KissMeData/208340/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20241125,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20241118,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20241111,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20241104,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20241028,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20241021,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20241014,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20241007,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240930,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240923,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240919,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240909,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240902,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240826,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240819,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240812,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240805,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240729,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240722,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240715,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240708,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240701,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240624,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240617,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240610,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240603,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240527,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240520,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240513,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240507,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240429,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240422,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240415,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240408,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240401,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240325,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240318,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240311,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240304,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240226,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240219,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240213,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240205,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240129,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240122,2915,2915,2915,2915,0,0,00,0.00,N,3,0,
20240115,2915,2680,3970,2315,19251753,63795476870,00,0.00,N,2,315,
20240108,2600,2990,3030,2590,7492363,21096936690,00,0.00,N,5,-440,
20240102,3040,3610,3955,3030,16466990,57306072470,00,0.00,N,5,-710,
20231226,3750,3405,4630,3200,25249072,98532630980,00,0.00,N,2,725,
20231218,3025,1730,3025,1730,37436852,95315500176,00,0.00,N,2,1315,
20231211,1710,1790,2410,1625,88631946,179918232088,00,0.00,N,5,-223,
20231204,1933,1019,2060,918,43143617,72638886423,00,0.00,N,2,895,
20231127,1038,999,1340,982,11732099,14123776452,00,0.00,N,2,39,
20231120,999,920,1056,900,1721487,1709798659,00,0.00,N,2,80,
20231113,919,1093,1134,919,1586870,1608369399,00,0.00,N,5,-171,
20231106,1090,1360,1371,1084,5286536,6182092508,00,0.00,N,5,-291,
20231030,1381,1256,1429,1226,1172052,1560789780,00,0.00,N,2,119,
20231023,1262,1182,1310,1114,1000170,1240277203,00,0.00,N,2,38,
20231016,1224,1220,1500,1153,3755630,4983238304,00,0.00,N,5,-19,
20231010,1243,1277,1277,1170,831623,1007628430,00,0.00,N,2,3,
20231004,1240,1202,1250,1070,1196325,1381498597,00,0.00,N,2,50,
