KissMeData/068940/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,778,778,778,778,0,0,00,0.00,N,3,0,
20241125,778,778,778,778,0,0,00,0.00,N,3,0,
20241118,778,778,778,778,0,0,00,0.00,N,3,0,
20241111,778,778,778,778,0,0,00,0.00,N,3,0,
20241104,778,778,778,778,0,0,00,0.00,N,3,0,
20241028,778,778,778,778,0,0,00,0.00,N,3,0,
20241021,778,778,778,778,0,0,00,0.00,N,3,0,
20241014,778,778,778,778,0,0,00,0.00,N,3,0,
20241007,778,778,778,778,0,0,00,0.00,N,3,0,
20240930,778,778,778,778,0,0,00,0.00,N,3,0,
20240923,778,778,778,778,0,0,00,0.00,N,3,0,
20240919,778,778,778,778,0,0,00,0.00,N,3,0,
20240909,778,778,778,778,0,0,00,0.00,N,3,0,
20240902,778,778,778,778,0,0,00,0.00,N,3,0,
20240826,778,778,778,778,0,0,00,0.00,N,3,0,
20240819,778,778,778,778,0,0,00,0.00,N,3,0,
20240812,778,778,778,778,0,0,00,0.00,N,3,0,
20240805,778,778,778,778,0,0,00,0.00,N,3,0,
20240729,778,778,778,778,0,0,00,0.00,N,3,0,
20240722,778,778,778,778,0,0,00,0.00,N,3,0,
20240715,778,778,778,778,0,0,00,0.00,N,3,0,
20240708,778,778,778,778,0,0,00,0.00,N,3,0,
20240701,778,778,778,778,0,0,00,0.00,N,3,0,
20240624,778,778,778,778,0,0,00,0.00,N,3,0,
20240617,778,778,778,778,0,0,00,0.00,N,3,0,
20240610,778,778,778,778,0,0,00,0.00,N,3,0,
20240603,778,778,778,778,0,0,00,0.00,N,3,0,
20240527,778,778,778,778,0,0,00,0.00,N,3,0,
20240520,778,778,778,778,0,0,00,0.00,N,3,0,
20240513,778,778,778,778,0,0,00,0.00,N,3,0,
20240507,778,778,778,778,0,0,00,0.00,N,3,0,
20240429,778,778,778,778,0,0,00,0.00,N,3,0,
20240422,778,778,778,778,0,0,00,0.00,N,3,0,
20240415,778,778,778,778,0,0,00,0.00,N,3,0,
20240408,778,778,778,778,0,0,00,0.00,N,3,0,
20240401,778,778,778,778,0,0,00,0.00,N,3,0,
20240325,778,778,778,778,0,0,00,0.00,N,3,0,
20240318,778,778,778,778,0,0,00,0.00,N,3,0,
20240311,778,778,778,778,0,0,00,0.00,N,3,0,
20240304,778,778,778,778,0,0,00,0.00,N,3,0,
20240226,778,778,778,778,0,0,00,0.00,N,3,0,
20240219,778,778,778,778,0,0,00,0.00,N,3,0,
20240213,778,778,778,778,0,0,00,0.00,N,3,0,
20240205,778,778,778,778,0,0,00,0.00,N,3,0,
20240129,778,778,778,778,0,0,00,0.00,N,3,0,
20240122,778,778,778,778,0,0,00,0.00,N,3,0,
20240115,778,778,778,778,0,0,00,0.00,N,3,0,
20240108,778,778,778,778,0,0,00,0.00,N,3,0,
20240102,778,778,778,778,0,0,00,0.00,N,3,0,
20231226,778,778,778,778,0,0,00,0.00,N,3,0,
20231218,778,778,778,778,0,0,00,0.00,N,3,0,
20231211,778,778,778,778,0,0,00,0.00,N,3,0,
20231204,778,778,778,778,0,0,00,0.00,N,3,0,
20231127,778,778,778,778,0,0,00,0.00,N,3,0,
20231120,778,778,778,778,0,0,00,0.00,N,3,0,
20231113,778,778,778,778,0,0,00,0.00,N,3,0,
20231106,778,778,778,778,0,0,00,0.00,N,3,0,
20231030,778,778,778,778,0,0,00,0.00,N,3,0,
20231023,778,778,778,778,0,0,00,0.00,N,3,0,
20231016,778,778,778,778,0,0,00,0.00,N,3,0,
20231010,778,778,778,778,0,0,00,0.00,N,3,0,
20231004,778,778,778,778,0,0,00,0.00,N,3,0,
20230925,778,778,778,778,0,0,00,0.00,N,3,0,
20230918,778,778,778,778,0,0,00,0.00,N,3,0,
20230911,778,778,778,778,0,0,00,0.00,N,3,0,
20230904,778,778,778,778,0,0,00,0.00,N,3,0,
20230828,778,778,778,778,0,0,00,0.00,N,3,0,
20230821,778,778,778,778,0,0,00,0.00,N,3,0,
20230814,778,778,778,778,0,0,00,0.00,N,3,0,
20230807,778,778,778,778,0,0,00,0.00,N,3,0,
20230731,778,778,778,778,0,0,00,0.00,N,3,0,
20230724,778,778,778,778,0,0,00,0.00,N,3,0,
20230717,778,778,778,778,0,0,00,0.00,N,3,0,
