KissMeData/136510/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20240715,91,11600,11600,90,79075161,14158755262,00,0.00,N,5,-11509,
20240708,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240701,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240624,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240617,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240610,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240603,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240527,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240520,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240513,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240507,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240429,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240422,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240415,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240408,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240401,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240325,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240318,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240311,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240304,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240226,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240219,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240213,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240205,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240129,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240122,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240115,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240108,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20240102,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20231226,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20231218,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20231211,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20231204,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20231127,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20231120,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20231113,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20231106,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20231030,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20231023,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20231016,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20231010,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20231004,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230925,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230918,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230911,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230904,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230828,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230821,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230814,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230807,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230731,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230724,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230717,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230710,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230703,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230626,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230619,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230612,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230605,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230530,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230522,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230515,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230508,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230502,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230424,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230417,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230410,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230403,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230327,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230320,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230313,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230306,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230227,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230220,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230213,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230206,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230130,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230125,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230116,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230109,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20230102,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20221226,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20221219,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20221212,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20221205,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20221128,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20221121,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20221114,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20221107,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20221031,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20221024,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20221017,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20221011,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20221004,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220926,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220919,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220913,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220905,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220829,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220822,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220816,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220808,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220801,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220725,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220718,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220711,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220704,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220627,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220620,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220613,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220607,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220530,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220523,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220516,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220509,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220502,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220425,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220418,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220411,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220404,11600,11600,11600,11600,0,0,00,0.00,N,3,0,
20220328,11600,13700,15150,8720,48489070,528111316220,00,0.00,N,5,-5850,
20220321,17450,21100,26700,16300,35432274,733518362900,00,0.00,N,5,-3650,
20220314,21100,22850,22900,20300,6054729,127699450400,00,0.00,N,5,-1700,
20220307,22800,24450,24650,22500,4010428,94493540200,00,0.00,N,5,-2200,
20220228,25000,26800,27950,24300,7563209,195805715750,00,0.00,N,5,-1650,
20220221,26650,25500,28000,24300,14506028,380826936550,00,0.00,N,2,1150,
20220214,25500,26550,27200,23750,9392412,239324825050,00,0.00,N,2,150,
20220207,25350,26550,27200,24000,9131943,234172622150,00,0.00,N,5,-950,
20220203,26300,23300,28950,23000,11175211,297213485600,00,0.00,N,2,3100,
20220124,23200,26300,26650,20650,17671422,422698019000,00,0.00,N,5,-3800,
20220117,27000,28550,29250,24100,22298777,598227776450,00,0.00,N,5,-1400,
20220110,28400,26700,40800,24400,82504246,2626287515250,00,0.00,N,2,6550,
20220103,21850,22150,23950,17800,45677524,966101598300,00,0.00,N,5,-3450,
20211227,25300,24750,26300,22650,20394815,503780220700,00,0.00,N,2,600,
20211220,24700,23350,30700,21900,62249979,1663314895700,00,0.00,N,2,4300,
20211213,20400,19000,22300,18100,35352081,726177371100,00,0.00,N,2,800,
20211206,19600,20150,21150,18200,26125012,511495292400,00,0.00,N,5,-50,
20211129,19650,25500,26250,13000,75523827,1357504892700,00,0.00,N,5,-7550,
20211122,27200,34000,35500,26550,9237050,285951237600,00,0.00,N,5,-7600,
20211115,34800,44700,47950,32600,24634469,961658722250,00,0.00,N,5,-15150,
20211108,49950,31500,82400,28900,24932498,1314017043950,00,0.00,N,2,21050,
20211101,28900,15050,28900,14800,26555586,555393272550,00,0.00,N,2,14750,
20211025,14150,8077,14150,7802,13597357,125707998710,00,0.00,N,2,5998,
20211018,8152,7927,9802,7427,13747972,118098392300,00,0.00,N,2,225,
20211012,7927,7902,8177,7264,3789134,29598757050,00,0.00,N,2,25,
20211005,7902,7139,8002,6414,6030985,43782011600,00,0.00,N,2,275,
20210927,7627,6939,8314,6777,12772095,97062503200,00,0.00,N,2,688,
20210923,6939,7652,7652,6889,2304316,16632884250,00,0.00,N,5,-763,
20210913,7702,6226,9440,6176,34512968,277217280350,00,0.00,N,2,1426,
20210906,6276,6126,6564,5914,4828755,30160949750,00,0.00,N,2,25,
20210830,6251,7314,7314,6076,5871787,38842182450,00,0.00,N,5,-1201,
20210823,7452,8089,9202,6614,16198422,126123035750,00,0.00,N,5,-675,
20210817,8127,8852,9202,8014,3409954,29486364500,00,0.00,N,5,-775,
20210809,8902,10328,10765,8427,11500973,106732147800,00,0.00,N,5,-988,
20210802,9890,10128,10240,9427,3897424,38434808600,00,0.00,N,5,-588,
20210726,10478,9227,10828,9165,13440337,136052453150,00,0.00,N,2,1451,
20210719,9027,9515,11428,8002,11193014,108888045450,00,0.00,N,5,-488,
20210712,9515,9590,10353,9077,3861498,37354161500,00,0.00,N,5,-37,