KissMeData/016600/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,261,272,276,259,1455581,388744506,00,0.00,N,5,-11,
20241118,272,254,284,254,2469010,651612498,00,0.00,N,2,15,
20241111,257,274,281,249,3562192,934347335,00,0.00,N,5,-17,
20241104,274,273,280,270,952535,261692253,00,0.00,N,2,2,
20241028,272,278,278,267,1463222,398085353,00,0.00,N,5,-6,
20241021,278,290,291,273,1671497,472239916,00,0.00,N,5,-12,
20241014,290,292,294,287,780508,226650319,00,0.00,N,5,-1,
20241007,291,290,294,288,1025507,298291643,00,0.00,N,5,-1,
20240930,292,302,302,290,716370,211149006,00,0.00,N,5,-10,
20240923,302,296,303,293,1543702,462035329,00,0.00,N,2,7,
20240919,295,292,297,290,870738,255206234,00,0.00,N,2,4,
20240909,291,289,297,283,2043021,593313193,00,0.00,N,3,0,
20240902,291,306,307,286,2479019,734260318,00,0.00,N,5,-15,
20240826,306,309,314,303,2252663,693957549,00,0.00,N,5,-2,
20240819,308,321,323,304,2562725,803441239,00,0.00,N,5,-13,
20240812,321,318,337,318,4881028,1588162297,00,0.00,N,2,4,
20240805,317,315,320,287,3263798,997662066,00,0.00,N,5,-1,
20240729,318,318,326,317,1638226,525298014,00,0.00,N,2,1,
20240722,317,316,322,314,2451339,778675907,00,0.00,N,3,0,
20240715,317,322,327,313,3201270,1022888666,00,0.00,N,5,-4,
20240708,321,322,328,315,2267610,727576168,00,0.00,N,5,-1,
20240701,322,323,327,315,2479821,792052603,00,0.00,N,2,1,
20240624,321,323,329,318,3860161,1248940500,00,0.00,N,5,-3,
20240617,324,321,336,315,8369457,2697397229,00,0.00,N,5,-1,
20240610,325,309,402,307,110305887,40249482874,00,0.00,N,2,16,
20240603,309,310,316,306,1374936,427087654,00,0.00,N,5,-1,
20240527,310,312,315,305,1515115,468469774,00,0.00,N,5,-2,
20240520,312,320,320,310,1280124,401586813,00,0.00,N,5,-8,
20240513,320,321,324,315,925508,295308274,00,0.00,N,5,-4,
20240507,324,314,327,313,1281019,411949814,00,0.00,N,2,11,
20240429,313,310,318,308,1081121,337256701,00,0.00,N,2,5,
20240422,308,309,315,307,1262252,391658944,00,0.00,N,5,-1,
20240415,309,313,325,304,1677900,518961389,00,0.00,N,5,-4,
20240408,313,317,320,302,1526139,474029964,00,0.00,N,5,-4,
20240401,317,326,326,313,1770204,564406189,00,0.00,N,5,-9,
20240325,326,328,332,320,2094903,680930724,00,0.00,N,5,-4,
20240318,330,324,335,319,2671030,864054140,00,0.00,N,2,6,
20240311,324,328,333,322,1710763,558808346,00,0.00,N,5,-5,
20240304,329,338,341,323,2512911,830121370,00,0.00,N,5,-9,
20240226,338,340,343,330,2192633,737437054,00,0.00,N,5,-2,
20240219,340,349,354,340,2064754,709666989,00,0.00,N,5,-9,
20240213,349,342,354,340,1564641,542533447,00,0.00,N,2,7,
20240205,342,343,350,339,1628505,557729768,00,0.00,N,5,-1,
20240129,343,345,348,335,1869482,638908525,00,0.00,N,5,-1,
20240122,344,350,353,338,1471348,508453062,00,0.00,N,5,-4,
20240115,348,362,365,343,1300997,458614647,00,0.00,N,5,-17,
20240108,365,361,374,354,2017962,725878375,00,0.00,N,2,2,
20240102,363,358,368,356,1199135,432045206,00,0.00,N,2,5,
