KissMeData/286000/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20240930,1399,500,1399,500,216849,163101266,00,0.00,N,2,799,
20240923,600,3050,3050,154,316070,167029851,00,0.00,N,5,-2450,
20240919,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240909,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240902,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240826,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240819,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240812,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240805,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240729,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240722,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240715,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240708,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240701,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240624,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240617,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240610,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240603,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240527,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240520,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240513,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240507,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240429,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240422,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240415,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240408,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240401,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240325,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240318,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240311,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240304,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240226,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240219,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240213,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240205,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240129,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240122,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240115,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240108,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20240102,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20231226,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20231218,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20231211,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20231204,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20231127,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20231120,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20231113,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20231106,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20231030,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20231023,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20231016,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20231010,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20231004,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230925,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230918,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230911,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230904,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230828,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230821,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230814,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230807,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230731,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230724,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230717,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230710,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230703,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230626,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230619,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230612,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230605,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230530,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230522,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230515,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230508,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230502,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230424,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230417,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230410,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230403,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230327,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
20230320,3050,3100,3300,2900,15495,48333130,00,0.00,N,2,55,
20230313,2995,3400,3400,2650,3219,9299615,00,0.00,N,2,15,
20230306,2980,3390,3490,2905,14082,42668700,00,0.00,N,5,-410,
