KissMeData/054630/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,158,158,158,158,0,0,00,0.00,N,3,0,
20241118,158,158,158,158,0,0,00,0.00,N,3,0,
20241111,158,158,158,158,0,0,00,0.00,N,3,0,
20241104,158,158,158,158,0,0,00,0.00,N,3,0,
20241028,158,158,158,158,0,0,00,0.00,N,3,0,
20241021,158,158,158,158,0,0,00,0.00,N,3,0,
20241014,158,158,158,158,0,0,00,0.00,N,3,0,
20241007,158,158,158,158,0,0,00,0.00,N,3,0,
20240930,158,158,158,158,0,0,00,0.00,N,3,0,
20240923,158,158,158,158,0,0,00,0.00,N,3,0,
20240919,158,158,158,158,0,0,00,0.00,N,3,0,
20240909,158,158,158,158,0,0,00,0.00,N,3,0,
20240902,158,158,158,158,0,0,00,0.00,N,3,0,
20240826,158,158,158,158,0,0,00,0.00,N,3,0,
20240819,158,158,158,158,0,0,00,0.00,N,3,0,
20240812,158,158,158,158,0,0,00,0.00,N,3,0,
20240805,158,158,158,158,0,0,00,0.00,N,3,0,
20240729,158,158,158,158,0,0,00,0.00,N,3,0,
20240722,158,158,158,158,0,0,00,0.00,N,3,0,
20240715,158,158,158,158,0,0,00,0.00,N,3,0,
20240708,158,158,158,158,0,0,00,0.00,N,3,0,
20240701,158,158,158,158,0,0,00,0.00,N,3,0,
20240624,158,158,158,158,0,0,00,0.00,N,3,0,
20240617,158,158,158,158,0,0,00,0.00,N,3,0,
20240610,158,158,158,158,0,0,00,0.00,N,3,0,
20240603,158,158,158,158,0,0,00,0.00,N,3,0,
20240527,158,158,158,158,0,0,00,0.00,N,3,0,
20240520,158,158,158,158,0,0,00,0.00,N,3,0,
20240513,158,158,158,158,0,0,00,0.00,N,3,0,
20240507,158,158,158,158,0,0,00,0.00,N,3,0,
20240429,158,158,158,158,0,0,00,0.00,N,3,0,
20240422,158,158,158,158,0,0,00,0.00,N,3,0,
20240415,158,158,158,158,0,0,00,0.00,N,3,0,
20240408,158,158,158,158,0,0,00,0.00,N,3,0,
20240401,158,159,204,155,32243127,5695673907,00,0.00,N,2,6,
20240325,152,175,175,136,22619749,3554063171,00,0.00,N,5,-23,
20240318,175,263,265,152,41474863,7489572850,00,0.00,N,5,-88,
20240311,263,266,292,259,4333340,1168603671,00,0.00,N,5,-3,
20240304,266,278,278,260,3086647,825143688,00,0.00,N,5,-13,
20240226,279,286,312,277,3821851,1105839366,00,0.00,N,5,-9,
20240219,288,290,333,274,13766849,4130083181,00,0.00,N,5,-4,
20240213,292,290,321,286,4037141,1216703507,00,0.00,N,2,2,
20240205,290,291,296,267,1699270,482423892,00,0.00,N,5,-1,
20240129,291,301,301,278,2020171,583871919,00,0.00,N,5,-10,
20240122,301,293,344,293,8648734,2751614191,00,0.00,N,2,8,
20240115,293,300,314,278,3811293,1129290494,00,0.00,N,5,-7,
20240108,300,300,311,293,2709299,815081278,00,0.00,N,2,4,
20240102,296,303,328,292,4130392,1265120212,00,0.00,N,3,0,
20231226,296,293,309,284,3676000,1081943166,00,0.00,N,2,3,
20231218,293,271,373,262,31824010,10491368286,00,0.00,N,2,22,
20231211,271,254,299,254,6983388,1939117218,00,0.00,N,2,17,
20231204,254,266,266,246,1669234,424940280,00,0.00,N,5,-13,
20231127,267,267,274,252,1624462,425907204,00,0.00,N,3,0,
20231120,267,271,280,265,1239506,335017217,00,0.00,N,5,-2,
20231113,269,270,277,259,1295268,347749158,00,0.00,N,5,-1,
20231106,270,299,300,269,1814023,510747457,00,0.00,N,5,-12,
20231030,282,272,282,258,2131675,571399640,00,0.00,N,2,10,
20231023,272,250,331,246,16004131,4913150728,00,0.00,N,2,22,
20231016,250,291,291,242,1818265,489402301,00,0.00,N,5,-41,
20231010,291,290,297,285,1014430,292758342,00,0.00,N,2,6,
20231004,285,300,303,280,925045,265025794,00,0.00,N,5,-10,
20230925,295,298,299,281,1042112,303498737,00,0.00,N,5,-3,
20230918,298,328,337,296,1380261,433232258,00,0.00,N,5,-29,
20230911,327,340,345,314,1969157,647760145,00,0.00,N,5,-10,
20230904,337,364,364,335,2039550,710731117,00,0.00,N,5,-19,
