KissMeData/036690/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20241125,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20241118,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20241111,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20241104,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20241028,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20241021,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20241014,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20241007,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240930,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240923,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240919,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240909,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240902,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240826,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240819,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240812,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240805,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240729,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240722,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240715,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240708,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240701,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240624,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240617,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240610,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240603,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240527,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240520,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240513,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240507,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240429,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240422,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240415,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240408,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240401,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240325,2885,2885,2885,2885,0,0,00,0.00,N,3,0,
20240318,2885,2870,2920,2870,75216,217262470,00,0.00,N,3,0,
20240311,2885,2910,2910,2855,125132,360451995,00,0.00,N,5,-10,
20240304,2895,3065,3080,2820,234153,689798180,00,0.00,N,5,-170,
20240226,3065,3120,3215,3010,514716,1608641685,00,0.00,N,5,-55,
20240219,3120,3165,3165,3050,189179,585884805,00,0.00,N,2,40,
20240213,3080,3070,3110,3045,112676,346835685,00,0.00,N,2,20,
20240205,3060,3060,3095,3000,90720,276095970,00,0.00,N,2,10,
20240129,3050,3185,3185,2995,326316,1004760955,00,0.00,N,5,-125,
20240122,3175,3305,3360,3140,323490,1047063715,00,0.00,N,5,-130,
20240115,3305,3290,3425,3140,634803,2092846420,00,0.00,N,2,15,
20240108,3290,3475,3590,3200,1432008,4837734790,00,0.00,N,2,75,
20240102,3215,3265,3545,3110,1564865,5242251775,00,0.00,N,5,-60,
20231226,3275,3225,3400,3225,451772,1499603995,00,0.00,N,2,35,
20231218,3240,3145,3310,3115,377564,1212246000,00,0.00,N,2,135,
20231211,3105,3180,3205,3100,160055,502464590,00,0.00,N,5,-40,
20231204,3145,3275,3335,3100,360054,1153938745,00,0.00,N,5,-85,
20231127,3230,3380,3465,3230,531351,1776573210,00,0.00,N,5,-130,
20231120,3360,3155,3495,3105,1325726,4381887670,00,0.00,N,2,205,
20231113,3155,3135,3450,3065,2069432,6846319260,00,0.00,N,2,20,
20231106,3135,3210,3280,3105,244067,781619740,00,0.00,N,5,-30,
20231030,3165,3010,3310,3000,778147,2431309110,00,0.00,N,2,105,
20231023,3060,2950,3205,2950,332219,1016446745,00,0.00,N,2,30,
20231016,3030,3150,3595,2960,3613673,12018724930,00,0.00,N,5,-145,
20231010,3175,3220,3300,3055,318804,1018108790,00,0.00,N,5,-5,