20230925,1190,1069,1401,1069,4803634,5878027114,00,0.00,N,5,-115,
20230918,1305,2360,2475,1305,11249418,20354025642,00,0.00,N,5,-820,
20230911,2125,2185,2365,2005,2432604,5242150600,00,0.00,N,5,-80,
20230904,2205,2080,2340,2040,924746,2000662740,00,0.00,N,2,125,
20230828,2080,2075,2250,2025,972214,2090842680,00,0.00,N,2,5,
20230821,2075,2140,2280,2000,1159623,2463812210,00,0.00,N,5,-65,
20230814,2140,2425,2460,2030,992946,2163597350,00,0.00,N,5,-235,
20230807,2375,2660,2715,2180,1588357,3686075870,00,0.00,N,5,-245,
20230731,2620,2530,2930,2515,1106087,2967849645,00,0.00,N,2,95,
20230724,2525,2830,2830,2250,1430212,3568491905,00,0.00,N,5,-270,
20230717,2795,2850,2890,2550,887258,2411483830,00,0.00,N,5,-55,
20230710,2850,3215,3260,2830,1220892,3663312095,00,0.00,N,5,-460,
20230703,3310,3030,3560,3025,2414146,7937669505,00,0.00,N,2,250,
20230626,3060,3345,3600,3030,2375815,8016082855,00,0.00,N,5,-320,
20230619,3380,3990,4225,3250,11310239,41701949245,00,0.00,N,5,-290,
20230612,3670,3015,3670,2765,4270151,14015647900,00,0.00,N,2,640,
20230605,3030,3000,3255,2890,934575,2862031280,00,0.00,N,5,-10,
20230530,3040,2650,3205,2590,3299250,10045598500,00,0.00,N,2,400,
20230522,2640,2610,3115,2610,1276721,3631354455,00,0.00,N,3,0,
20230515,2640,2600,2815,2520,421987,1116708480,00,0.00,N,2,65,
20230508,2575,2640,2715,2540,338724,885333260,00,0.00,N,5,-65,
20230502,2640,2585,2665,2535,144555,374543395,00,0.00,N,2,80,
20230424,2560,2840,2870,2545,593217,1573017890,00,0.00,N,5,-240,
20230417,2800,3195,3195,2785,1178817,3461903485,00,0.00,N,5,-335,
20230410,3135,2875,3150,2670,1225201,3610588635,00,0.00,N,2,240,
20230403,2895,2640,2945,2540,1004039,2790153000,00,0.00,N,2,295,
20230327,2600,2695,2735,2580,414454,1095901520,00,0.00,N,5,-100,
20230320,2700,2680,2865,2560,849633,2306765795,00,0.00,N,2,50,
20230313,2650,2705,2760,2500,618801,1611077330,00,0.00,N,5,-100,
20230306,2750,3060,3060,2740,736036,2109098380,00,0.00,N,5,-270,
20230227,3020,3150,3170,2950,1073774,3233777200,00,0.00,N,5,-80,
20230220,3100,2730,3460,2730,8889272,28516705490,00,0.00,N,2,350,
20230213,2750,2885,2890,2720,488519,1365749965,00,0.00,N,5,-135,
20230206,2885,3030,3055,2870,446445,1323434705,00,0.00,N,5,-145,
20230130,3030,2930,3120,2885,681929,2036743365,00,0.00,N,2,90,
20230125,2940,2960,2980,2895,202289,592479300,00,0.00,N,2,20,
20230116,2920,3015,3040,2865,397634,1168951155,00,0.00,N,5,-95,
20230109,3015,3020,3115,2970,356720,1081293795,00,0.00,N,2,55,
20230102,2960,2950,3070,2800,400731,1179826450,00,0.00,N,5,-15,
20221226,2975,3100,3185,2950,558456,1684519390,00,0.00,N,5,-175,
20221219,3150,3335,3835,3135,3228151,11189974990,00,0.00,N,5,-215,
20221212,3365,3100,3630,3095,3392636,11450475340,00,0.00,N,2,245,
20221205,3120,3250,3390,3050,451389,1445388180,00,0.00,N,5,-140,
20221128,3260,3280,3490,3010,690768,2273167635,00,0.00,N,5,-25,
20221121,3285,3365,3400,3220,486664,1599296790,00,0.00,N,5,-105,
20221114,3390,3580,3760,3365,1132752,4000412085,00,0.00,N,5,-170,
20221107,3560,3335,3660,3280,1261255,4456730885,00,0.00,N,2,225,
20221031,3335,3500,3790,3265,1019292,3507970615,00,0.00,N,5,-105,
20221024,3440,3800,3985,3335,1405695,5214353395,00,0.00,N,5,-220,
20221017,3660,3795,4240,3660,3756310,14948230670,00,0.00,N,5,-125,
20221011,3785,4150,4150,3470,4124013,15796814875,00,0.00,N,5,-465,
20221004,4250,4725,4970,4200,9659422,44385276535,00,0.00,N,5,-470,
20220926,4720,3350,4735,3150,31265226,131188347850,00,0.00,N,2,1370,
20220919,3350,3270,4470,3055,17314658,65242097915,00,0.00,N,2,80,
20220913,3270,3015,4925,2990,19036806,78304111835,00,0.00,N,2,325,
20220905,2945,3305,3445,2900,568745,1766459330,00,0.00,N,5,-455,
20220829,3400,3425,3520,3340,408069,1398689490,00,0.00,N,5,-215,
20220822,3615,3740,3805,3450,566733,2034439675,00,0.00,N,5,-95,
