KissMeData/181340/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20240701,62,199,199,56,42991666,4836683757,00,0.00,N,5,-2643,
20240624,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20240617,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20240610,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20240603,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20240527,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20240520,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20240513,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20240507,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20240429,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20240422,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20240415,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20240408,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20240401,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20240325,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20240318,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20240311,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20240304,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20240226,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20240219,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20240213,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20240205,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20240129,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20240122,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20240115,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20240108,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20240102,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20231226,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20231218,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20231211,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20231204,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20231127,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20231120,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20231113,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20231106,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20231030,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20231023,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20231016,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20231010,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20231004,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230925,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230918,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230911,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230904,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230828,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230821,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230814,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230807,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230731,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230724,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230717,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230710,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230703,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230626,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230619,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230612,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230605,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230530,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230522,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230515,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230508,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230502,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230424,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230417,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230410,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230403,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230327,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230320,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230313,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230306,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230227,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230220,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230213,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230206,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230130,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230125,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230116,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230109,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20230102,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20221226,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20221219,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20221212,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20221205,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20221128,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20221121,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20221114,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20221107,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20221031,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20221024,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20221017,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20221011,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20221004,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220926,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220919,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220913,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220905,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220829,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220822,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220816,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220808,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220801,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220725,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220718,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220711,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220704,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220627,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220620,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220613,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220607,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220530,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220523,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220516,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220509,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220502,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220425,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220418,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220411,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220404,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220328,2705,2705,2705,2705,0,0,00,0.00,N,3,0,
20220321,2705,2935,2935,2660,1090876,2977704825,00,0.00,N,5,-240,
20220314,2945,4170,4170,2685,3419506,10521374495,00,0.00,N,5,-1170,
20220307,4115,4780,4780,3885,981484,4155898380,00,0.00,N,5,-650,
20220228,4765,6070,6070,4740,916912,4840270265,00,0.00,N,5,-755,
20220221,5520,6235,6235,5187,1811996,10329108450,00,0.00,N,5,-664,
20220214,6184,6082,8382,5801,4642146,31697806600,00,0.00,N,2,77,
20220207,6107,7155,7155,5852,1699235,10805428350,00,0.00,N,5,-1074,
20220203,7181,5826,7641,5826,2229712,15796303200,00,0.00,N,2,1457,
20220124,5724,7845,7845,5049,3074515,19473955470,00,0.00,N,5,-2147,
20220117,7871,8407,9430,7820,3118854,27332208450,00,0.00,N,5,-664,
20220110,8535,6823,9660,6235,6719875,55012925550,00,0.00,N,2,1661,
20220103,6874,8050,8433,6542,2287761,16669292600,00,0.00,N,5,-1176,
20211227,8050,8893,8944,7845,1921115,15943735900,00,0.00,N,5,-843,
20211220,8893,10247,11244,8612,2244940,21880430050,00,0.00,N,5,-1329,
20211213,10222,10247,10886,9787,1573891,16205222400,00,0.00,N,5,-76,
20211206,10298,11244,11244,10196,1559486,16530566350,00,0.00,N,5,-1023,
20211129,11321,11397,12011,10886,3333802,38514103950,00,0.00,N,5,-587,
20211122,11908,12138,12190,9941,4574454,52198494450,00,0.00,N,5,-563,
20211115,12471,12420,12880,11551,5927101,72661953000,00,0.00,N,2,26,
20211108,12445,9506,12777,9404,7153586,85212123650,00,0.00,N,2,2939,
20211101,9506,9634,10810,9251,715147,7125527050,00,0.00,N,5,-128,
20211025,9634,10068,10631,9148,536085,5342824400,00,0.00,N,5,-358,
20211018,9992,10554,11500,9915,800655,8454076650,00,0.00,N,5,-255,
20211012,10247,10477,10784,9353,830170,8374741600,00,0.00,N,5,-256,
20211005,10503,12164,12266,10222,744888,8266951300,00,0.00,N,5,-1687,
20210927,12190,11218,12573,10835,1768752,21180813500,00,0.00,N,2,1074,
20210923,11116,10707,11653,10350,349178,3891935750,00,0.00,N,2,383,
20210913,10733,11142,11193,10298,590247,6289371550,00,0.00,N,5,-153,
20210906,10886,10017,11678,9941,1066885,11703857550,00,0.00,N,2,971,
20210830,9915,11321,11576,9685,662160,7119133350,00,0.00,N,5,-1457,
20210823,11372,9557,12138,9353,1333523,14652809850,00,0.00,N,2,2172,
20210817,9200,10094,10094,7666,1383388,12108488300,00,0.00,N,5,-1047,
20210809,10247,10912,11218,9787,773922,8155650650,00,0.00,N,5,-665,
20210802,10912,12292,12420,10682,1041713,11818413150,00,0.00,N,5,-996,
20210726,11908,12011,13467,11781,2933382,37515867400,00,0.00,N,2,306,
20210719,11602,11448,12317,9890,2909120,32636677050,00,0.00,N,2,154,
20210712,11448,11372,12752,10988,1052171,12595829750,00,0.00,N,2,76,