KissMeData/299670/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20240805,1299,1800,3645,611,12833,14514357,00,0.00,N,5,-501,
20240729,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240722,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240715,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240708,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240701,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240624,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240617,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240610,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240603,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240527,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240520,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240513,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240507,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240429,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240422,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240415,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240408,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240401,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240325,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240318,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240311,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240304,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240226,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240219,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240213,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240205,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240129,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240122,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240115,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240108,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20240102,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20231226,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20231218,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20231211,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20231204,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20231127,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20231120,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20231113,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20231106,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20231030,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20231023,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20231016,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20231010,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20231004,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20230925,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20230918,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20230911,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20230904,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20230828,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20230821,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20230814,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20230807,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20230731,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20230724,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20230717,1800,1800,1800,1800,0,0,00,0.00,N,5,-200,
20230710,2000,2400,2750,2000,0,0,00,0.00,N,5,-700,
20230703,2700,3030,3030,2700,0,0,00,0.00,N,5,-330,
20230626,3030,3030,3030,3030,0,0,00,0.00,N,3,0,
20230619,3030,3030,3030,3030,1,3030,00,0.00,N,2,395,
20230612,2635,2635,2635,2635,0,0,00,0.00,N,3,0,
20230605,2635,3000,3000,2295,119,273105,00,0.00,N,5,-365,
20230530,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230522,3000,3095,3095,3000,0,0,00,0.00,N,5,-100,
20230515,3100,3000,3130,3000,9,28170,00,0.00,N,2,100,
20230508,3000,3090,3090,3000,0,0,00,0.00,N,5,-95,
20230502,3095,3100,3100,3095,0,0,00,0.00,N,5,-15,
20230424,3110,3140,3140,3110,0,0,00,0.00,N,5,-30,
20230417,3140,3135,3150,3065,427,1323545,00,0.00,N,2,5,
20230410,3135,2240,3135,1870,402,1020940,00,0.00,N,2,895,
20230403,2240,3100,3100,2240,42,110545,00,0.00,N,5,-1290,
20230327,3530,3145,3530,3070,1,3530,00,0.00,N,2,355,
20230320,3175,3335,3780,2835,53,152065,00,0.00,N,5,-165,
20230313,3340,2530,3395,2530,2,5925,00,0.00,N,2,365,
20230306,2975,3540,3540,2975,0,0,00,0.00,N,5,-565,
20230227,3540,3540,3540,3540,0,0,00,0.00,N,3,0,
20230220,3540,3555,3555,3540,0,0,00,0.00,N,5,-45,
20230213,3585,3565,3690,2940,20,60200,00,0.00,N,2,20,