20220816,3710,3875,4195,3690,810796,3195375350,00,0.00,N,5,-125,
20220808,3835,3950,4040,3730,776566,3002886480,00,0.00,N,5,-55,
20220801,3890,3575,4165,3430,1513116,5764880530,00,0.00,N,2,385,
20220725,3505,3575,3710,3485,454192,1622859715,00,0.00,N,5,-70,
20220718,3575,3505,4115,3505,1463219,5575920435,00,0.00,N,2,75,
20220711,3500,4170,4625,3500,606971,2522097920,00,0.00,N,5,-690,
20220704,4190,3965,4275,3800,279276,1139431540,00,0.00,N,2,290,
20220627,3900,4200,4395,3850,411196,1694265825,00,0.00,N,5,-280,
20220620,4180,4510,5200,3815,1581916,7168916385,00,0.00,N,5,-345,
20220613,4525,5120,5140,4250,481714,2250276600,00,0.00,N,5,-695,
20220607,5220,5800,5800,5150,287579,1553163460,00,0.00,N,5,-510,
20220530,5730,5530,5800,5500,238357,1344079300,00,0.00,N,2,200,
20220523,5530,5340,5950,5340,682460,3850256310,00,0.00,N,2,190,
20220516,5340,5070,5440,5070,298689,1578151410,00,0.00,N,2,250,
20220509,5090,5020,5250,4600,448659,2225002510,00,0.00,N,2,70,
20220502,5020,5110,5440,4990,217707,1130041565,00,0.00,N,5,-250,
20220425,5270,5400,5400,4885,372008,1921307980,00,0.00,N,5,-130,
20220418,5400,5690,5690,5320,476832,2595988400,00,0.00,N,5,-200,
20220411,5600,6660,6710,5550,960749,5774281480,00,0.00,N,5,-1110,
20220404,6710,6710,7360,6600,1726197,12068746810,00,0.00,N,2,10,
20220328,6700,5780,7490,5770,7130261,49082599590,00,0.00,N,2,920,
20220321,5780,5880,5940,5600,472274,2712462130,00,0.00,N,5,-90,
20220314,5870,5720,5970,5520,707193,4070538000,00,0.00,N,2,230,
20220307,5640,5250,5730,5000,359803,1948868080,00,0.00,N,2,310,
20220228,5330,5430,5530,5210,413855,2224433950,00,0.00,N,5,-100,
20220221,5430,5120,6150,4760,1801770,9859519225,00,0.00,N,2,290,
20220214,5140,5380,5380,4855,579726,2966488280,00,0.00,N,5,-280,
20220207,5420,5990,5990,5400,401766,2285885340,00,0.00,N,5,-490,
20220203,5910,5690,5970,5670,144782,849565840,00,0.00,N,2,270,
20220124,5640,6290,6290,5290,710265,4074577030,00,0.00,N,5,-650,
20220117,6290,6890,6890,6010,436532,2836310530,00,0.00,N,5,-600,
20220110,6890,7830,7850,6720,963037,6894272730,00,0.00,N,5,-870,
20220103,7760,7790,8200,7500,1981051,15553387960,00,0.00,N,2,60,
20211227,7700,7480,8070,7080,5029759,37842858360,00,0.00,N,2,90,
20211220,7610,7760,7910,7310,1214538,9205975840,00,0.00,N,5,-310,
20211213,7920,8080,8620,7680,3014266,24903990850,00,0.00,N,5,-120,
20211206,8040,6220,8170,6100,2866185,21672527360,00,0.00,N,2,1720,
20211129,6320,6520,6600,5800,718129,4447669000,00,0.00,N,5,-330,
20211122,6650,7050,7100,6610,481890,3267125730,00,0.00,N,5,-390,
20211115,7040,7000,8180,6880,587604,4229277270,00,0.00,N,2,60,
20211108,6980,7240,7360,6690,571212,3980579860,00,0.00,N,5,-260,
20211101,7240,7500,7930,7190,631884,4806839940,00,0.00,N,5,-310,
20211025,7550,7730,8450,7480,888938,7016704070,00,0.00,N,5,-260,
20211018,7810,7370,8490,7020,4674651,36983685020,00,0.00,N,2,480,
20211012,7330,7120,7600,6850,597425,4341465210,00,0.00,N,2,230,
20211005,7100,7330,7400,6560,955989,6678003280,00,0.00,N,5,-140,
20210927,7240,8150,8410,7180,939721,7255482650,00,0.00,N,5,-920,
20210923,8160,8430,8480,8110,321706,2656024390,00,0.00,N,5,-390,
20210913,8550,8800,8850,8300,1145937,9812938300,00,0.00,N,5,-200,
20210906,8750,9620,9720,8630,1426176,12999766070,00,0.00,N,5,-750,
20210830,9500,10750,11000,9140,2136302,20542172270,00,0.00,N,5,-1400,
20210823,10900,9800,11150,9570,1326960,13827863720,00,0.00,N,2,1140,
20210817,9760,10339,12250,9620,2153982,22885853120,00,0.00,N,5,-579,
20210809,10339,8495,11541,8295,5308581,54022128200,00,0.00,N,2,1844,
20210802,8495,8656,9137,8495,630494,5473220500,00,0.00,N,5,-161,
20210726,8656,8816,9617,8495,693505,6129482300,00,0.00,N,5,-160,
20210719,8816,9537,9698,8736,512012,4667907500,00,0.00,N,5,-761,
20210712,9577,8976,10058,8856,577485,5441247600,00,0.00,N,2,521,