KissMeData/217480/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,499,499,499,499,0,0,00,0.00,N,3,0,
20241118,499,499,499,499,0,0,00,0.00,N,3,0,
20241111,499,499,499,499,0,0,00,0.00,N,3,0,
20241104,499,499,499,499,0,0,00,0.00,N,3,0,
20241028,499,499,499,499,0,0,00,0.00,N,3,0,
20241021,499,499,499,499,0,0,00,0.00,N,3,0,
20241014,499,499,499,499,0,0,00,0.00,N,3,0,
20241007,499,499,499,499,0,0,00,0.00,N,3,0,
20240930,499,499,499,499,0,0,00,0.00,N,3,0,
20240923,499,499,499,499,0,0,00,0.00,N,3,0,
20240919,499,499,499,499,0,0,00,0.00,N,3,0,
20240909,499,499,499,499,0,0,00,0.00,N,3,0,
20240902,499,499,499,499,0,0,00,0.00,N,3,0,
20240826,499,499,499,499,0,0,00,0.00,N,3,0,
20240819,499,499,499,499,0,0,00,0.00,N,3,0,
20240812,499,499,499,499,0,0,00,0.00,N,3,0,
20240805,499,499,499,499,0,0,00,0.00,N,3,0,
20240729,499,499,499,499,0,0,00,0.00,N,3,0,
20240722,499,499,499,499,0,0,00,0.00,N,3,0,
20240715,499,499,499,499,0,0,00,0.00,N,3,0,
20240708,499,499,499,499,0,0,00,0.00,N,3,0,
20240701,499,499,499,499,0,0,00,0.00,N,3,0,
20240624,499,499,499,499,0,0,00,0.00,N,3,0,
20240617,499,499,499,499,0,0,00,0.00,N,3,0,
20240610,499,499,499,499,0,0,00,0.00,N,3,0,
20240603,499,499,499,499,0,0,00,0.00,N,3,0,
20240527,499,499,499,499,0,0,00,0.00,N,3,0,
20240520,499,499,499,499,0,0,00,0.00,N,3,0,
20240513,499,499,499,499,0,0,00,0.00,N,3,0,
20240507,499,499,499,499,0,0,00,0.00,N,3,0,
20240429,499,499,499,499,0,0,00,0.00,N,3,0,
20240422,499,499,499,499,0,0,00,0.00,N,3,0,
20240415,499,499,499,499,0,0,00,0.00,N,3,0,
20240408,499,499,499,499,0,0,00,0.00,N,3,0,
20240401,499,499,499,499,0,0,00,0.00,N,3,0,
20240325,499,499,499,499,0,0,00,0.00,N,3,0,
20240318,499,499,499,499,0,0,00,0.00,N,3,0,
20240311,499,499,499,499,0,0,00,0.00,N,3,0,
20240304,499,499,499,499,0,0,00,0.00,N,3,0,
20240226,499,499,499,499,0,0,00,0.00,N,3,0,
20240219,499,499,499,499,0,0,00,0.00,N,3,0,
20240213,499,499,499,499,0,0,00,0.00,N,3,0,
20240205,499,499,499,499,0,0,00,0.00,N,3,0,
20240129,499,499,499,499,0,0,00,0.00,N,3,0,
20240122,499,499,499,499,0,0,00,0.00,N,3,0,
20240115,499,499,499,499,0,0,00,0.00,N,3,0,
20240108,499,499,499,499,0,0,00,0.00,N,3,0,
20240102,499,499,499,499,0,0,00,0.00,N,3,0,
20231226,499,499,499,499,0,0,00,0.00,N,3,0,
20231218,499,499,499,499,0,0,00,0.00,N,3,0,
20231211,499,499,499,499,0,0,00,0.00,N,3,0,
20231204,499,499,499,499,0,0,00,0.00,N,3,0,
20231127,499,499,499,499,0,0,00,0.00,N,3,0,
20231120,499,499,499,499,0,0,00,0.00,N,3,0,
20231113,499,499,499,499,0,0,00,0.00,N,3,0,
20231106,499,499,499,499,0,0,00,0.00,N,3,0,
20231030,499,499,499,499,0,0,00,0.00,N,3,0,
20231023,499,499,499,499,0,0,00,0.00,N,3,0,
20231016,499,499,499,499,0,0,00,0.00,N,3,0,
20231010,499,499,499,499,0,0,00,0.00,N,3,0,
20231004,499,499,499,499,0,0,00,0.00,N,3,0,
20230925,499,499,499,499,0,0,00,0.00,N,3,0,
20230918,499,499,499,499,0,0,00,0.00,N,3,0,
20230911,499,499,499,499,0,0,00,0.00,N,3,0,
20230904,499,499,499,499,0,0,00,0.00,N,3,0,
20230828,499,499,499,499,0,0,00,0.00,N,3,0,
20230821,499,499,499,499,0,0,00,0.00,N,3,0,
20230814,499,499,499,499,0,0,00,0.00,N,3,0,
20230807,499,499,499,499,0,0,00,0.00,N,3,0,
20230731,499,499,499,499,0,0,00,0.00,N,3,0,
20230724,499,499,499,499,0,0,00,0.00,N,3,0,
20230717,499,499,499,499,0,0,00,0.00,N,3,0,
