KissMeData/290380/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20241125,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20241118,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20241111,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20241104,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20241028,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20241021,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20241014,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20241007,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240930,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240923,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240919,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240909,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240902,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240826,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240819,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240812,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240805,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240729,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240722,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240715,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240708,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240701,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240624,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240617,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240610,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240603,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240527,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240520,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240513,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240507,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240429,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240422,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240415,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240408,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240401,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240325,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240318,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240311,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240304,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240226,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240219,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240213,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240205,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240129,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240122,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240115,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240108,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240102,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20231226,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20231218,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20231211,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20231204,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20231127,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20231120,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20231113,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20231106,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20231030,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20231023,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20231016,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20231010,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20231004,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230925,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230918,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230911,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230904,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230828,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230821,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230814,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230807,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230731,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230724,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230717,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230710,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230703,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230626,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230619,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230612,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230605,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230530,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230522,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230515,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230508,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230502,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20230424,2300,2490,2490,2275,1030998,2428607500,00,0.00,N,5,-165,
20230417,2465,2340,2650,2330,3170651,7782719885,00,0.00,N,2,135,
20230410,2330,2305,2455,2150,5775496,13438054730,00,0.00,N,2,55,
20230403,2275,3465,3545,2210,14091827,34671954505,00,0.00,N,5,-1185,
20230327,3460,3475,3560,3365,591304,2046199010,00,0.00,N,5,-10,
20230320,3470,3620,3690,3390,720425,2531074695,00,0.00,N,5,-150,
20230313,3620,3700,3750,3485,981228,3519777755,00,0.00,N,5,-140,
20230306,3760,3835,4040,3755,1006955,3952293125,00,0.00,N,5,-70,
