KissMeData/047820/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20241125,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20241118,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20241111,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20241104,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20241028,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20241021,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20241014,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20241007,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240930,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240923,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240919,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240909,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240902,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240826,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240819,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240812,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240805,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240729,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240722,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240715,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240708,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240701,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240624,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240617,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240610,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240603,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240527,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240520,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240513,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240507,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240429,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240422,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240415,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240408,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240401,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240325,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240318,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240311,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240304,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240226,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240219,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240213,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240205,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240129,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240122,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240115,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240108,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20240102,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20231226,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20231218,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20231211,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20231204,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20231127,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20231120,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20231113,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20231106,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20231030,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20231023,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20231016,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20231010,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20231004,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20230925,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20230918,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20230911,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20230904,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20230828,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20230821,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20230814,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20230807,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20230731,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20230724,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20230717,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20230710,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20230703,5400,5400,5400,5400,0,0,00,0.00,N,3,0,
20230626,5400,5690,5690,5400,344856,1911121410,00,0.00,N,5,-300,
20230619,5700,6760,6760,5560,1370703,8058191210,00,0.00,N,5,-1060,
20230612,6760,7120,7140,6710,319217,2202584110,00,0.00,N,5,-380,
20230605,7140,7000,7200,6910,223614,1579644100,00,0.00,N,2,120,
20230530,7020,6800,7050,6740,194248,1339437190,00,0.00,N,2,220,
20230522,6800,7180,7250,6720,389814,2733878120,00,0.00,N,5,-380,
20230515,7180,6760,7290,6650,704923,4950306950,00,0.00,N,2,440,
20230508,6740,9050,9140,6450,2967041,21114035950,00,0.00,N,5,-2320,
20230502,9060,8970,9220,8850,146438,1320026070,00,0.00,N,2,90,
20230424,8970,9110,9590,8880,490528,4466788520,00,0.00,N,5,-310,
20230417,9280,9420,10760,8820,2340439,23146999390,00,0.00,N,2,10,
20230410,9270,9000,9420,8670,486449,4363321800,00,0.00,N,2,150,
20230403,9120,9010,9900,8510,1210758,11033785150,00,0.00,N,2,110,
20230327,9010,9600,9610,9000,503211,4669220950,00,0.00,N,5,-590,
20230320,9600,9530,9840,9470,369982,3548613360,00,0.00,N,2,30,
20230313,9570,10030,10300,9400,587351,5749663750,00,0.00,N,5,-690,
20230306,10260,11130,11150,10150,758232,7998060060,00,0.00,N,5,-880,
20230227,11140,11630,11680,11010,333348,3747547210,00,0.00,N,5,-500,
20230220,11640,11600,12040,11500,269404,3177052340,00,0.00,N,2,20,