20230710,499,499,499,499,0,0,00,0.00,N,3,0,
20230703,499,499,499,499,0,0,00,0.00,N,3,0,
20230626,499,499,499,499,0,0,00,0.00,N,3,0,
20230619,499,499,499,499,0,0,00,0.00,N,3,0,
20230612,499,499,499,499,0,0,00,0.00,N,3,0,
20230605,499,499,499,499,0,0,00,0.00,N,3,0,
20230530,499,499,499,499,0,0,00,0.00,N,3,0,
20230522,499,499,499,499,0,0,00,0.00,N,3,0,
20230515,499,499,499,499,0,0,00,0.00,N,3,0,
20230508,499,499,499,499,0,0,00,0.00,N,3,0,
20230502,499,499,499,499,0,0,00,0.00,N,3,0,
20230424,499,499,499,499,0,0,00,0.00,N,3,0,
20230417,499,499,499,499,0,0,00,0.00,N,3,0,
20230410,499,499,499,499,0,0,00,0.00,N,3,0,
20230403,499,499,499,499,0,0,00,0.00,N,3,0,
20230327,499,499,499,499,0,0,00,0.00,N,3,0,
20230320,499,620,649,493,7073714,3982119697,00,0.00,N,5,-117,
20230313,616,757,793,546,25522781,16774173367,00,0.00,N,5,-178,
20230306,794,1634,1638,772,62138092,58208116886,00,0.00,N,5,-854,
20230227,1648,2001,2004,1638,2587790,4550767275,00,0.00,N,5,-353,
20230220,2001,2259,2266,1987,1147760,2396105797,00,0.00,N,5,-258,
20230213,2259,2344,2344,2031,1167034,2526091526,00,0.00,N,5,-85,
20230206,2344,2289,2673,2213,3230629,7937290353,00,0.00,N,2,43,
20230130,2301,2545,2590,2280,1900886,4576222833,00,0.00,N,5,-244,
20230125,2545,2216,2616,2213,3704139,9171872647,00,0.00,N,2,294,
20230116,2251,1787,2337,1780,5857198,12501489730,00,0.00,N,2,471,
20230109,1780,1715,2066,1701,7156118,13552205025,00,0.00,N,2,122,
20230102,1658,1830,2030,1651,1731263,3107982905,00,0.00,N,5,-157,
20221226,1815,2137,2151,1722,3167434,6087662610,00,0.00,N,5,-322,
20221219,2137,2301,2387,2130,1057952,2375775960,00,0.00,N,5,-215,
20221212,2352,2330,2637,2301,2019825,5008010610,00,0.00,N,2,22,
20221205,2330,2545,2616,2216,2048921,4978023285,00,0.00,N,5,-236,
20221128,2566,2316,2587,2301,2160257,5341731565,00,0.00,N,2,250,
20221121,2316,2337,2452,2216,1721474,4056448290,00,0.00,N,5,-21,
20221114,2337,2266,2487,2123,4538592,10609975275,00,0.00,N,2,78,
20221107,2259,2373,2509,2244,2756315,6519954355,00,0.00,N,5,-135,
20221031,2394,5147,5147,2316,18602634,53900175230,00,0.00,N,5,-2738,
20221024,5132,5533,5540,4589,1663572,8692407050,00,0.00,N,5,-387,
20221017,5519,5132,5554,4732,2237806,11630781125,00,0.00,N,2,487,
20221011,5032,4653,5261,4503,2394634,11771901865,00,0.00,N,2,328,
20221004,4704,4217,4718,4003,2048019,9114229400,00,0.00,N,2,494,
20220926,4210,3360,4267,3181,1916366,7404696655,00,0.00,N,2,729,
20220919,3481,3960,4003,3331,348785,1264963040,00,0.00,N,5,-479,
20220913,3960,4139,4146,3853,434484,1712496445,00,0.00,N,5,-136,
20220905,4096,3560,4196,3560,1106275,4367908630,00,0.00,N,2,479,
20220829,3617,3418,4074,3244,1447331,5367999770,00,0.00,N,2,163,
20220822,3454,3364,3616,3316,418437,1456127610,00,0.00,N,2,18,
20220816,3436,3412,3502,3334,220583,753217815,00,0.00,N,5,-24,
20220808,3460,3640,3957,3334,1227989,4520813175,00,0.00,N,5,-210,
20220801,3670,3412,3939,3322,3357017,12044642890,00,0.00,N,2,276,
20220725,3394,2554,3502,2416,7012079,22183562440,00,0.00,N,2,876,
20220718,2518,2458,2578,2398,382570,965565570,00,0.00,N,2,60,
20220711,2458,2362,2482,2308,339631,823102995,00,0.00,N,2,108,
20220704,2350,2062,2356,1954,228087,495594875,00,0.00,N,2,300,
20220627,2050,2146,2314,2014,239106,523788810,00,0.00,N,5,-42,