20230206,3565,3720,3720,3040,4,13905,00,0.00,N,5,-175,
20230130,3740,3925,4400,3740,6,25450,00,0.00,N,5,-185,
20230125,3925,3445,3925,3440,2,7370,00,0.00,N,2,480,
20230116,3445,2580,3445,2580,9,28495,00,0.00,N,2,1165,
20230109,2280,1735,2280,1735,821,1424980,00,0.00,N,2,240,
20230102,2040,2040,2040,2040,1,2040,00,0.00,N,3,0,
20221226,2040,2400,2400,2040,4,8520,00,0.00,N,5,-480,
20221219,2520,2220,2520,2200,1,2200,00,0.00,N,2,300,
20221212,2220,1940,2220,1940,0,0,00,0.00,N,2,280,
20221205,1940,1940,1940,1940,1,1940,00,0.00,N,3,0,
20221128,1940,1740,1990,1695,1604,2719025,00,0.00,N,2,200,
20221121,1740,2045,2045,1740,2,3480,00,0.00,N,5,-305,
20221114,2045,2680,2680,2045,43,103055,00,0.00,N,5,-640,
20221107,2685,2690,2690,2685,0,0,00,0.00,N,5,-15,
20221031,2700,2150,2870,2150,3,7520,00,0.00,N,2,200,
20221024,2500,2500,2500,2500,1,2500,00,0.00,N,5,-80,
20221017,2580,2580,2580,2580,0,0,00,0.00,N,3,0,
20221011,2580,2295,3035,2295,13,31535,00,0.00,N,5,-120,
20221004,2700,2670,3050,2670,2,5720,00,0.00,N,2,25,
20220926,2675,2675,2675,2675,0,0,00,0.00,N,3,0,
20220919,2675,2700,2700,2675,0,0,00,0.00,N,5,-25,
20220913,2700,2700,2700,2700,0,0,00,0.00,N,3,0,
20220905,2700,2800,2800,2700,3,8200,00,0.00,N,5,-100,
20220829,2800,3050,3050,2800,2,5850,00,0.00,N,3,0,
20220822,2800,2125,3200,2125,13030,27812075,00,0.00,N,2,305,
20220816,2495,3040,3040,2195,1117,2483375,00,0.00,N,5,-285,
20220808,2780,2850,3275,2780,104,290125,00,0.00,N,5,-70,
20220801,2850,2945,2945,2850,19,54870,00,0.00,N,5,-95,
20220725,2945,3050,3050,2945,31,92495,00,0.00,N,5,-105,
20220718,3050,3370,3595,3050,1,3595,00,0.00,N,5,-320,
20220711,3370,2985,3370,2970,1,3370,00,0.00,N,2,370,
20220704,3000,3050,3050,3000,30,90000,00,0.00,N,5,-50,
20220627,3050,2700,3050,2700,30,91500,00,0.00,N,2,350,
20220620,2700,3110,3110,2600,2126,5583900,00,0.00,N,5,-410,
20220613,3110,3120,3120,3110,0,0,00,0.00,N,5,-10,
20220607,3120,3135,3135,3120,0,0,00,0.00,N,5,-20,
20220530,3140,3125,3445,2800,35,109850,00,0.00,N,2,15,
20220523,3125,3125,3140,3125,1,3140,00,0.00,N,5,-15,
20220516,3140,2605,3390,2605,1144,3431945,00,0.00,N,2,190,
20220509,2950,2900,3000,2600,15003,44542565,00,0.00,N,3,0,
20220502,2950,3000,3000,2625,1001,2952625,00,0.00,N,5,-50,
20220425,3000,2995,3170,2985,500,1585000,00,0.00,N,3,0,
20220418,3000,2995,3250,2995,53,158995,00,0.00,N,5,-250,
20220411,3250,2995,3295,2655,4053,12131945,00,0.00,N,2,255,
20220404,2995,2995,3400,2890,7407,22183010,00,0.00,N,5,-520,
20220328,3515,2955,3545,2950,19561,58011960,00,0.00,N,2,565,
20220321,2950,3220,3235,2950,7029,20754410,00,0.00,N,5,-390,
20220314,3340,3340,3340,2800,2009,5917125,00,0.00,N,2,355,
20220307,2985,2980,2985,2945,3,8945,00,0.00,N,2,30,
20220228,2955,3100,3465,2850,8561,24983270,00,0.00,N,5,-295,
20220221,3250,3480,3790,2960,1370,4075660,00,0.00,N,2,170,
20220214,3080,3095,3095,3080,1,3095,00,0.00,N,5,-20,
20220207,3100,3555,3555,2800,3519,10558495,00,0.00,N,3,0,
20220203,3100,3245,3245,3000,83,257385,00,0.00,N,5,-50,
20220124,3150,3145,3150,3000,507,1521605,00,0.00,N,2,150,
20220117,3000,3560,3560,2800,4123,12296475,00,0.00,N,5,-100,
20220110,3100,3000,3150,2850,5954,17860015,00,0.00,N,2,120,
20220103,2980,3020,3465,2815,72,206110,00,0.00,N,5,-10,
20211227,2990,3000,3000,2750,136,375440,00,0.00,N,5,-20,
20211220,3010,2990,3045,2695,55,150465,00,0.00,N,2,20,
20211213,2990,3000,3075,2990,508,1519115,00,0.00,N,5,-10,
20211206,3000,3200,3200,3000,179,546180,00,0.00,N,5,-230,
20211129,3230,3000,3795,2820,3660,11799110,00,0.00,N,5,-20,
20211122,3250,3275,3500,3000,10,32610,00,0.00,N,5,-50,
20211115,3300,3440,3985,3045,761,2322415,00,0.00,N,2,105,
20211108,3195,3000,3445,2850,35,104230,00,0.00,N,2,245,
20211101,2950,3395,3415,2800,2894,8334995,00,0.00,N,5,-50,
20211025,3000,3080,3400,2905,1135,3389485,00,0.00,N,5,-200,
20211018,3200,3385,3645,2900,2740,8198160,00,0.00,N,2,200,
20211012,3000,3190,3190,3000,11,33620,00,0.00,N,5,-425,
20211005,3425,3335,3450,2905,615,1793480,00,0.00,N,2,515,
20210927,2910,3400,3550,2910,39,120060,00,0.00,N,5,-220,
20210923,3130,3150,3150,3130,6,18855,00,0.00,N,5,-20,
20210913,3150,3090,3580,2955,1399,4384170,00,0.00,N,2,200,
20210906,2950,3440,3470,2910,631,1887870,00,0.00,N,5,-210,
20210830,3160,3150,3590,2905,6361,19205795,00,0.00,N,2,10,
20210823,3150,3680,3765,2885,5462,16224285,00,0.00,N,5,-530,
20210817,3680,3540,3690,2560,24512,69284315,00,0.00,N,5,-480,
20210809,4160,5000,5000,3600,3927,17380985,00,0.00,N,5,-890,
20210802,5050,5970,5970,4365,1256,5960715,00,0.00,N,5,-530,
20210726,5580,5350,5870,5100,12,65850,00,0.00,N,2,530,
20210719,5050,5900,6100,4540,6286,29831430,00,0.00,N,5,-600,
20210712,5650,5610,6190,4770,5404,26809185,00,0.00,N,5,-950,