KissMeData/006490/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1230,1282,1400,1205,3593696,4687717711,00,0.00,N,5,-52,
20241118,1282,1260,1347,1260,3064080,3972690000,00,0.00,N,5,-28,
20241111,1310,1462,1633,1245,9423146,13776081696,00,0.00,N,5,-152,
20241104,1462,1540,1750,1410,16057499,25511995631,00,0.00,N,5,-61,
20241028,1523,1610,1716,1411,16911940,25869899893,00,0.00,N,5,-109,
20241021,1632,2075,2080,1627,21752871,39202128386,00,0.00,N,5,-483,
20241014,2115,2120,2360,2025,17479659,37975905020,00,0.00,N,2,5,
20241007,2110,1805,2230,1757,117664893,231015126642,00,0.00,N,2,450,
20240930,1660,1260,1660,1185,37111277,58538015117,00,0.00,N,2,400,
20240923,1260,1199,1334,1099,5166158,6335646872,00,0.00,N,2,61,
20240919,1199,1343,1349,1199,2350553,2910064047,00,0.00,N,5,-155,
20240909,1354,1239,1400,1190,4428586,5756389745,00,0.00,N,2,85,
20240902,1269,1131,1282,1120,2825852,3382791653,00,0.00,N,2,139,
20240826,1130,1111,1217,1091,2029441,2332834095,00,0.00,N,2,19,
20240819,1111,1195,1325,1108,6937573,8640579866,00,0.00,N,5,-45,
20240812,1156,931,1188,928,4475262,4855004824,00,0.00,N,2,228,
20240805,928,977,997,871,1722513,1598732773,00,0.00,N,5,-49,
20240729,977,899,1042,899,1594454,1544268919,00,0.00,N,2,80,
20240722,897,892,927,850,1085671,959109738,00,0.00,N,2,5,
20240715,892,891,920,850,872818,770945249,00,0.00,N,5,-9,
20240708,901,922,1000,893,1067621,1016006843,00,0.00,N,5,-43,
20240701,944,983,983,820,4001389,3544141331,00,0.00,N,5,-49,
20240624,993,1072,1075,800,3307939,3114986847,00,0.00,N,5,-79,
20240617,1072,1098,1135,1059,1041277,1127849415,00,0.00,N,5,-48,
20240610,1120,1069,1140,1052,1313996,1438329423,00,0.00,N,2,26,
20240603,1094,1110,1125,1043,1464710,1582908824,00,0.00,N,2,10,
20240527,1084,1167,1174,1030,1860333,2043780811,00,0.00,N,5,-83,
20240520,1167,1194,1213,1150,891898,1051145412,00,0.00,N,5,-11,
20240513,1178,1188,1213,1119,556201,656427757,00,0.00,N,5,-10,
20240507,1188,1219,1222,1161,693729,823423629,00,0.00,N,5,-16,
20240429,1204,1229,1233,1201,428704,521180289,00,0.00,N,5,-24,
20240422,1228,1185,1294,1185,2145805,2656501705,00,0.00,N,2,45,
20240415,1183,1148,1237,1144,1261141,1497125086,00,0.00,N,2,17,
20240408,1166,1208,1236,1110,765402,906023457,00,0.00,N,5,-42,
20240401,1208,1207,1285,1200,1372113,1706428193,00,0.00,N,2,4,
20240325,1204,1240,1296,1198,1336860,1653208699,00,0.00,N,5,-33,
20240318,1237,1147,1240,1142,1329750,1569177245,00,0.00,N,2,88,
20240311,1149,1230,1257,1140,1645616,1932470787,00,0.00,N,5,-81,
20240304,1230,1297,1360,1211,1726835,2182397211,00,0.00,N,5,-67,
20240226,1297,1291,1334,1264,1181627,1531933279,00,0.00,N,2,16,
20240219,1281,1299,1340,1249,1229652,1583455197,00,0.00,N,5,-16,
20240213,1297,1363,1373,1290,846367,1110787784,00,0.00,N,5,-66,
20240205,1363,1409,1436,1359,807194,1119035860,00,0.00,N,5,-48,
20240129,1411,1368,1480,1350,2339738,3301739116,00,0.00,N,2,43,