20231004,3180,3180,3335,3025,377343,1197279365,00,0.00,N,5,-20,
20230925,3200,3400,3650,3040,1431820,4862538605,00,0.00,N,5,-155,
20230918,3355,3640,3980,3240,3710873,13680148925,00,0.00,N,5,-285,
20230911,3640,3710,3875,3430,1697403,6153025185,00,0.00,N,5,-15,
20230904,3655,3550,4150,3415,9647291,36528248200,00,0.00,N,2,150,
20230828,3505,3510,3915,3400,5686000,20917858865,00,0.00,N,3,0,
20230821,3505,3210,3675,3195,5571657,19418181650,00,0.00,N,2,290,
20230814,3215,3500,3550,3110,1049310,3471255470,00,0.00,N,5,-385,
20230807,3600,3420,4225,3205,13139869,50961906255,00,0.00,N,2,225,
20230731,3375,3100,3680,3020,2980328,10114492685,00,0.00,N,2,285,
20230724,3090,3270,3270,2780,432524,1313729520,00,0.00,N,5,-180,
20230717,3270,3335,3610,3265,593314,2032547390,00,0.00,N,5,-65,
20230710,3335,3315,3465,3250,158996,535507890,00,0.00,N,2,50,
20230703,3285,3530,3920,3285,1404474,5093247460,00,0.00,N,5,-225,
20230626,3510,3530,3755,3360,628492,2217795530,00,0.00,N,5,-65,
20230619,3575,3700,3750,3460,473124,1696019530,00,0.00,N,5,-35,
20230612,3610,3655,3750,3460,750018,2704638645,00,0.00,N,5,-15,
20230605,3625,3490,4190,3425,6978794,26957872170,00,0.00,N,2,185,
20230530,3440,3320,3590,3305,406710,1400078070,00,0.00,N,2,165,
20230522,3275,3350,3460,3215,197141,653275465,00,0.00,N,5,-70,
20230515,3345,3345,3450,3190,249109,816506300,00,0.00,N,2,45,
20230508,3300,3480,3480,3275,227634,763935800,00,0.00,N,5,-110,
20230502,3410,3460,4100,3400,1718523,6373695675,00,0.00,N,2,65,
20230424,3345,3620,3630,3305,367393,1274063780,00,0.00,N,5,-285,
20230417,3630,3850,3955,3525,552462,2062354995,00,0.00,N,5,-220,
20230410,3850,3960,4170,3685,1478556,5830498470,00,0.00,N,5,-95,
20230403,3945,3985,4240,3830,1389871,5609632310,00,0.00,N,5,-35,
20230327,3980,4000,4130,3840,806586,3236651420,00,0.00,N,2,45,
20230320,3935,3990,4180,3825,690381,2759719270,00,0.00,N,5,-50,
20230313,3985,3915,4080,3700,1054233,4091207755,00,0.00,N,2,50,
20230306,3935,4100,4695,3935,6243937,27162329295,00,0.00,N,5,-215,
20230227,4150,4240,4360,4020,760773,3198295525,00,0.00,N,5,-90,
20230220,4240,4390,4665,4240,2493938,10990207760,00,0.00,N,5,-145,
20230213,4385,4435,5430,4210,25554112,128375501950,00,0.00,N,5,-95,
20230206,4480,3750,5370,3660,26847574,124931681115,00,0.00,N,2,730,
20230130,3750,4040,4040,3735,1047076,4079716150,00,0.00,N,5,-360,
20230125,4110,3970,4565,3875,9152282,38205152670,00,0.00,N,2,225,
20230116,3885,4050,4110,3745,2145501,8488515830,00,0.00,N,5,-150,
20230109,4035,4325,4680,3960,21080936,91040148325,00,0.00,N,2,100,
20230102,3935,2995,3935,2770,6298536,21381732200,00,0.00,N,2,940,
20221226,2995,2935,3570,2891,3811530,12441524930,00,0.00,N,2,60,
20221219,2935,3019,3073,2921,132706,395162355,00,0.00,N,5,-133,
20221212,3068,3102,3136,3004,161234,493620275,00,0.00,N,5,-29,
20221205,3097,3102,3190,3009,206332,636201735,00,0.00,N,5,-34,
20221128,3131,3264,3381,3102,739939,2388877145,00,0.00,N,5,-231,
20221121,3362,3092,3450,2930,1200788,3858779465,00,0.00,N,2,270,
20221114,3092,3175,3568,3043,1317292,4330568840,00,0.00,N,5,-20,
20221107,3112,3112,3195,3038,437864,1359187080,00,0.00,N,5,-5,
20221031,3117,2916,3621,2916,9686551,32117001620,00,0.00,N,2,211,
20221024,2906,2867,3288,2867,442424,1351028700,00,0.00,N,2,64,
20221017,2842,2754,3239,2705,328898,988909050,00,0.00,N,2,137,
20221011,2705,2881,3058,2602,285568,803244190,00,0.00,N,5,-176,
20221004,2881,2808,2901,2808,123125,351742015,00,0.00,N,2,54,
20220926,2827,3019,3107,2690,383338,1100519000,00,0.00,N,5,-211,
20220919,3038,3367,3367,3038,186940,592699985,00,0.00,N,5,-329,
20220913,3367,3435,3479,3362,55453,189884675,00,0.00,N,5,-44,
20220905,3411,3489,3617,3381,76627,265115215,00,0.00,N,5,-88,
20220829,3499,3499,3768,3455,97511,343330195,00,0.00,N,5,-147,
