KissMeData/093230/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20241118,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20241111,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20241104,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20241028,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20241021,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20241014,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20241007,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240930,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240923,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240919,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240909,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240902,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240826,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240819,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240812,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240805,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240729,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240722,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240715,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240708,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240701,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240624,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240617,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240610,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240603,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240527,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240520,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240513,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240507,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240429,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240422,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240415,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240408,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240401,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240325,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240318,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240311,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240304,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240226,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240219,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240213,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240205,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240129,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240122,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240115,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240108,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20240102,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20231226,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20231218,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20231211,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20231204,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20231127,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20231120,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20231113,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20231106,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20231030,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20231023,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20231016,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20231010,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20231004,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20230925,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20230918,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20230911,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20230904,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20230828,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20230821,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20230814,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20230807,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20230731,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20230724,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20230717,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20230710,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20230703,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20230626,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20230619,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20230612,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20230605,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20230530,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20230522,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20230515,1392,1392,1392,1392,0,0,00,0.00,N,3,0,
20230508,1392,2160,2175,1155,277809435,430299187466,00,0.00,N,5,-713,
20230502,2105,2625,2830,2030,116914914,276769064330,00,0.00,N,5,-635,
20230424,2740,3175,3380,2600,286540039,856533229010,00,0.00,N,5,-255,
20230417,2995,2215,3860,2150,561030423,1634706155565,00,0.00,N,2,850,
20230410,2145,1841,2760,1800,283206984,638943720945,00,0.00,N,2,423,
20230403,1722,1843,2000,1659,56482704,102873243846,00,0.00,N,5,-112,
20230327,1834,1190,2070,1107,149930709,252501295688,00,0.00,N,2,679,
20230320,1155,1182,1380,1050,63399704,76494724817,00,0.00,N,5,-20,
20230313,1175,1151,1245,1054,21756122,25241691476,00,0.00,N,2,25,