20220620,2092,2296,2350,1966,306828,655085865,00,0.00,N,5,-198,
20220613,2290,2470,2626,2272,705044,1719660960,00,0.00,N,5,-210,
20220607,2500,2446,2518,2392,298669,731896470,00,0.00,N,2,48,
20220530,2452,2392,2476,2392,212308,519958155,00,0.00,N,2,36,
20220523,2416,2440,2458,2368,419828,1008548780,00,0.00,N,5,-12,
20220516,2428,3478,3478,2344,4337089,11161046745,00,0.00,N,5,-1248,
20220509,3676,3837,3897,3538,141959,517280755,00,0.00,N,5,-83,
20220502,3759,3861,4023,3700,181602,705525620,00,0.00,N,5,-114,
20220425,3873,3706,4137,3544,350339,1339003480,00,0.00,N,2,108,
20220418,3765,3676,3993,3658,333386,1277538545,00,0.00,N,2,113,
20220411,3652,3568,3694,3358,117900,423826545,00,0.00,N,2,90,
20220404,3562,3676,3777,3538,156296,571188975,00,0.00,N,5,-60,
20220328,3622,3490,3831,3454,179958,648829330,00,0.00,N,2,120,
20220321,3502,3676,3706,3478,140579,502837560,00,0.00,N,5,-168,
20220314,3670,3801,3825,3586,110799,406173790,00,0.00,N,5,-131,
20220307,3801,3945,3945,3670,80937,304095125,00,0.00,N,5,-96,
20220228,3897,3706,3945,3616,144830,550924440,00,0.00,N,2,185,
20220221,3712,3795,3837,3538,156730,578467295,00,0.00,N,5,-83,
20220214,2654,2390,2705,2331,515809,1310813900,00,0.00,N,2,193,
20220207,2461,2554,2621,2399,459205,1142474575,00,0.00,N,5,-93,
20220203,2554,2432,2575,2348,156924,390828935,00,0.00,N,2,168,
20220124,2386,2524,2596,2139,524448,1235619100,00,0.00,N,5,-214,
20220117,2600,2684,2738,2428,544320,1387719390,00,0.00,N,5,-84,
20220110,2684,2969,2982,2663,1260276,3488686690,00,0.00,N,5,-268,
20220103,2952,2742,3401,2600,8332451,25683656265,00,0.00,N,2,272,
20211227,2680,2671,2709,2583,170754,450954290,00,0.00,N,5,-16,
20211220,2696,2617,2696,2436,352109,912014860,00,0.00,N,2,92,
20211213,2604,2726,2810,2558,566127,1527956700,00,0.00,N,5,-126,
20211206,2730,2554,2881,2503,746730,2060805030,00,0.00,N,2,176,
20211129,2554,2575,2608,2294,748743,1849934980,00,0.00,N,5,-67,
20211122,2621,2780,2826,2600,1150480,3137827250,00,0.00,N,5,-159,
20211115,2780,3497,3502,2768,4514031,14256399525,00,0.00,N,5,-692,
20211108,3472,2608,4097,2357,21687265,76490480065,00,0.00,N,2,864,
20211101,2608,2793,2931,2579,334823,915933015,00,0.00,N,5,-185,
20211025,2793,2877,2952,2772,241462,690499650,00,0.00,N,5,-84,
20211018,2877,2914,2973,2831,263468,758653395,00,0.00,N,5,-37,
20211012,2914,2931,3074,2814,416981,1226950440,00,0.00,N,5,-17,
20211005,2931,2948,2986,2751,376561,1080019210,00,0.00,N,5,-55,
20210927,2986,3359,3372,2986,502613,1592049350,00,0.00,N,5,-377,
20210923,3363,3439,3443,3355,142621,482572725,00,0.00,N,5,-80,
20210913,3443,3648,3648,3363,262055,902070815,00,0.00,N,5,-71,
20210906,3514,3657,3678,3472,256633,921143875,00,0.00,N,5,-105,
20210830,3619,3552,3665,3548,215949,775996805,00,0.00,N,2,54,
20210823,3565,3355,3611,3355,381482,1333183905,00,0.00,N,2,185,
20210817,3380,3908,3955,3363,672493,2465198495,00,0.00,N,5,-549,
20210809,3929,4047,4055,3808,442250,1740734210,00,0.00,N,5,-109,
20210802,4038,3984,4055,3900,381183,1517768025,00,0.00,N,2,54,
20210726,3984,4164,4294,3946,1157864,4817077865,00,0.00,N,5,-168,
20210719,4152,4118,4219,4017,1257877,5185592720,00,0.00,N,5,-29,
20210712,4181,3892,4722,3841,14695863,64775529290,00,0.00,N,2,344,