20220822,3646,3822,3847,3582,92926,341507960,00,0.00,N,5,-181,
20220816,3827,3724,3876,3675,146011,551253750,00,0.00,N,2,137,
20220808,3690,3636,3862,3597,221261,815492765,00,0.00,N,2,64,
20220801,3626,3602,3626,3499,92785,331744155,00,0.00,N,2,78,
20220725,3548,3548,3597,3371,80722,284329140,00,0.00,N,2,20,
20220718,3528,3362,3656,3362,192304,677152210,00,0.00,N,2,166,
20220711,3362,3504,3504,3298,132594,448062855,00,0.00,N,5,-83,
20220704,3445,3303,3666,3200,405202,1401145430,00,0.00,N,2,142,
20220627,3303,3220,3617,3107,374886,1280788690,00,0.00,N,2,211,
20220620,3092,3582,3621,2940,375095,1213130390,00,0.00,N,5,-490,
20220613,3582,4102,4161,3474,515760,1953828510,00,0.00,N,5,-579,
20220607,4161,4469,4592,4151,1187183,5197420750,00,0.00,N,5,-299,
20220530,4460,4023,5087,4004,4985638,23725714845,00,0.00,N,2,446,
20220523,4014,4092,4141,3916,217380,874471295,00,0.00,N,5,-73,
20220516,4087,4072,4170,4018,110867,453643770,00,0.00,N,2,20,
20220509,4067,4175,4214,3965,228921,933906905,00,0.00,N,5,-147,
20220502,4214,4420,4513,4175,194668,845937255,00,0.00,N,5,-206,
20220425,4420,4538,4572,4347,242422,1071233860,00,0.00,N,5,-187,
20220418,4607,4548,4891,4504,714612,3356302735,00,0.00,N,2,59,
20220411,4548,4749,4803,4460,396836,1820136275,00,0.00,N,5,-34,
20220404,4582,4420,5273,4411,2657161,12980768530,00,0.00,N,2,167,
20220328,4415,4376,4504,4342,202997,892537470,00,0.00,N,2,78,
20220321,4337,4411,4425,4264,174028,753263910,00,0.00,N,5,-44,
20220314,4381,4313,4430,4146,166490,714797360,00,0.00,N,2,88,
20220307,4293,4352,4357,4082,190286,799504310,00,0.00,N,5,-73,
20220228,4366,4126,4376,4092,178721,762260465,00,0.00,N,2,240,
20220221,4126,4313,4391,4014,213031,889278430,00,0.00,N,5,-236,
20220214,4362,4411,4420,4107,244215,1038549290,00,0.00,N,5,-49,
20220207,4411,4567,4759,4391,187907,854761140,00,0.00,N,5,-200,
20220203,4611,4396,4611,4396,65511,296503125,00,0.00,N,2,249,
20220124,4362,4901,4950,4121,413972,1858439170,00,0.00,N,5,-627,
20220117,4989,5195,5293,4837,399844,2016253325,00,0.00,N,5,-274,
20220110,5263,5450,5528,5205,333882,1786329650,00,0.00,N,5,-226,
20220103,5489,5489,5724,5381,739966,4111952000,00,0.00,N,2,59,
20211227,5430,4899,5986,4879,3008690,16464991250,00,0.00,N,2,589,
20211220,4841,4783,4937,4653,208860,1005102935,00,0.00,N,2,29,
20211213,4812,4976,4995,4793,172713,841450010,00,0.00,N,5,-144,
20211206,4956,4918,5053,4778,195989,968674625,00,0.00,N,2,38,
20211129,4918,4653,5091,4408,608201,2873299090,00,0.00,N,2,67,
20211122,4851,5014,5390,4812,711943,3637958000,00,0.00,N,5,-144,
20211115,4995,5207,5303,4899,264897,1349509770,00,0.00,N,5,-164,
20211108,5159,5322,5438,4928,358039,1857783470,00,0.00,N,5,-163,
20211101,5322,5592,5707,5197,367462,2004462520,00,0.00,N,5,-270,
20211025,5592,5630,5890,5515,271374,1549384800,00,0.00,N,5,-48,
20211018,5640,5909,5977,5640,319583,1855554200,00,0.00,N,5,-250,
20211012,5890,5832,6150,5495,802875,4632258730,00,0.00,N,2,48,
20211005,5842,5601,6025,5024,1068787,5819914300,00,0.00,N,2,231,
20210927,5611,6025,6314,5601,784558,4685333750,00,0.00,N,5,-404,
20210923,6015,6246,6342,5957,419571,2558717010,00,0.00,N,5,-347,
20210913,6362,6804,6804,6275,999325,6542160120,00,0.00,N,5,-462,
20210906,6824,6593,6872,6381,2811498,18767568320,00,0.00,N,2,376,
20210830,6448,6506,7055,6448,4799978,32404845580,00,0.00,N,5,-10,
20210823,6458,7748,9336,6304,13347383,107864058140,00,0.00,N,5,-1001,
20210817,7459,8450,8787,7286,2570240,20546101730,00,0.00,N,5,-991,
20210809,8450,8325,8729,8104,926270,7752512130,00,0.00,N,2,77,
20210802,8373,7921,8402,7882,734080,6001289610,00,0.00,N,2,510,
20210726,7863,7988,8306,7796,812791,6492595180,00,0.00,N,5,-125,
20210719,7988,9018,9018,7931,1470581,12284025560,00,0.00,N,5,-1098,
20210712,9086,8768,9153,8190,2340070,20555736160,00,0.00,N,2,174,