20230213,11620,12440,12970,11390,705712,8570713030,00,0.00,N,5,-710,
20230206,12330,12170,12590,11600,591982,7229456280,00,0.00,N,2,180,
20230130,12150,11490,12190,11350,551444,6513997130,00,0.00,N,2,580,
20230125,11570,11500,11590,11200,234414,2674291870,00,0.00,N,2,170,
20230116,11400,11050,11550,10950,302121,3399808450,00,0.00,N,2,350,
20230109,11050,10650,11200,10450,313748,3391529050,00,0.00,N,2,450,
20230102,10600,10500,10850,9980,297370,3085187440,00,0.00,N,5,-50,
20221226,10650,11050,11250,10100,325175,3446946450,00,0.00,N,5,-400,
20221219,11050,11550,11850,10850,689954,7855302350,00,0.00,N,5,-600,
20221212,11650,11900,12450,11450,750305,8966038800,00,0.00,N,5,-300,
20221205,11950,12500,12600,10950,823906,9553494650,00,0.00,N,5,-600,
20221128,12550,11650,12700,11050,1019123,12255018900,00,0.00,N,2,950,
20221121,11600,11050,12000,9980,2013841,22601647620,00,0.00,N,2,600,
20221114,11000,11050,11500,10650,455206,5011205050,00,0.00,N,3,0,
20221107,11000,10200,11000,10200,379049,4062263200,00,0.00,N,2,700,
20221031,10300,10500,10750,10150,239994,2497600400,00,0.00,N,5,-100,
20221024,10400,10450,10700,10100,205133,2135926900,00,0.00,N,3,0,
20221017,10400,10250,11400,10100,257984,2772210800,00,0.00,N,5,-200,
20221011,10600,11600,11700,9700,500093,5153182690,00,0.00,N,5,-1250,
20221004,11850,11750,12500,11600,212335,2526589400,00,0.00,N,2,150,
20220926,11700,12750,13000,11100,577966,6898283050,00,0.00,N,5,-1600,
20220919,13300,14500,14600,13000,335200,4611809950,00,0.00,N,5,-1300,
20220913,14600,14850,15150,14300,169663,2514046600,00,0.00,N,5,-100,
20220905,14700,14900,15150,14050,204950,2966438750,00,0.00,N,5,-400,
20220829,15100,15050,15900,14900,273026,4153858250,00,0.00,N,5,-650,
20220822,15750,16250,16250,14850,314550,4882185900,00,0.00,N,5,-600,
20220816,16350,16800,17350,16150,332944,5552751700,00,0.00,N,5,-450,
20220808,16800,17400,18650,16550,761253,13136844500,00,0.00,N,5,-600,
20220801,17400,16250,17500,15650,818330,13555092150,00,0.00,N,2,1150,
20220725,16250,15800,16950,15750,890445,14520671150,00,0.00,N,2,300,
20220718,15950,15300,16700,15200,487228,7790271950,00,0.00,N,2,700,
20220711,15250,15500,15900,14900,345384,5291706700,00,0.00,N,5,-250,
20220704,15500,14150,15800,13700,583886,8804935500,00,0.00,N,2,1200,
20220627,14300,14400,14950,13600,364730,5290642400,00,0.00,N,5,-100,
20220620,14400,16000,16000,13450,878146,12631071600,00,0.00,N,5,-1600,
20220613,16000,19250,19550,15350,1302290,21949536150,00,0.00,N,5,-3950,
20220607,19950,21150,21200,19050,618731,12306971300,00,0.00,N,5,-1300,
20220530,21250,21750,22050,21150,402237,8702820050,00,0.00,N,5,-550,
20220523,21800,25050,25050,21600,749363,16956644950,00,0.00,N,5,-3250,
20220516,25050,25050,25050,25050,0,0,00,0.00,N,3,0,
20220509,25050,25050,25050,25050,0,0,00,0.00,N,3,0,
20220502,25050,25050,25050,25050,0,0,00,0.00,N,3,0,
20220425,25050,24750,25150,23450,723589,17634150760,00,0.00,N,5,-150,
20220418,25200,27100,27150,24600,680767,17584977140,00,0.00,N,5,-1900,
20220411,27100,26850,27300,25850,631585,16812993100,00,0.00,N,2,250,
20220404,26850,28150,29200,26300,1896634,53619857335,00,0.00,N,5,-1050,
20220328,27900,28850,29200,27600,1295408,36626206990,00,0.00,N,5,-900,
20220321,28800,27750,29700,27450,2465797,70455264320,00,0.00,N,2,1150,
20220314,27650,26750,28500,25800,2544608,69034975705,00,0.00,N,2,900,
20220307,26750,25850,26800,25100,1128283,29564473080,00,0.00,N,2,900,
20220228,25850,24650,26350,24500,1104989,28232341455,00,0.00,N,2,1350,
20220221,24500,24300,26950,23750,4234944,107760931785,00,0.00,N,2,650,
20220214,23850,23100,24350,22300,1155671,27161109975,00,0.00,N,2,50,
20220207,23800,25000,25500,23250,992333,24548948975,00,0.00,N,5,-850,
20220203,24650,23900,24700,23500,497011,12024147710,00,0.00,N,2,1200,
20220124,23450,26800,26850,21900,1782630,42397243820,00,0.00,N,5,-3500,
20220117,26950,27000,27700,25550,1478343,39571067895,00,0.00,N,2,50,
20220110,26900,28450,28600,26250,1861430,51130381510,00,0.00,N,5,-1500,
20220103,28400,31100,31800,27700,2188885,64655720920,00,0.00,N,5,-2600,
20211227,31000,30700,31450,29300,2011339,60623132180,00,0.00,N,2,250,
20211220,30750,33000,33500,30600,3385511,107308605535,00,0.00,N,5,-2800,
20211213,33550,33950,37150,32500,7824084,273737461870,00,0.00,N,5,-250,
20211206,33800,32700,34800,31350,5216899,173051377655,00,0.00,N,2,250,
20211129,33550,35100,37200,31400,7722537,263516598760,00,0.00,N,5,-3400,
20211122,36950,38650,41600,36300,14879008,578043744910,00,0.00,N,5,-2050,
20211115,39000,31000,42700,30550,35317593,1306165374060,00,0.00,N,2,7750,
20211108,31250,30250,35550,30050,23398072,764421601105,00,0.00,N,2,700,
20211101,30550,27350,34600,26850,32723269,1032547433815,00,0.00,N,2,3250,
20211025,27300,26600,27950,25600,3873354,103881845500,00,0.00,N,2,700,
20211018,26600,25250,27650,24900,5455230,145162755585,00,0.00,N,2,1450,
20211012,25150,24100,25650,23950,1005594,24972665660,00,0.00,N,2,500,
20211005,24650,26900,27550,23100,3958634,98500689395,00,0.00,N,5,-2750,
20210927,27400,26150,28850,25850,7471974,207539391785,00,0.00,N,2,1150,
20210923,26250,25300,27750,25100,3211680,86194951485,00,0.00,N,2,800,
20210913,25450,25300,26450,24800,1143986,29302646805,00,0.00,N,2,50,
20210906,25400,25500,27000,25050,2384273,62511263160,00,0.00,N,5,-150,
20210830,25550,24750,26200,24750,1121648,28697407080,00,0.00,N,2,900,
20210823,24650,22600,25350,22600,1202820,29285312045,00,0.00,N,2,2000,
20210817,22650,25500,25650,22200,2118544,50769313585,00,0.00,N,5,-2850,
20210809,25500,25600,25950,24650,1451838,36809984610,00,0.00,N,5,-100,
20210802,25600,25900,26800,25200,1976300,51409985465,00,0.00,N,5,-200,
20210726,25800,28150,28200,25500,4135256,109815427105,00,0.00,N,5,-2550,
20210719,28350,25200,29400,24950,19192090,530754129050,00,0.00,N,2,3200,
20210712,25150,24200,25900,24050,2338017,58385824215,00,0.00,N,2,1000,