106,2280,1850,2380,1825,6032112,12852343383,00,0.00,N,2,456,
20231030,1824,1980,1980,1680,2580764,4563070379,00,0.00,N,5,-51,
20231023,1875,1837,2045,1613,4276645,7863421435,00,0.00,N,2,38,
20231016,1837,2280,2380,1665,4926101,9719220715,00,0.00,N,5,-468,
20231010,2305,2050,2480,1932,6359376,14234761953,00,0.00,N,2,220,
20231004,2085,1813,2240,1750,4940785,9936589975,00,0.00,N,2,235,
20230925,1850,1944,1944,1700,3329481,5941000422,00,0.00,N,5,-155,
20230918,2005,1725,2190,1661,7785484,15253163649,00,0.00,N,2,254,
20230911,1751,1691,1950,1580,7649229,13615901491,00,0.00,N,2,72,
20230904,1679,1358,1741,1310,8183326,12351880759,00,0.00,N,2,325,
20230828,1354,1260,1430,1210,7883485,10494823781,00,0.00,N,2,89,
20230821,1265,1048,1296,997,5658617,6459782746,00,0.00,N,2,217,
20230814,1048,976,1100,946,3948853,4017169576,00,0.00,N,2,52,
20230807,996,987,1060,874,3626656,3539906320,00,0.00,N,5,-7,
20230731,1003,956,1040,947,1249871,1245327215,00,0.00,N,2,47,
20230724,956,973,1017,910,1250116,1181088613,00,0.00,N,5,-18,
20230717,974,874,1027,856,3477123,3352876260,00,0.00,N,2,100,
20230710,874,802,1040,794,6589759,6157760425,00,0.00,N,2,63,
20230703,811,893,913,792,1322835,1120661594,00,0.00,N,5,-82,
20230626,893,842,955,839,2492200,2217604641,00,0.00,N,2,51,
20230619,842,780,856,777,1101874,901716452,00,0.00,N,2,63,
20230612,779,808,808,737,729173,563208337,00,0.00,N,5,-29,
20230605,808,753,952,753,6276579,5273553544,00,0.00,N,2,58,
20230530,750,757,790,738,523324,399006320,00,0.00,N,5,-10,
20230522,760,800,819,757,424085,331521636,00,0.00,N,5,-41,
20230515,801,839,845,770,609114,479147739,00,0.00,N,5,-44,
20230508,845,830,846,814,198471,165473142,00,0.00,N,2,15,
20230502,830,819,830,800,176954,144192723,00,0.00,N,2,11,
20230424,819,831,832,805,387652,316958391,00,0.00,N,5,-12,
20230417,831,876,922,830,622407,539997654,00,0.00,N,5,-45,
20230410,876,881,900,800,661874,566218212,00,0.00,N,5,-5,
20230403,881,869,922,830,817437,708887869,00,0.00,N,2,19,
20230327,862,859,876,813,452767,386956930,00,0.00,N,2,3,
20230320,859,826,874,812,330757,277198808,00,0.00,N,2,36,
20230313,823,815,838,770,396657,316129258,00,0.00,N,5,-5,
20230306,828,941,941,808,520104,446220582,00,0.00,N,5,-113,
20230227,941,894,958,890,449953,418985813,00,0.00,N,2,36,
20230220,905,915,952,870,693198,636093994,00,0.00,N,5,-10,
20230213,915,951,954,890,955553,885334672,00,0.00,N,5,-36,
20230206,951,915,965,915,425431,399936957,00,0.00,N,2,36,
20230130,915,871,920,865,317965,284197405,00,0.00,N,2,45,
20230125,870,855,870,833,223054,190011693,00,0.00,N,2,15,
20230116,855,850,873,841,261387,224233705,00,0.00,N,2,5,
20230109,850,818,859,818,219773,184875967,00,0.00,N,2,34,
20230102,816,829,839,790,388624,314729933,00,0.00,N,5,-18,
20221226,834,850,881,830,281997,241036226,00,0.00,N,5,-25,
20221219,859,928,928,857,754571,672917477,00,0.00,N,5,-79,
20221212,938,905,1095,883,15606729,15618963475,00,0.00,N,2,55,
20221205,883,908,924,862,400188,356918135,00,0.00,N,5,-25,
20221128,908,869,937,845,777736,697319147,00,0.00,N,2,32,
20221121,876,885,961,835,1643000,1463795903,00,0.00,N,2,2,
20221114,874,802,984,781,8291598,7523047559,00,0.00,N,2,87,
20221107,787,782,805,775,346062,270830660,00,0.00,N,2,5,
20221031,782,775,800,770,151915,119175276,00,0.00,N,2,7,
20221024,775,769,790,757,147750,113914157,00,0.00,N,2,6,
20221017,769,766,799,742,477068,365204481,00,0.00,N,2,3,
20221011,766,818,910,755,2979387,2471699582,00,0.00,N,5,-52,
20221004,818,736,977,735,5727074,5060548428,00,0.00,N,2,76,
20220926,742,806,821,741,306586,237782517,00,0.00,N,5,-83,
20220919,825,877,895,820,267718,226477572,00,0.00,N,5,-66,
20220913,891,887,901,835,96820,86633528,00,0.00,N,2,16,
20220905,875,851,879,823,259260,217971849,00,0.00,N,2,15,