20230828,356,336,384,332,2785600,983848635,00,0.00,N,2,24,
20230821,332,347,347,330,1724498,580933700,00,0.00,N,5,-17,
20230814,349,369,370,331,1530035,532102994,00,0.00,N,5,-15,
20230807,364,373,415,351,4572375,1722016402,00,0.00,N,2,2,
20230731,362,383,390,354,2720315,1014271417,00,0.00,N,5,-21,
20230724,383,398,400,332,4584161,1693646353,00,0.00,N,5,-15,
20230717,398,399,433,396,4551311,1875501324,00,0.00,N,5,-4,
20230710,402,386,448,376,4349423,1767641898,00,0.00,N,2,12,
20230703,390,415,454,387,5064236,2116309971,00,0.00,N,5,-23,
20230626,413,436,440,407,3892002,1640798512,00,0.00,N,5,-22,
20230619,435,471,481,430,5030186,2296756114,00,0.00,N,5,-39,
20230612,474,474,491,451,7014277,3302089358,00,0.00,N,5,-1,
20230605,475,506,506,465,6949055,3343568477,00,0.00,N,5,-24,
20230530,499,510,574,493,34471512,18242549419,00,0.00,N,2,8,
20230522,491,570,626,470,88904922,48929162293,00,0.00,N,5,-32,
20230515,523,385,523,359,28649160,13767756625,00,0.00,N,2,136,
20230508,387,402,419,362,4197994,1672725288,00,0.00,N,5,-15,
20230502,402,417,439,401,1835837,768197964,00,0.00,N,5,-15,
20230424,417,443,445,406,4819614,2072806283,00,0.00,N,5,-27,
20230417,444,485,488,440,4895733,2270107616,00,0.00,N,5,-36,
20230410,480,582,607,460,14343878,7372330950,00,0.00,N,5,-127,
20230403,607,589,665,537,19734116,11974875981,00,0.00,N,2,19,
20230327,588,518,658,491,20026973,11773425660,00,0.00,N,2,68,
20230320,520,580,616,451,14302643,7810194385,00,0.00,N,5,-58,
20230313,578,567,584,523,9526503,5347852245,00,0.00,N,2,1,
20230306,577,582,635,555,20600687,12371656482,00,0.00,N,5,-4,
20230227,581,684,692,573,21613666,13591796805,00,0.00,N,5,-95,
20230220,676,650,727,614,89809646,60725793558,00,0.00,N,2,28,
20230213,648,464,749,438,283582682,179511878615,00,0.00,N,2,184,
20230206,464,423,494,420,27289409,12566122328,00,0.00,N,2,41,
20230130,423,422,465,409,13757468,6010029506,00,0.00,N,2,3,
20230125,420,401,444,395,4744747,1960594739,00,0.00,N,2,22,
20230116,398,393,411,379,3926837,1552112880,00,0.00,N,2,7,
20230109,391,380,405,379,7415556,2901038222,00,0.00,N,2,16,
20230102,375,383,401,350,7086754,2648594041,00,0.00,N,5,-2,
20221226,377,398,416,365,7172828,2821758687,00,0.00,N,5,-21,
20221219,398,433,487,396,47646035,21402291941,00,0.00,N,5,-41,
20221212,439,384,514,371,168357727,79107326547,00,0.00,N,2,135,
20221205,304,307,311,287,1145546,351809375,00,0.00,N,5,-2,
20221128,306,312,314,304,1162153,358025176,00,0.00,N,5,-9,
20221121,315,311,329,305,2852990,902901929,00,0.00,N,2,8,
20221114,307,280,338,280,9586443,3002068240,00,0.00,N,2,27,
20221107,280,267,283,262,1177153,321959376,00,0.00,N,2,15,
20221031,265,271,274,251,829833,217912987,00,0.00,N,5,-5,
20221024,270,282,282,269,632487,172588053,00,0.00,N,5,-3,
20221017,273,274,287,264,659669,182851319,00,0.00,N,5,-2,
20221011,275,294,295,268,910808,255725650,00,0.00,N,5,-19,
20221004,294,260,302,256,2938811,824253215,00,0.00,N,2,43,
20220926,251,298,298,235,1839334,489558219,00,0.00,N,5,-45,
20220919,296,304,326,283,2944290,885458286,00,0.00,N,5,-6,
20220913,302,309,316,295,783788,238149584,00,0.00,N,5,-2,
20220905,304,312,336,298,1065094,338639736,00,0.00,N,5,-8,
20220829,312,309,325,304,1033822,323519426,00,0.00,N,5,-11,
20220822,323,339,339,311,1310239,422078677,00,0.00,N,5,-16,
20220816,339,348,353,330,2299586,787033296,00,0.00,N,5,-15,
20220808,354,350,361,346,2915435,1028150008,00,0.00,N,2,4,
