KissMeData/227420/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20241125,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20241118,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20241111,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20241104,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20241028,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20241021,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20241014,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20241007,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240930,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240923,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240919,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240909,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240902,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240826,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240819,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240812,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240805,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240729,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240722,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240715,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240708,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240701,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240624,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240617,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240610,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240603,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240527,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240520,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240513,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240507,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240429,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240422,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240415,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240408,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240401,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240325,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240318,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240311,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240304,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240226,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240219,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240213,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240205,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240129,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240122,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240115,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240108,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20240102,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20231226,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20231218,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20231211,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20231204,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20231127,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20231120,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20231113,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20231106,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20231030,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20231023,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20231016,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20231010,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20231004,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20230925,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20230918,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20230911,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20230904,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20230828,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20230821,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20230814,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20230807,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20230731,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20230724,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20230717,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20230710,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20230703,1808,1808,1808,1808,0,0,00,0.00,N,3,0,
20230626,1808,1870,1960,1420,2156,3531708,00,0.00,N,2,162,
20230619,1646,2168,2578,1406,36499,64657322,00,0.00,N,5,-904,
20230612,2550,2526,3598,2526,18977,54783758,00,0.00,N,2,24,
20230605,2526,1664,2526,1662,38579,85894187,00,0.00,N,2,1078,
20230530,1448,1280,1448,1000,19032,23545970,00,0.00,N,2,328,
20230522,1120,1190,1210,972,14931,15579581,00,0.00,N,5,-20,
20230515,1140,1100,1196,980,4737,4784486,00,0.00,N,2,100,
20230508,1040,1000,1300,970,6591,6869733,00,0.00,N,5,-118,
20230502,1158,1072,1200,934,18539,18721590,00,0.00,N,2,60,
20230424,1098,1084,1320,1000,5296,5786036,00,0.00,N,5,-122,
20230417,1220,1014,1376,1014,12837,14768944,00,0.00,N,2,42,
20230410,1178,1158,1200,962,44583,45643526,00,0.00,N,5,-20,
20230403,1198,1214,1280,1022,49087,54334712,00,0.00,N,5,-22,
20230327,1220,1210,1458,918,41876,46312015,00,0.00,N,5,-180,