20220829,860,895,955,853,469440,424302724,00,0.00,N,5,-35,
20220822,895,879,917,849,305034,268932702,00,0.00,N,2,7,
20220816,888,950,950,853,328128,292957196,00,0.00,N,5,-54,
20220808,942,931,952,914,311761,293093513,00,0.00,N,2,29,
20220801,913,945,946,892,191582,177054416,00,0.00,N,5,-32,
20220725,945,918,959,910,190294,177810729,00,0.00,N,2,19,
20220718,926,878,936,858,193847,174757952,00,0.00,N,2,46,
20220711,880,894,906,858,176818,155830523,00,0.00,N,5,-9,
20220704,889,860,889,819,318353,271178253,00,0.00,N,2,24,
20220627,865,871,925,838,654656,576531658,00,0.00,N,2,20,
20220620,845,1020,1025,806,1021835,917936947,00,0.00,N,5,-180,
20220613,1025,1120,1120,996,803301,838582355,00,0.00,N,5,-120,
20220607,1145,1200,1200,1125,260371,302224260,00,0.00,N,5,-55,
20220530,1200,1155,1225,1150,474985,562219685,00,0.00,N,2,55,
20220523,1145,1275,1275,1135,800974,942235100,00,0.00,N,5,-105,
20220516,1250,1280,1290,1205,465498,580680270,00,0.00,N,3,0,
20220509,1250,1315,1315,1220,529833,671336230,00,0.00,N,5,-65,
20220502,1315,1335,1340,1295,270434,355514910,00,0.00,N,5,-20,
20220425,1335,1340,1385,1315,730101,978176250,00,0.00,N,5,-40,
20220418,1375,1340,1425,1335,607256,843816570,00,0.00,N,2,40,
20220411,1335,1380,1400,1325,381229,514926390,00,0.00,N,5,-55,
20220404,1390,1440,1440,1370,607715,855210865,00,0.00,N,5,-35,
20220328,1425,1360,1445,1340,794951,1104492285,00,0.00,N,2,65,
20220321,1360,1340,1390,1310,588432,792982915,00,0.00,N,2,20,
20220314,1340,1330,1350,1265,610844,795722750,00,0.00,N,2,20,
20220307,1320,1370,1370,1305,410030,543854325,00,0.00,N,5,-40,
20220228,1360,1315,1405,1290,483091,643410150,00,0.00,N,2,45,
20220221,1315,1380,1380,1290,603066,797708425,00,0.00,N,5,-55,
20220214,1370,1370,1435,1295,896415,1209713715,00,0.00,N,5,-25,
20220207,1395,1435,1515,1360,1311261,1860733880,00,0.00,N,5,-5,
20220203,1400,1340,1420,1325,364134,499657560,00,0.00,N,2,70,
20220124,1330,1440,1460,1270,1345744,1806163795,00,0.00,N,5,-125,
20220117,1455,1585,1585,1370,2772515,3992380145,00,0.00,N,5,-135,
20220110,1590,1695,1695,1545,1615467,2596771195,00,0.00,N,5,-110,
20220103,1700,1625,1785,1610,5787725,9785686810,00,0.00,N,2,65,
20211227,1635,1640,1785,1550,7605948,12519112070,00,0.00,N,5,-40,
20211220,1675,2300,2495,1660,53832560,119712912005,00,0.00,N,5,-375,
20211213,2050,1665,2050,1505,12452165,23339535685,00,0.00,N,2,395,
20211206,1655,1855,1855,1560,3956281,6750452155,00,0.00,N,5,-145,
20211129,1800,1400,2300,1315,35925613,68294084420,00,0.00,N,2,365,
20211122,1435,1630,1630,1430,400731,597238360,00,0.00,N,5,-155,
20211115,1590,1695,1695,1590,283259,461800015,00,0.00,N,5,-80,
20211108,1670,1650,1750,1590,417715,691065490,00,0.00,N,2,20,
20211101,1650,1845,1885,1600,853625,1464633645,00,0.00,N,5,-220,
20211025,1870,1945,1950,1845,411197,777101945,00,0.00,N,5,-40,
20211018,1910,1890,2015,1800,1758165,3361540350,00,0.00,N,2,20,
20211012,1890,1769,2262,1719,11960002,23339877635,00,0.00,N,2,144,
20211005,1746,1692,1746,1632,407249,682531555,00,0.00,N,2,36,
20210927,1710,1828,1828,1705,1147761,2021284255,00,0.00,N,5,-123,
20210923,1833,1760,1888,1760,529875,964553310,00,0.00,N,2,36,
20210913,1797,1806,1824,1719,1605285,2822622565,00,0.00,N,5,-13,
20210906,1810,2120,2622,1755,5980532,12673585595,00,0.00,N,5,-310,
20210830,2120,2312,2353,2098,854700,1829861645,00,0.00,N,5,-165,
20210823,2285,2111,2394,2070,480735,1076926550,00,0.00,N,2,192,
20210817,2093,2608,2608,1979,2192737,4642426370,00,0.00,N,5,-479,
20210809,2572,2581,2631,2503,340538,870324995,00,0.00,N,5,-9,
20210802,2581,2554,2914,2540,924035,2476430780,00,0.00,N,2,18,
20210726,2563,2791,2791,2526,525451,1375714400,00,0.00,N,5,-210,
20210719,2773,2827,2846,2672,460739,1257967350,00,0.00,N,5,-73,
20210712,2846,2645,3110,2545,2171060,6246445215,00,0.00,N,2,251,