20230227,3390,3285,3395,3200,1642,5491720,00,0.00,N,2,105,
20230220,3285,3300,3500,3200,948,3115505,00,0.00,N,5,-80,
20230213,3365,3310,3595,3200,3483,11716130,00,0.00,N,5,-220,
20230206,3585,3795,3795,3325,4020,14009045,00,0.00,N,5,-105,
20230130,3690,3990,3990,3505,6964,25504345,00,0.00,N,5,-160,
20230125,3850,4000,4000,3600,2219,8301360,00,0.00,N,5,-140,
20230116,3990,3800,4000,3210,4579,17012905,00,0.00,N,2,210,
20230109,3780,3800,3800,3590,1929,7263145,00,0.00,N,5,-5,
20230102,3785,3700,3995,3500,3558,13029790,00,0.00,N,5,-185,
20221226,3970,3895,4000,3455,216,796590,00,0.00,N,2,70,
20221219,3900,3900,4100,3610,10358,38996270,00,0.00,N,5,-100,
20221212,4000,4190,4190,3455,3655,14109305,00,0.00,N,2,10,
20221205,3990,3800,4420,3600,11529,43363170,00,0.00,N,5,-170,
20221128,4160,3500,4315,3400,10845,41009280,00,0.00,N,2,455,
20221121,3705,3300,4345,3200,45229,164090745,00,0.00,N,2,685,
20221114,3020,4195,4800,3020,29272,115043730,00,0.00,N,5,-1110,
20221107,4130,2370,4130,2370,21390,77119845,00,0.00,N,2,1760,
20221031,2370,1500,2370,1500,15125,25177545,00,0.00,N,2,885,
20221024,1485,1400,1500,1300,11261,15438945,00,0.00,N,2,85,
20221017,1400,1400,1500,1175,13264,16869265,00,0.00,N,2,100,
20221011,1300,1400,1600,1280,35864,48285225,00,0.00,N,5,-40,
20221004,1340,2000,2000,1260,45434,64752025,00,0.00,N,5,-560,
20220926,1900,2000,2000,1710,2251,4100605,00,0.00,N,5,-295,
20220919,2195,1880,2400,1880,13493,26705055,00,0.00,N,3,0,
20220913,2195,2050,2200,2000,13356,26786155,00,0.00,N,2,105,
20220905,2090,2300,2300,1950,22691,46983445,00,0.00,N,5,-305,
20220829,2395,2390,2500,2150,4981,11433380,00,0.00,N,5,-5,
20220822,2400,2700,2700,2300,9341,22199265,00,0.00,N,5,-400,
20220816,2800,2500,2800,2495,8300,20753295,00,0.00,N,2,300,
20220808,2500,2500,2850,2370,18005,44828180,00,0.00,N,5,-35,
20220801,2535,2600,3095,2410,37378,95216355,00,0.00,N,5,-165,
20220725,2700,3200,3210,2500,7508,20333325,00,0.00,N,5,-495,
20220718,3195,3000,3195,2700,2543,7034600,00,0.00,N,2,195,
20220711,3000,3395,3400,2895,2932,8593260,00,0.00,N,5,-210,
20220704,3210,3700,3900,3205,2296,7513310,00,0.00,N,5,-490,
20220627,3700,3595,3700,3445,1753,6140965,00,0.00,N,2,205,
20220620,3495,4100,4100,3400,5232,18586080,00,0.00,N,5,-595,
20220613,4090,4395,4395,3900,2110,8255740,00,0.00,N,5,-235,
20220607,4325,4375,4375,4325,15,65150,00,0.00,N,5,-70,
20220530,4395,4085,4400,4085,1605,6872080,00,0.00,N,2,310,
20220523,4085,4800,4800,3750,9117,39123530,00,0.00,N,5,-715,
20220516,4800,5190,5400,4315,3868,18030595,00,0.00,N,5,-490,
20220509,5290,5250,5400,4700,4559,23724550,00,0.00,N,3,0,
20220502,5290,5230,5490,5230,2529,13460650,00,0.00,N,5,-310,
20220425,5600,5800,6000,5210,5162,28720340,00,0.00,N,3,0,
20220418,5600,5500,5700,5220,5486,30024370,00,0.00,N,2,100,
20220411,5500,5500,5500,4680,24151,113587465,00,0.00,N,3,0,
20220404,5500,5500,5500,5500,0,0,00,0.00,N,3,0,
20220328,5500,5500,5500,5500,0,0,00,0.00,N,3,0,
20220321,5500,5140,6200,5010,18971,103900570,00,0.00,N,2,210,
20220314,5290,5600,5800,5050,1157,6029750,00,0.00,N,5,-410,
20220307,5700,5570,5800,5550,5604,31340500,00,0.00,N,2,110,
20220228,5590,5800,6310,5390,18341,105588840,00,0.00,N,5,-210,
20220221,5800,6290,6390,5450,6301,36368360,00,0.00,N,5,-490,
20220214,6290,6400,7000,6000,4616,28474500,00,0.00,N,5,-80,
20220207,6370,6500,6600,6100,10150,63749890,00,0.00,N,5,-230,
20220203,6600,6790,7000,6400,2002,13512910,00,0.00,N,3,0,
20220124,6600,7200,7200,6410,126,826050,00,0.00,N,5,-390,
20220117,6990,6790,7700,6200,353,2351580,00,0.00,N,2,200,
20220110,6790,6800,6800,6400,119,772830,00,0.00,N,2,130,
20220103,6660,6800,6800,6400,544,3649810,00,0.00,N,5,-140,
20211227,6800,6800,7000,6210,1342,8920160,00,0.00,N,2,20,
20211220,6780,7000,7000,6400,1726,11598790,00,0.00,N,5,-220,
20211213,7000,6950,7000,6500,1186,7833200,00,0.00,N,2,50,
20211206,6950,7200,8000,6650,1094,7532250,00,0.00,N,5,-650,
20211129,7600,6410,8000,6410,1988,13866490,00,0.00,N,2,600,
20211122,7000,7200,7200,6500,1258,8502090,00,0.00,N,3,0,
20211115,7000,7200,8200,6600,6906,48616290,00,0.00,N,5,-200,
20211108,7200,7600,7600,6600,4003,28739510,00,0.00,N,5,-300,
20211101,7500,6600,7600,6600,1444,10222330,00,0.00,N,2,110,
20211025,7390,6800,7400,6110,1290,8512500,00,0.00,N,2,660,
20211018,6730,7200,7200,6110,876,5902920,00,0.00,N,5,-410,
20211012,7140,7340,7400,6800,34390,229177570,00,0.00,N,2,10,
20211005,7130,7980,7990,6810,1214,8837010,00,0.00,N,5,-710,
20210927,7840,7970,7990,6600,1392,10076170,00,0.00,N,2,40,
20210923,7800,8170,8170,7200,916,6850590,00,0.00,N,5,-140,
20210913,7940,8100,8200,7100,1450,10894180,00,0.00,N,5,-10,
20210906,7950,8370,8600,7500,5579,45167220,00,0.00,N,5,-350,
20210830,8300,8200,9200,7920,16995,140883330,00,0.00,N,2,300,
20210823,8000,8200,8200,7800,16556,131003470,00,0.00,N,2,10,
20210817,7990,8000,8210,7100,63593,472642150,00,0.00,N,5,-10,
20210809,8000,8600,8600,7800,733,5835570,00,0.00,N,5,-300,
20210802,8300,8360,8700,8000,830,6772770,00,0.00,N,5,-70,
20210726,8370,8370,8590,7800,4570,36179690,00,0.00,N,5,-100,
20210719,8470,8400,8790,7830,180,1479250,00,0.00,N,2,270,
20210712,8200,8200,8400,7720,2258,17746930,00,0.00,N,3,0,