20230227,3830,3760,3975,3675,973000,3733917260,00,0.00,N,2,70,
20230220,3760,3840,3970,3750,769951,2971813660,00,0.00,N,5,-75,
20230213,3835,3865,3935,3785,699372,2695524205,00,0.00,N,5,-75,
20230206,3910,4020,4085,3890,959635,3833858275,00,0.00,N,5,-110,
20230130,4020,3995,4100,3930,1039690,4191406905,00,0.00,N,5,-5,
20230125,4025,3950,4090,3925,774425,3108372170,00,0.00,N,2,85,
20230116,3940,3920,3990,3760,792831,3103971985,00,0.00,N,5,-10,
20230109,3950,3860,4010,3835,1297805,5088442750,00,0.00,N,2,115,
20230102,3835,3675,3905,3575,1707101,6443862665,00,0.00,N,2,155,
20221226,3680,3735,3860,3580,2243581,8325417425,00,0.00,N,5,-30,
20221219,3710,4100,4380,3710,8206788,33508132255,00,0.00,N,5,-405,
20221212,4115,4215,4435,4050,13943537,59274085660,00,0.00,N,5,-145,
20221205,4260,3560,4530,3470,35092158,147991520025,00,0.00,N,2,705,
20221128,3555,3580,3630,3440,532152,1872788180,00,0.00,N,5,-20,
20221121,3575,3535,3595,3430,479850,1685053010,00,0.00,N,2,35,
20221114,3540,3530,3775,3500,917006,3331810090,00,0.00,N,5,-10,
20221107,3550,3395,3590,3375,748374,2619018800,00,0.00,N,2,155,
20221031,3395,3355,3430,3330,438721,1484410675,00,0.00,N,2,115,
20221024,3280,3415,3495,3260,634311,2123717965,00,0.00,N,5,-125,
20221017,3405,3295,3620,3230,673662,2329345130,00,0.00,N,2,50,
20221011,3355,3500,3545,3185,1034583,3424524880,00,0.00,N,5,-210,
20221004,3565,3430,3650,3430,556681,1965702760,00,0.00,N,2,155,
20220926,3410,3850,3870,3295,2053619,7175688445,00,0.00,N,5,-460,
20220919,3870,4155,4335,3855,2641670,10733634820,00,0.00,N,5,-285,
20220913,4155,4250,4370,4150,630085,2674361270,00,0.00,N,5,-75,
20220905,4230,4510,4545,4205,1114114,4838890575,00,0.00,N,5,-295,
20220829,4525,4700,4780,4510,1902873,8780455750,00,0.00,N,5,-305,
20220822,4830,4525,4935,4480,3653173,17298274580,00,0.00,N,2,240,
20220816,4590,4700,4910,4580,2012969,9476780370,00,0.00,N,5,-100,
20220808,4690,4560,4750,4525,1390464,6463747740,00,0.00,N,2,135,
20220801,4555,4580,4630,4470,1020843,4641528415,00,0.00,N,5,-15,
20220725,4570,4480,4665,4375,1261632,5699308050,00,0.00,N,2,90,
20220718,4480,4490,4565,4415,1737936,7807970880,00,0.00,N,2,15,
20220711,4465,4570,5290,4395,11426884,56489414340,00,0.00,N,5,-30,
20220704,4495,4365,4620,4140,2485660,10898452935,00,0.00,N,2,115,
20220627,4380,4570,4765,4355,3157216,14609856030,00,0.00,N,5,-190,
20220620,4570,5050,5320,4415,10661217,53170681580,00,0.00,N,5,-530,
20220613,5100,5250,6350,4885,28787552,165590702560,00,0.00,N,5,-260,
20220607,5360,5680,5720,5260,1731483,9471007210,00,0.00,N,5,-260,
20220530,5620,5530,5750,5480,2439770,13749109580,00,0.00,N,2,230,
20220523,5390,5730,5760,5300,2547957,13945618320,00,0.00,N,5,-340,
20220516,5730,5690,5990,5600,4204229,24386407500,00,0.00,N,2,230,
20220509,5500,6170,6280,5480,6787699,40173189360,00,0.00,N,5,-670,
20220502,6170,5960,6960,5960,36491399,241246485660,00,0.00,N,2,210,
20220425,5960,6040,7000,5820,22809645,146972134350,00,0.00,N,5,-170,
20220418,6130,5760,6440,5690,19952276,122035154180,00,0.00,N,2,370,
20220411,5760,5410,5920,5350,8444193,47852101590,00,0.00,N,2,350,
20220404,5410,5590,5710,5310,2953459,16371297940,00,0.00,N,5,-140,
20220328,5550,5630,5670,5260,4348633,23835104880,00,0.00,N,5,-10,
20220321,5560,5240,6110,5190,17599533,101373890050,00,0.00,N,2,380,
20220314,5180,5510,5720,4860,5599387,29074745450,00,0.00,N,5,-270,
20220307,5450,5480,6260,5290,13774784,79677225220,00,0.00,N,2,110,
20220228,5340,5480,5650,5120,6224896,33563044260,00,0.00,N,5,-130,
20220221,5470,5510,6000,5220,12890536,72535520630,00,0.00,N,2,60,
20220214,5410,5630,6620,5140,25563465,153942926000,00,0.00,N,5,-30,
20220207,5440,5290,6140,5030,8684109,49447433220,00,0.00,N,2,170,
20220203,5270,5400,5530,5220,483256,2586501930,00,0.00,N,5,-50,
20220124,5320,5600,5780,4890,1377739,7153326745,00,0.00,N,5,-320,
20220117,5640,7170,7190,5430,2596286,15913900610,00,0.00,N,5,-1510,
20220110,7150,7010,7500,6750,4218852,30148937970,00,0.00,N,2,140,
20220103,7010,6290,7010,6190,3573056,23402941950,00,0.00,N,2,1100,
20211227,5910,5927,5954,5526,772634,4442685120,00,0.00,N,5,-17,
20211220,5927,5910,6132,5785,972977,5757333090,00,0.00,N,2,17,
20211213,5910,6097,6328,5820,1214142,7373675730,00,0.00,N,5,-151,
20211206,6061,5598,6418,5499,5394625,32399757850,00,0.00,N,2,463,
20211129,5598,5348,5624,4965,1387607,7347345630,00,0.00,N,2,45,
20211122,5553,5615,5749,5535,1185583,6678714650,00,0.00,N,5,-160,
20211115,5713,5963,5972,5526,2569675,14844497990,00,0.00,N,5,-277,
20211108,5990,7897,9181,5856,26295252,208669372650,00,0.00,N,5,-1916,
20211101,7906,5553,9003,5491,41209076,318041199680,00,0.00,N,2,2380,
20211025,5526,5785,6070,5517,613523,3557898180,00,0.00,N,5,-330,
20211018,5856,6132,7042,5669,4370457,27821610080,00,0.00,N,5,-294,
20211012,6150,5107,6230,5027,1434673,7874444570,00,0.00,N,2,1043,
20211005,5107,6480,6498,4965,2233493,11971763870,00,0.00,N,5,-1409,
20210927,6516,7059,7095,6427,1181336,7935305060,00,0.00,N,5,-383,
20210923,6899,6935,7059,6694,491536,3378823840,00,0.00,N,5,-80,
20210913,6979,7149,7202,6863,452544,3164913140,00,0.00,N,5,-178,
20210906,7157,7229,7264,7006,427773,3057164670,00,0.00,N,5,-107,
20210830,7264,7184,7371,7113,321609,2321913120,00,0.00,N,2,80,
20210823,7184,6810,7229,6694,417843,2953340460,00,0.00,N,2,437,
20210817,6747,7692,7692,6667,900449,6395342690,00,0.00,N,5,-963,
20210809,7710,8361,8370,7514,825676,6560070670,00,0.00,N,5,-678,
20210802,8388,8272,8477,7951,1485642,12218748840,00,0.00,N,5,-71,
20210726,8459,7906,8610,7871,2451818,20235167520,00,0.00,N,2,571,
20210719,7888,8111,8156,7773,584415,4626592770,00,0.00,N,5,-45,
20210712,7933,7781,8067,7781,466919,3701191280,00,0.00,N,2,169,