20240122,1368,1353,1445,1310,3490238,4831954868,00,0.00,N,2,17,
20240115,1351,1325,1423,1300,2748915,3755775293,00,0.00,N,2,24,
20240108,1327,1270,1330,1245,1774339,2289707078,00,0.00,N,2,64,
20240102,1263,1225,1308,1225,1905024,2435404858,00,0.00,N,2,36,
20231226,1227,1218,1252,1204,768753,941334963,00,0.00,N,2,9,
20231218,1218,1217,1330,1189,3344611,4192290848,00,0.00,N,5,-17,
20231211,1235,1205,1247,1200,1116841,1360295340,00,0.00,N,2,31,
20231204,1204,1210,1251,1199,1044039,1276493382,00,0.00,N,5,-13,
20231127,1217,1271,1271,1198,1046059,1273587637,00,0.00,N,5,-23,
20231120,1240,1216,1341,1200,2062504,2605461409,00,0.00,N,2,26,
20231113,1214,1170,1261,1170,1208244,1474569789,00,0.00,N,2,41,
20231106,1173,1232,1232,1164,814533,974423575,00,0.00,N,5,-46,
20231030,1219,1176,1229,1164,541128,642244817,00,0.00,N,2,43,
20231023,1176,1181,1297,1141,2033877,2490220652,00,0.00,N,5,-5,
20231016,1181,1280,1280,1157,1198849,1455560012,00,0.00,N,5,-77,
20231010,1258,1149,1278,1140,1095443,1333326445,00,0.00,N,2,102,
20231004,1156,1213,1213,1146,558691,651337519,00,0.00,N,5,-57,
20230925,1213,1239,1280,1159,1230528,1483929801,00,0.00,N,5,-27,
20230918,1240,1224,1259,1165,1264698,1527075186,00,0.00,N,2,16,
20230911,1224,1249,1249,1175,1714860,2058953538,00,0.00,N,5,-5,
20230904,1229,1243,1253,1192,1147462,1398152349,00,0.00,N,5,-14,
20230828,1243,1253,1289,1225,855481,1082393589,00,0.00,N,5,-13,
20230821,1256,1234,1300,1215,1030928,1278321892,00,0.00,N,2,27,
20230814,1229,1308,1335,1219,1100486,1388628056,00,0.00,N,5,-79,
20230807,1308,1345,1345,1221,1887758,2426181378,00,0.00,N,5,-25,
20230731,1333,1238,1370,1185,2407245,3082445747,00,0.00,N,2,118,
20230724,1215,1317,1328,1143,2743409,3353341204,00,0.00,N,5,-102,
20230717,1317,1353,1376,1296,1652697,2203792538,00,0.00,N,5,-52,
20230710,1369,1396,1495,1331,2316675,3243054497,00,0.00,N,5,-27,
20230703,1396,1538,1570,1366,1868732,2709011932,00,0.00,N,5,-131,
20230626,1527,1597,1597,1480,2295950,3517743661,00,0.00,N,5,-73,
20230619,1600,1433,1700,1433,13249291,21114517691,00,0.00,N,2,167,
20230612,1433,1435,1444,1350,1695973,2389378971,00,0.00,N,2,6,
20230605,1427,1365,1459,1365,1365505,1941256699,00,0.00,N,2,41,
20230530,1386,1359,1448,1327,3639699,5030147684,00,0.00,N,2,28,
20230522,1358,1365,1424,1341,1674646,2315996286,00,0.00,N,5,-13,
20230515,1371,1445,1448,1358,1481515,2054495590,00,0.00,N,5,-74,
20230508,1445,1470,1543,1439,2774993,4134662415,00,0.00,N,5,-25,
20230502,1470,1426,1492,1394,1799271,2618153471,00,0.00,N,2,70,
20230424,1400,1442,1478,1325,2961939,4118618847,00,0.00,N,5,-41,
20230417,1441,1340,1530,1340,9833912,14302887453,00,0.00,N,2,95,
20230410,1346,1345,1363,1297,2288902,3023195437,00,0.00,N,2,1,
20230403,1345,1374,1422,1335,1729354,2379015415,00,0.00,N,5,-48,
20230327,1393,1329,1443,1306,2844482,3866966768,00,0.00,N,2,65,
20230320,1328,1388,1396,1308,1738406,2353682221,00,0.00,N,5,-76,