20230710,778,778,778,778,0,0,00,0.00,N,3,0,
20230703,778,778,778,778,0,0,00,0.00,N,3,0,
20230626,778,778,778,778,0,0,00,0.00,N,3,0,
20230619,778,778,778,778,0,0,00,0.00,N,3,0,
20230612,778,778,778,778,0,0,00,0.00,N,3,0,
20230605,778,778,778,778,0,0,00,0.00,N,3,0,
20230530,778,778,778,778,0,0,00,0.00,N,3,0,
20230522,778,778,778,778,0,0,00,0.00,N,3,0,
20230515,778,778,778,778,0,0,00,0.00,N,3,0,
20230508,778,778,778,778,0,0,00,0.00,N,3,0,
20230502,778,778,778,778,0,0,00,0.00,N,3,0,
20230424,778,778,778,778,0,0,00,0.00,N,3,0,
20230417,778,778,778,778,0,0,00,0.00,N,3,0,
20230410,778,778,778,778,0,0,00,0.00,N,3,0,
20230403,778,778,778,778,0,0,00,0.00,N,3,0,
20230327,778,778,778,778,0,0,00,0.00,N,3,0,
20230320,778,750,828,725,3049068,2372825957,00,0.00,N,2,34,
20230313,744,785,863,721,8609850,6739815184,00,0.00,N,5,-39,
20230306,783,962,1048,741,15308583,13729036510,00,0.00,N,5,-178,
20230227,961,1367,1385,956,17317990,18983982632,00,0.00,N,5,-406,
20230220,1367,1455,1528,1365,5637208,8126746779,00,0.00,N,5,-38,
20230213,1405,1598,1627,1395,4764691,7097771853,00,0.00,N,5,-190,
20230206,1595,1870,1870,1510,30464887,51003808248,00,0.00,N,2,20,
20230130,1575,1375,1575,1355,5676285,8552236707,00,0.00,N,2,182,
20230125,1393,1335,1494,1304,2352497,3326409889,00,0.00,N,2,73,
20230116,1320,1415,1430,1295,2143630,2909935925,00,0.00,N,5,-90,
20230109,1410,1385,1475,1360,2126435,2995731885,00,0.00,N,2,30,
20230102,1380,1350,1395,1210,2582509,3410709780,00,0.00,N,2,45,
20221226,1335,1500,1540,1300,2933874,4061220680,00,0.00,N,5,-165,
20221219,1500,1610,1740,1490,7135203,11565976950,00,0.00,N,5,-105,
20221212,1605,1725,1835,1595,6322621,10791116295,00,0.00,N,5,-130,
20221205,1735,1720,1860,1665,10859362,19028941280,00,0.00,N,5,-90,
20221128,1825,1855,1865,1655,9230350,16014860120,00,0.00,N,5,-30,
20221121,1855,1605,2050,1490,34886161,63667672760,00,0.00,N,2,265,
20221114,1590,1605,1670,1465,9441377,14944488380,00,0.00,N,5,-5,
20221107,1595,1845,1845,1585,7849005,13173604645,00,0.00,N,5,-225,
20221031,1820,1930,2045,1805,3190936,6087600075,00,0.00,N,5,-45,
20221024,1865,2015,2160,1790,5817696,11393273990,00,0.00,N,5,-140,
20221017,2005,1910,2370,1860,12400102,26336470690,00,0.00,N,5,-25,
20221011,2030,2360,2455,1900,13527903,29054010625,00,0.00,N,5,-330,
20221004,2360,1915,2550,1790,20062397,45172630200,00,0.00,N,2,500,
20220926,1860,2430,2660,1745,26530375,59600351390,00,0.00,N,5,-320,
20220919,2180,3815,3820,1860,62152749,147204126345,00,0.00,N,5,-1635,
20220913,3815,4035,4130,3675,3632993,14113945675,00,0.00,N,5,-220,
20220905,4035,3900,4490,3785,6122613,25138560345,00,0.00,N,2,95,
20220829,3940,4910,4910,3465,11350971,45869549680,00,0.00,N,5,-975,
20220822,4915,4760,5170,4620,6724398,33420755960,00,0.00,N,2,95,
20220816,4820,4470,5130,4200,8884716,42395585940,00,0.00,N,2,375,
20220808,4445,3730,4630,3645,10136075,41998783880,00,0.00,N,2,735,
20220801,3710,3775,3875,3620,1542932,5719286340,00,0.00,N,5,-60,
20220725,3770,3920,4075,3500,4668617,17876897605,00,0.00,N,5,-140,
20220718,3910,4065,4065,3785,2484587,9704511145,00,0.00,N,5,-155,
20220711,4065,3915,4160,3840,3599755,14494169610,00,0.00,N,2,200,
20220704,3865,3770,3940,3575,2430513,9094877855,00,0.00,N,2,100,
20220627,3765,3590,3960,3505,3334582,12459247715,00,0.00,N,2,370,