20220801,350,360,380,341,7462764,2665296505,00,0.00,N,5,-13,
20220725,363,393,446,346,20812145,8298220301,00,0.00,N,5,-44,
20220718,407,283,460,281,67618257,26766808752,00,0.00,N,2,124,
20220711,283,292,298,278,951469,272134415,00,0.00,N,5,-8,
20220704,291,285,293,272,1640203,460365854,00,0.00,N,2,6,
20220627,285,288,303,280,1341174,396161049,00,0.00,N,5,-1,
20220620,286,340,341,270,2304073,700421235,00,0.00,N,5,-54,
20220613,340,370,376,332,2389974,845864331,00,0.00,N,5,-40,
20220607,380,386,392,370,1623100,620162874,00,0.00,N,5,-10,
20220530,390,370,418,370,3003139,1171425258,00,0.00,N,2,20,
20220523,370,377,378,366,1246618,461731767,00,0.00,N,5,-5,
20220516,375,379,403,363,2519884,964676031,00,0.00,N,2,6,
20220509,369,384,384,350,1731568,632832211,00,0.00,N,5,-16,
20220502,385,373,404,370,2027348,786694210,00,0.00,N,2,9,
20220425,376,394,394,371,2207714,836800680,00,0.00,N,5,-20,
20220418,396,393,401,382,2508427,978328615,00,0.00,N,2,3,
20220411,393,395,395,372,2852120,1094065488,00,0.00,N,5,-2,
20220404,395,419,420,385,4066687,1633831820,00,0.00,N,5,-16,
20220328,411,381,467,375,28767475,12238333320,00,0.00,N,2,30,
20220321,381,399,399,371,9152664,3533852226,00,0.00,N,5,-46,
20220314,427,382,485,357,18047959,7905313586,00,0.00,N,2,47,
20220307,380,383,389,357,2348253,880629135,00,0.00,N,5,-10,
20220228,390,388,405,375,2317485,911427858,00,0.00,N,2,2,
20220221,388,410,418,371,6387241,2544204121,00,0.00,N,5,-22,
20220214,410,397,442,364,30807003,12362308974,00,0.00,N,5,-55,
20220207,465,715,716,465,11607638,5860323648,00,0.00,N,5,-250,
20220203,715,637,715,637,1286553,870660000,00,0.00,N,2,80,
20220124,635,731,731,595,3541197,2344969063,00,0.00,N,5,-99,
20220117,734,787,788,720,2684726,2011009274,00,0.00,N,5,-53,
20220110,787,838,838,780,3788752,3042956893,00,0.00,N,5,-51,
20220103,838,833,851,805,4406259,3656814084,00,0.00,N,2,6,
20211227,832,805,880,790,6510232,5375006633,00,0.00,N,2,21,
20211220,811,794,825,771,3304913,2641789177,00,0.00,N,2,17,
20211213,794,802,860,790,7637805,6312011124,00,0.00,N,5,-7,
20211206,801,770,815,764,2518830,2008865598,00,0.00,N,2,16,
20211129,785,752,788,703,3476898,2610403285,00,0.00,N,2,4,
20211122,781,862,948,780,12865349,11041686906,00,0.00,N,5,-33,
20211115,814,802,847,802,3509308,2891854944,00,0.00,N,2,24,
20211108,790,826,848,763,3176900,2547066558,00,0.00,N,5,-44,
20211101,834,882,903,832,2556798,2210038777,00,0.00,N,5,-54,
20211025,888,882,934,865,3977861,3598244976,00,0.00,N,2,18,
20211018,870,890,922,859,3294159,2917164420,00,0.00,N,5,-20,
20211012,890,846,897,822,3083803,2638955142,00,0.00,N,2,29,
20211005,861,958,958,825,4460643,3906778270,00,0.00,N,5,-97,
20210927,958,1010,1020,957,6957879,6869919493,00,0.00,N,5,-52,
20210923,1010,996,1165,982,19478085,21096836399,00,0.00,N,2,13,
20210913,997,1020,1020,988,5365505,5383668885,00,0.00,N,5,-23,
20210906,1020,1055,1060,1000,7698680,7923254640,00,0.00,N,5,-15,
20210830,1035,1035,1060,970,12733638,12882994347,00,0.00,N,5,-5,
20210823,1040,1000,1235,985,17097640,18554900180,00,0.00,N,2,40,
20210817,1000,1150,1155,991,4728408,5105490434,00,0.00,N,5,-185,
20210809,1185,1275,1330,1075,20184621,25055053430,00,0.00,N,5,-55,
20210802,1240,1110,1385,1110,47621329,59538021545,00,0.00,N,2,120,
20210726,1120,1170,1185,1075,6380080,7196306850,00,0.00,N,5,-60,
20210719,1180,1255,1415,1155,56029849,71990234125,00,0.00,N,5,-80,
20210712,1260,1020,1365,1015,49477738,62314492495,00,0.00,N,2,240,