20230313,1404,1394,1420,1300,2379814,3221587085,00,0.00,N,5,-26,
20230306,1430,1418,1493,1396,1825017,2620332690,00,0.00,N,2,27,
20230227,1403,1405,1468,1380,1404643,1969270587,00,0.00,N,5,-23,
20230220,1426,1490,1549,1412,2292011,3374602471,00,0.00,N,5,-76,
20230213,1502,1441,1700,1420,16313751,26040433570,00,0.00,N,2,62,
20230206,1440,1493,1519,1425,2556058,3773705187,00,0.00,N,5,-81,
20230130,1521,1463,1596,1441,7961043,12035250044,00,0.00,N,2,58,
20230125,1463,1442,1488,1410,2556788,3727941808,00,0.00,N,2,23,
20230116,1440,1410,1485,1405,3309200,4789781245,00,0.00,N,2,35,
20230109,1405,1420,1515,1370,7146766,10419146040,00,0.00,N,5,-15,
20230102,1420,1320,1470,1275,2771420,3847870525,00,0.00,N,2,130,
20221226,1290,1320,1420,1285,2168216,2893849965,00,0.00,N,5,-10,
20221219,1300,1540,1555,1285,4064041,5764405760,00,0.00,N,5,-250,
20221212,1550,1560,1645,1535,2995923,4737737980,00,0.00,N,5,-15,
20221205,1565,1635,1780,1550,3229645,5410176465,00,0.00,N,5,-95,
20221128,1660,1680,1810,1605,5374797,9161053270,00,0.00,N,5,-20,
20221121,1680,1750,1770,1675,3052612,5209100655,00,0.00,N,5,-85,
20221114,1765,1610,1805,1580,12572397,21473979820,00,0.00,N,2,155,
20221107,1610,1515,1650,1515,2379443,3761688155,00,0.00,N,2,95,
20221031,1515,1535,1595,1495,2143044,3297658315,00,0.00,N,5,-5,
20221024,1520,1520,1640,1490,2470072,3852000865,00,0.00,N,2,35,
20221017,1485,1490,1595,1440,1124098,1715495045,00,0.00,N,2,5,
20221011,1480,1610,1620,1400,1518476,2263242160,00,0.00,N,5,-160,
20221004,1640,1460,1720,1460,6215086,9941803255,00,0.00,N,2,190,
20220926,1450,1535,1575,1390,2292408,3434556285,00,0.00,N,5,-140,
20220919,1590,1740,1765,1580,1635852,2710096735,00,0.00,N,5,-160,
20220913,1750,1810,1895,1750,1509608,2748761460,00,0.00,N,5,-55,
20220905,1805,1900,1905,1780,1656215,3023933400,00,0.00,N,5,-95,
20220829,1900,1935,2070,1900,1878761,3697908200,00,0.00,N,5,-115,
20220822,2015,2000,2050,1905,1949701,3829996125,00,0.00,N,2,5,
20220816,2010,2150,2170,1995,2871113,5989542995,00,0.00,N,5,-120,
20220808,2130,2120,2160,2050,1993164,4212622530,00,0.00,N,2,30,
20220801,2100,2040,2160,2015,2652843,5504024400,00,0.00,N,2,65,
20220725,2035,2145,2145,2005,1766287,3613059585,00,0.00,N,5,-20,
20220718,2055,2200,2240,2055,2991874,6429103350,00,0.00,N,5,-125,
20220711,2180,2195,2350,2115,3222226,7158748640,00,0.00,N,5,-15,
20220704,2195,2170,2255,2095,1354131,2959011520,00,0.00,N,2,5,
20220627,2190,2055,2255,2025,2226488,4790495935,00,0.00,N,2,155,
20220620,2035,2105,2540,1960,5429848,12041136565,00,0.00,N,5,-90,
20220613,2125,2510,2525,2025,2760287,6136253970,00,0.00,N,5,-465,
20220607,2590,2610,2665,2560,991048,2590909895,00,0.00,N,5,-45,
20220530,2635,2705,2705,2585,1039814,2735782535,00,0.00,N,2,5,
20220523,2630,2515,2800,2515,1741901,4620672605,00,0.00,N,2,95,
20220516,2535,2600,2695,2505,1204840,3103585415,00,0.00,N,5,-65,