20220620,3395,4105,4320,3205,7424287,28864805130,00,0.00,N,5,-600,
20220613,3995,3495,4070,3345,4162248,15725300925,00,0.00,N,2,455,
20220607,3540,3170,3670,3045,1688161,5678855455,00,0.00,N,2,360,
20220530,3180,3270,3320,3050,1218442,3836029505,00,0.00,N,5,-25,
20220523,3205,3475,3500,3160,890135,2926091145,00,0.00,N,5,-270,
20220516,3475,3850,3930,3410,1559897,5718352480,00,0.00,N,5,-245,
20220509,3720,3550,3780,3120,1371419,4722490005,00,0.00,N,2,170,
20220502,3550,3445,3590,3300,759143,2625692475,00,0.00,N,2,100,
20220425,3450,3630,3680,3390,456020,1605822275,00,0.00,N,5,-180,
20220418,3630,3800,3990,3590,1008938,3782533995,00,0.00,N,5,-175,
20220411,3805,3655,3880,3480,1319723,4884392655,00,0.00,N,2,145,
20220404,3660,3480,3765,3205,1408937,4914596215,00,0.00,N,2,260,
20220328,3400,3530,3580,3300,682953,2339855195,00,0.00,N,5,-135,
20220321,3535,3685,3750,3530,478823,1734989965,00,0.00,N,5,-100,
20220314,3635,3735,3770,3350,940081,3336956215,00,0.00,N,5,-150,
20220307,3785,4230,4650,3415,7495274,30561007380,00,0.00,N,5,-365,
20220228,4150,3710,4315,3640,1108095,4468470055,00,0.00,N,2,450,
20220221,3700,3825,3895,3620,316037,1180764175,00,0.00,N,5,-190,
20220214,3890,3670,4000,3500,673502,2522621220,00,0.00,N,2,35,
20220207,3855,3675,4175,3580,1088741,4234916735,00,0.00,N,2,180,
20220203,3675,3650,3855,3590,241311,892569920,00,0.00,N,2,10,
20220124,3665,4000,4150,3475,971266,3636665335,00,0.00,N,5,-220,
20220117,3885,3910,3960,3490,1002383,3730793370,00,0.00,N,5,-65,
20220110,3950,4115,4210,3770,652750,2577893150,00,0.00,N,5,-170,
20220103,4120,4060,4500,3920,1468586,6226878300,00,0.00,N,2,90,
20211227,4030,4000,4125,3720,2121003,8472999125,00,0.00,N,2,35,
20211220,3995,3415,4045,3415,4806733,18395622330,00,0.00,N,2,545,
20211213,3450,2895,3490,2840,2237513,7153065060,00,0.00,N,2,570,
20211206,2880,2740,2910,2600,509477,1409301410,00,0.00,N,2,145,
20211129,2735,2720,2750,2495,513336,1347573755,00,0.00,N,5,-15,
20211122,2750,2780,2990,2620,928287,2603968365,00,0.00,N,5,-55,
20211115,2805,2375,2820,2345,1043748,2760232235,00,0.00,N,2,430,
20211108,2375,2480,2615,2320,558924,1360543700,00,0.00,N,5,-105,
20211101,2480,2570,2880,2430,796317,2131194745,00,0.00,N,5,-30,
20211025,2510,2380,2640,2220,1441681,3508017060,00,0.00,N,2,135,
20211018,2375,2545,2630,2335,705448,1714752975,00,0.00,N,5,-185,
20211012,2560,2680,2680,2480,609231,1565635370,00,0.00,N,5,-120,
20211005,2680,2405,2895,2330,1208468,3150609275,00,0.00,N,2,255,
20210927,2425,2770,2790,2390,1107211,2789230120,00,0.00,N,5,-340,
20210923,2765,2965,2995,2650,593522,1628341950,00,0.00,N,5,-200,
20210913,2965,3240,3240,2900,741377,2242336265,00,0.00,N,5,-280,
20210906,3245,3485,3520,3185,550130,1825371020,00,0.00,N,5,-275,
20210830,3520,3390,3650,3190,1034389,3512087030,00,0.00,N,2,145,
20210823,3375,3490,3490,3250,569160,1936960535,00,0.00,N,5,-100,
20210817,3475,3525,3555,3205,793323,2693153350,00,0.00,N,5,-50,
20210809,3525,3855,3860,3415,2254230,8010513050,00,0.00,N,5,-335,
20210802,3860,3935,3975,3780,1150272,4480633160,00,0.00,N,5,-80,
20210726,3940,3845,3995,3750,1811791,7041678120,00,0.00,N,2,95,
20210719,3845,3845,3895,3705,986687,3773009525,00,0.00,N,2,20,
20210712,3825,3800,3845,3720,655429,2482032645,00,0.00,N,2,25,