20230320,1400,1460,1678,1260,1068,1538378,00,0.00,N,3,0,
20230313,1400,1658,1658,1248,3041,4490474,00,0.00,N,5,-60,
20230306,1460,1600,1600,1170,16939,23455782,00,0.00,N,5,-84,
20230227,1544,1820,1820,1360,12400,18750910,00,0.00,N,5,-56,
20230220,1600,1660,1796,1440,10445,17491302,00,0.00,N,2,8,
20230213,1592,2130,2130,1444,7185,11406729,00,0.00,N,5,-286,
20230206,1878,1674,2098,1518,10450,17927835,00,0.00,N,2,220,
20230130,1658,1940,1940,1446,15117,23338490,00,0.00,N,5,-62,
20230125,1720,1702,1960,1500,11146,18434951,00,0.00,N,5,-256,
20230116,1976,2150,2150,1600,17094,28387627,00,0.00,N,2,76,
20230109,1900,1760,1900,1560,16050,25950885,00,0.00,N,2,102,
20230102,1798,1720,2000,1560,18148,31244968,00,0.00,N,2,78,
20221226,1720,1798,1898,1560,5734,9215873,00,0.00,N,2,120,
20221219,1600,1800,2040,1402,22992,36842432,00,0.00,N,5,-2,
20221212,1602,1568,2000,1462,6505,10313111,00,0.00,N,2,24,
20221205,1578,2010,2010,1380,26452,38693981,00,0.00,N,5,-182,
20221128,1760,1670,2100,1422,13465,23068136,00,0.00,N,2,260,
20221121,1500,1718,1718,1304,11483,16675207,00,0.00,N,5,-198,
20221114,1698,1516,1960,1382,17419,25717869,00,0.00,N,2,182,
20221107,1516,1530,1998,1340,20120,31421322,00,0.00,N,5,-284,
20221031,1800,1992,1992,1340,15372,23149428,00,0.00,N,5,-198,
20221024,1998,2040,2080,1562,5694,9172944,00,0.00,N,2,160,
20221017,1838,2180,2180,1520,4173,6965582,00,0.00,N,5,-58,
20221011,1896,2100,2180,1388,33124,51426225,00,0.00,N,5,-204,
20221004,2100,3400,3400,2100,11510,26667425,00,0.00,N,5,-860,
20220926,2960,3370,3800,2460,3546,10008215,00,0.00,N,5,-10,
20220919,2970,3800,3800,2340,21714,55653935,00,0.00,N,5,-430,
20220913,3400,3706,3706,2830,47649,143110915,00,0.00,N,5,-105,
20220905,3505,3696,3746,3155,10868,36173675,00,0.00,N,2,110,
20220829,3395,4202,4202,3125,16790,55625225,00,0.00,N,5,-456,
20220822,3851,3490,4287,3305,2580,9888950,00,0.00,N,2,416,
20220816,3435,3806,3806,3005,26274,88012585,00,0.00,N,5,-266,
20220808,3701,3996,4081,3616,30046,112462240,00,0.00,N,5,-155,
20220801,3856,3926,4507,3560,15774,61816530,00,0.00,N,5,-75,
20220725,3931,3851,4166,3535,19978,74632845,00,0.00,N,2,210,
20220718,3721,4192,4507,3510,62163,237536140,00,0.00,N,5,-320,
20220711,4041,4397,4452,3395,32907,116847590,00,0.00,N,5,-45,
20220704,4086,3711,4793,3305,32967,114852630,00,0.00,N,5,-15,
20220627,4101,3956,4607,3035,11612,38473145,00,0.00,N,2,596,
20220620,3505,4607,4607,3205,5297,17785370,00,0.00,N,5,-702,
20220613,4207,5198,5198,3721,6594,26844740,00,0.00,N,5,-400,
20220607,4607,5078,5078,4407,12107,57504725,00,0.00,N,5,-145,
20220530,4752,3956,5298,3410,11756,48179180,00,0.00,N,2,846,
20220523,3906,3505,4051,3320,15474,56284880,00,0.00,N,2,300,
20220516,3606,3671,3916,3125,14753,48293395,00,0.00,N,2,401,
20220509,3205,3405,3851,3110,18155,59426975,00,0.00,N,2,100,
20220502,3105,3505,3866,3005,22260,71038260,00,0.00,N,2,30,
20220425,3075,3100,3105,2604,32528,95911450,00,0.00,N,2,30,
20220418,3045,3280,3285,2734,13223,38499795,00,0.00,N,5,-235,
20220411,3280,3350,3350,2869,7474,23112350,00,0.00,N,5,-75,
20220404,3355,2914,3355,2794,6948,21042045,00,0.00,N,5,-40,
20220328,3395,3395,3500,2679,18972,55698505,00,0.00,N,2,295,
20220321,3100,3200,3405,2854,16817,51313755,00,0.00,N,5,-290,
20220314,3390,3440,3731,2934,7604,23494555,00,0.00,N,5,-50,
20220307,3440,3596,3596,3030,480,1566320,00,0.00,N,5,-55,
20220228,3495,3721,3721,2774,2022,6871920,00,0.00,N,2,245,
20220221,3250,3505,4026,2724,18017,53297945,00,0.00,N,5,-391,
20220214,3641,4307,4307,3240,18441,66869320,00,0.00,N,5,-566,
20220207,2103,2464,2464,1830,63661,126294590,00,0.00,N,5,-48,
20220203,2151,2251,2441,2083,9140,19796305,00,0.00,N,5,-100,
20220124,2251,2654,2654,2053,41513,89482475,00,0.00,N,5,-150,
20220117,2401,2406,2699,2093,98483,229664025,00,0.00,N,2,2,
20220110,2399,2804,2879,2128,117167,276987830,00,0.00,N,5,-360,
20220103,2759,3155,3155,2539,186208,544335030,00,0.00,N,5,-170,
20211227,2929,3005,3050,2399,296588,843698100,00,0.00,N,2,125,
20211220,2804,2779,2980,2654,315174,883465980,00,0.00,N,2,25,
20211213,2779,2729,3010,2709,323350,917819170,00,0.00,N,2,85,
20211206,2694,1953,2694,1953,204414,474365340,00,0.00,N,2,741,
20211129,1953,1204,2101,1204,146512,249945580,00,0.00,N,2,904,
20211122,1049,1312,1312,989,29864,30220280,00,0.00,N,5,-102,
20211115,1151,1392,1417,1051,22514,26388345,00,0.00,N,5,-121,
20211108,1272,1429,1690,1101,4856,5627395,00,0.00,N,2,20,
20211101,1252,1850,1850,1139,21515,29286310,00,0.00,N,5,-495,
20211025,1747,1790,2003,1464,4597,6999110,00,0.00,N,2,140,
20211018,1607,1372,1657,1101,20545,27204940,00,0.00,N,2,323,
20211012,1284,1349,1630,1209,32295,39615215,00,0.00,N,5,-15,
20211005,1299,1469,1823,1179,56644,73066095,00,0.00,N,5,-353,
20210927,1652,2243,2246,1452,9281,14962250,00,0.00,N,5,-323,
20210923,1975,1900,2048,1627,961,1640225,00,0.00,N,2,310,
20210913,1665,1853,1853,1397,10927,16489075,00,0.00,N,2,13,
20210906,1652,1853,2003,1557,12678,21494565,00,0.00,N,5,-201,
20210830,1853,2000,2103,1627,52422,93963730,00,0.00,N,5,-27,
20210823,1880,2178,2278,1687,30170,61225755,00,0.00,N,5,-15,
20210817,1895,2699,2699,1414,276828,521058930,00,0.00,N,5,-804,
20210809,2699,2949,2949,2629,19396,52298070,00,0.00,N,5,-215,
20210802,2914,2990,2990,2431,45140,124277420,00,0.00,N,2,95,
20210726,2819,2949,3040,2614,15358,44177480,00,0.00,N,5,-35,
20210719,2854,2809,2995,2669,34702,98158720,00,0.00,N,5,-100,
20210712,2954,3050,3050,2769,13990,40031930,00,0.00,N,2,25,