20230306,1150,889,1165,879,29100679,30869723869,00,0.00,N,2,262,
20230227,888,840,1064,804,16438860,15873027631,00,0.00,N,2,48,
20230220,840,889,889,839,1546445,1330020526,00,0.00,N,5,-38,
20230213,878,898,905,869,1397856,1235364242,00,0.00,N,5,-20,
20230206,898,933,934,886,2604800,2376098528,00,0.00,N,5,-5,
20230130,903,907,917,884,2021842,1819424924,00,0.00,N,5,-3,
20230125,906,869,921,869,2087818,1864932164,00,0.00,N,2,40,
20230116,866,932,1185,859,43962441,45816320451,00,0.00,N,5,-65,
20230109,931,877,950,877,837113,762897544,00,0.00,N,2,47,
20230102,884,858,890,810,1234721,1052977599,00,0.00,N,2,22,
20221226,862,975,979,858,1779166,1617481786,00,0.00,N,5,-113,
20221219,975,1000,1000,971,1085663,1073082665,00,0.00,N,5,-25,
20221212,1000,1000,1035,997,1299384,1313766138,00,0.00,N,3,0,
20221205,1000,1015,1025,996,1240840,1244872993,00,0.00,N,5,-20,
20221128,1020,1035,1040,1005,850509,867881415,00,0.00,N,5,-15,
20221121,1035,1045,1050,1000,1206284,1232767765,00,0.00,N,3,0,
20221114,1035,1045,1150,1035,1632793,1751626345,00,0.00,N,5,-10,
20221107,1045,1010,1075,996,1567220,1623630565,00,0.00,N,2,35,
20221031,1010,1000,1050,994,1290614,1310128978,00,0.00,N,2,11,
20221024,999,1010,1025,988,1156269,1156791121,00,0.00,N,5,-11,
20221017,1010,1010,1075,988,1429779,1469629220,00,0.00,N,3,0,
20221011,1010,1120,1125,981,1595541,1633900017,00,0.00,N,5,-125,
20221004,1135,1100,1295,1060,3736073,4409109945,00,0.00,N,2,30,
20220926,1105,1185,1220,1055,1868758,2088107690,00,0.00,N,5,-115,
20220919,1220,1385,1390,1200,2161660,2765966195,00,0.00,N,5,-180,
20220913,1400,1305,1585,1275,4943964,7146266975,00,0.00,N,2,105,
20220905,1295,1325,1360,1275,907685,1186858130,00,0.00,N,5,-50,
20220829,1345,1415,1450,1315,2438816,3341233955,00,0.00,N,5,-125,
20220822,1470,1510,1545,1425,1942153,2874788680,00,0.00,N,5,-75,
20220816,1545,1525,1760,1505,7627430,12548497840,00,0.00,N,2,20,
20220808,1525,1420,1695,1405,7517130,11648473330,00,0.00,N,2,95,
20220801,1430,1440,1465,1365,2501378,3509618455,00,0.00,N,2,15,
20220725,1415,1400,1420,1350,2049685,2840057085,00,0.00,N,2,20,
20220718,1395,1360,1425,1305,3324989,4518075145,00,0.00,N,2,45,
20220711,1350,1270,1650,1245,15857219,23324637165,00,0.00,N,2,70,
20220704,1280,1240,1480,1220,6216493,8242625455,00,0.00,N,2,90,
20220627,1190,1270,1330,1185,1669562,2117538705,00,0.00,N,5,-70,
20220620,1260,1440,1455,1195,2659354,3433472250,00,0.00,N,5,-175,
20220613,1435,1670,1670,1355,2727297,4091385490,00,0.00,N,5,-240,
20220607,1675,1735,1840,1660,4999181,8748325340,00,0.00,N,5,-65,
20220530,1740,1585,1900,1580,8689989,15275449135,00,0.00,N,2,160,
20220523,1580,1814,1985,1550,6401865,10715510890,00,0.00,N,5,-234,
20220516,1814,1814,1814,1814,0,0,00,0.00,N,3,0,
20220509,1814,1814,1814,1814,0,0,00,0.00,N,3,0,
20220502,1814,1814,1814,1814,0,0,00,0.00,N,3,0,
20220425,1814,1989,1999,1794,5037540,9477416876,00,0.00,N,5,-185,
20220418,1999,2030,2061,1989,3606359,7307084160,00,0.00,N,5,-31,
20220411,2030,2061,2102,2009,3621185,7432792870,00,0.00,N,5,-31,
20220404,2061,2245,2307,2050,8272548,18016794806,00,0.00,N,5,-174,
20220328,2235,2050,2440,1989,18853810,41753680866,00,0.00,N,2,185,
20220321,2050,2163,2184,2030,8174299,17012969816,00,0.00,N,5,-103,
20220314,2153,2532,2532,1897,26757551,55323200885,00,0.00,N,5,-379,
20220307,2532,2594,2625,2450,2780878,7039880373,00,0.00,N,5,-82,
20220228,2614,2604,2686,2553,2119628,5554735709,00,0.00,N,3,0,
20220221,2614,2778,2778,2522,3663648,9667323779,00,0.00,N,5,-185,
20220214,2799,2871,2901,2737,3180671,8929253057,00,0.00,N,5,-102,
20220207,2901,2963,3148,2860,6925434,20648407948,00,0.00,N,5,-11,
20220203,2912,2748,2963,2748,2513019,7223824096,00,0.00,N,2,185,
20220124,2727,2881,2881,2553,5135500,13867615572,00,0.00,N,5,-164,
20220117,2891,3004,3055,2871,3404633,10031208316,00,0.00,N,5,-92,
20220110,2983,3076,3096,2891,5257662,15803005477,00,0.00,N,5,-103,
20220103,3086,3096,3158,2994,3823517,11748001918,00,0.00,N,5,-10,
20211227,3096,3076,3137,3035,2888816,8881742678,00,0.00,N,2,20,
20211220,3076,3199,3240,3045,4652853,14484594266,00,0.00,N,5,-205,
20211213,3281,3291,3373,3137,5489181,17807149745,00,0.00,N,5,-10,
20211206,3291,3199,3588,3117,10035732,33268373640,00,0.00,N,2,20,
20211129,3271,3045,3814,2994,35671618,122082052878,00,0.00,N,2,257,
20211122,3014,3240,3312,2840,11106708,33874033643,00,0.00,N,5,-246,
20211115,3260,3342,3619,3240,8594400,29443297500,00,0.00,N,5,-72,
20211108,3332,3722,3732,3107,18202968,61661504268,00,0.00,N,5,-441,
20211101,3773,3999,4029,3722,4416128,17191665198,00,0.00,N,5,-195,
20211025,3968,3999,4255,3917,7310473,29815850332,00,0.00,N,2,21,
20211018,3947,4111,4358,3814,15978861,65278042511,00,0.00,N,5,-164,
20211012,4111,4193,4214,4009,4626269,18906113510,00,0.00,N,5,-82,
20211005,4193,4337,4409,4009,5496117,22831282693,00,0.00,N,5,-113,
20210927,4306,4306,4665,4193,11379889,49852155661,00,0.00,N,2,51,
20210923,4255,4255,4358,4214,2378041,10137671739,00,0.00,N,5,-41,
20210913,4296,4378,4665,4060,13596809,59040918178,00,0.00,N,5,-113,
20210906,4409,4450,5075,4276,19113005,90454666896,00,0.00,N,5,-892,
20210830,5301,5250,5475,5239,11676237,62259467243,00,0.00,N,2,51,
20210823,5250,5157,5424,5075,9639148,50509844987,00,0.00,N,2,72,
20210817,5178,5260,5373,4993,9221686,47528764270,00,0.00,N,5,-92,
20210809,5270,5362,5916,5147,19962902,109558301367,00,0.00,N,5,-62,
20210802,5332,5444,5742,5260,12579305,68465895439,00,0.00,N,5,-102,
20210726,5434,5742,5783,5383,10730277,59870806850,00,0.00,N,5,-308,
20210719,5742,6019,6132,5711,16208978,95749281275,00,0.00,N,5,-215,
20210712,5957,6101,6367,5701,42200702,254222377098,00,0.00,N,5,-82,