20220509,2600,2720,2800,2580,1191536,3162805535,00,0.00,N,5,-140,
20220502,2740,2825,2825,2710,833736,2314014615,00,0.00,N,5,-50,
20220425,2790,2855,2875,2705,1462685,4069767845,00,0.00,N,5,-105,
20220418,2895,3150,3230,2895,2328025,7085984440,00,0.00,N,5,-250,
20220411,3145,3140,3235,2980,3277345,10175210825,00,0.00,N,2,5,
20220404,3140,2915,3225,2900,6745363,20687939760,00,0.00,N,2,230,
20220328,2910,2780,2910,2715,3000466,8464649810,00,0.00,N,2,130,
20220321,2780,2805,2820,2645,2083255,5736456760,00,0.00,N,5,-15,
20220314,2795,2840,2855,2700,1567524,4390998665,00,0.00,N,5,-45,
20220307,2840,2880,2885,2710,1908336,5367649750,00,0.00,N,5,-75,
20220228,2915,2605,2940,2605,2006938,5583107375,00,0.00,N,2,280,
20220221,2635,2640,2660,2480,3037008,7865536855,00,0.00,N,5,-55,
20220214,2690,2695,2800,2500,2541189,6739359070,00,0.00,N,5,-25,
20220207,2715,2855,2935,2700,1929136,5454294585,00,0.00,N,5,-135,
20220203,2850,2690,2875,2690,1028166,2900250320,00,0.00,N,2,145,
20220124,2705,3145,3160,2560,4702446,13069672590,00,0.00,N,5,-465,
20220117,3170,3330,3420,3105,3300078,10644028135,00,0.00,N,5,-160,
20220110,3330,3235,3385,3085,5388578,17383990210,00,0.00,N,2,95,
20220103,3235,3280,3545,3150,12366860,41745999015,00,0.00,N,2,75,
20211227,3160,3165,3265,3040,4500629,14122831270,00,0.00,N,3,0,
20211220,3160,3275,3280,3075,3544029,11134845080,00,0.00,N,5,-115,
20211213,3275,3270,3430,3190,4351917,14338796380,00,0.00,N,2,20,
20211206,3255,3340,3595,3205,3767367,12687727880,00,0.00,N,5,-80,
20211129,3335,3310,3455,3060,5623034,18143559705,00,0.00,N,5,-145,
20211122,3480,3485,4065,3385,15023316,55060676800,00,0.00,N,2,10,
20211115,3470,3350,3475,3105,5831483,19235862485,00,0.00,N,2,170,
20211108,3300,3355,3465,3050,5982035,19357858795,00,0.00,N,5,-85,
20211101,3385,3295,3665,3240,10252476,35833773185,00,0.00,N,2,105,
20211025,3280,3460,3570,3280,6190320,21144949365,00,0.00,N,5,-175,
20211018,3455,3690,3750,3280,8672336,30752168160,00,0.00,N,5,-220,
20211012,3675,3740,3815,3535,10169096,37220827885,00,0.00,N,5,-85,
20211005,3760,4310,4390,3585,19275099,75444126630,00,0.00,N,5,-640,
20210927,4400,5950,6660,4190,52674207,281829989485,00,0.00,N,5,-1560,
20210923,5960,5650,6130,5500,9296136,55164609820,00,0.00,N,2,270,
20210913,5690,5310,6140,5180,30200876,174624543330,00,0.00,N,2,310,
20210906,5380,4840,6290,4750,57504741,322639986085,00,0.00,N,2,555,
20210830,4825,4415,4875,4125,22477602,101938207695,00,0.00,N,2,390,
20210823,4435,4275,4665,4115,38889184,172078550255,00,0.00,N,2,265,
20210817,4170,4480,4570,3860,31693256,132702474790,00,0.00,N,5,-155,
20210809,4325,3620,4325,3485,46284122,182900703990,00,0.00,N,2,645,
20210802,3680,3620,3850,3550,11602035,43320274505,00,0.00,N,2,55,
20210726,3625,3680,3745,3470,12116059,43712078815,00,0.00,N,5,-135,
20210719,3760,3785,4070,3655,52872979,204396539820,00,0.00,N,5,-100,
20210712,3860,3120,3960,3115,76593078,278643503050,00,0.00,N,2,750,