20231226,358,375,375,356,701443,254457737,00,0.00,N,5,-18,
20231218,376,376,383,372,678209,255592866,00,0.00,N,3,0,
20231211,376,372,390,370,1679874,638945778,00,0.00,N,2,6,
20231204,370,380,383,360,1761741,652707818,00,0.00,N,5,-6,
20231127,376,363,379,350,2258989,822509102,00,0.00,N,2,14,
20231120,362,346,369,346,2314456,826844121,00,0.00,N,2,16,
20231113,346,337,356,332,1488211,514053433,00,0.00,N,2,10,
20231106,336,339,345,332,1393976,467806947,00,0.00,N,3,0,
20231030,336,334,344,326,932698,311424939,00,0.00,N,2,1,
20231023,335,329,340,325,1351163,449373103,00,0.00,N,5,-1,
20231016,336,356,375,326,3352232,1165113375,00,0.00,N,5,-10,
20231010,346,332,347,329,1306842,444459183,00,0.00,N,2,16,
20231004,330,344,347,328,1646255,548488500,00,0.00,N,5,-15,
20230925,345,358,358,340,1225649,423987945,00,0.00,N,5,-11,
20230918,356,354,411,354,14443431,5523679500,00,0.00,N,2,2,
20230911,354,358,362,346,1061673,376811319,00,0.00,N,5,-4,
20230904,358,367,370,354,1365842,493636565,00,0.00,N,5,-11,
20230828,369,356,376,356,1287943,475451905,00,0.00,N,5,-3,
20230821,372,378,383,369,1471607,548617154,00,0.00,N,5,-3,
20230814,375,387,391,370,1614709,612027163,00,0.00,N,5,-12,
20230807,387,391,393,375,1898799,726492552,00,0.00,N,5,-4,
20230731,391,386,405,379,1722877,671813859,00,0.00,N,2,5,
20230724,386,399,444,354,11951284,4747705194,00,0.00,N,5,-11,
20230717,397,414,420,381,3358568,1363656210,00,0.00,N,5,-15,
20230710,412,422,422,409,1772545,732960190,00,0.00,N,5,-7,
20230703,419,430,441,414,5236394,2237134245,00,0.00,N,5,-11,
20230626,430,405,468,380,26512955,11404636727,00,0.00,N,2,21,
20230619,409,411,415,404,1541707,631445926,00,0.00,N,3,0,
20230612,409,425,425,403,2102494,866890513,00,0.00,N,5,-16,
20230605,425,424,430,419,1607264,682338764,00,0.00,N,2,3,
20230530,422,429,429,410,1252633,524336057,00,0.00,N,2,12,
20230522,410,429,432,408,1911237,802548028,00,0.00,N,5,-19,
20230515,429,416,440,408,5779799,2457616301,00,0.00,N,2,14,
20230508,415,407,419,399,2327091,944255542,00,0.00,N,2,11,
20230502,404,393,409,393,1040706,418163413,00,0.00,N,2,11,
20230424,393,407,409,377,3187008,1251115283,00,0.00,N,5,-16,
20230417,409,421,421,402,2527139,1037156699,00,0.00,N,5,-9,
20230410,418,386,424,373,4211987,1675743267,00,0.00,N,2,31,
20230403,387,374,393,371,2956024,1131445561,00,0.00,N,2,15,
20230327,372,371,382,361,2045950,762835589,00,0.00,N,2,1,
20230320,371,361,384,360,2836689,1061916576,00,0.00,N,2,11,
20230313,360,369,370,343,3011530,1066928316,00,0.00,N,5,-12,
20230306,372,382,386,368,2759225,1039981361,00,0.00,N,5,-9,
20230227,381,398,407,378,3089267,1197731508,00,0.00,N,5,-17,
20230220,398,402,411,397,2178649,877905582,00,0.00,N,5,-4,
20230213,402,426,430,402,2829176,1176978336,00,0.00,N,5,-30,
20230206,432,440,449,429,2674314,1172202609,00,0.00,N,5,-12,
20230130,444,436,468,425,4077718,1794723836,00,0.00,N,2,9,
20230125,435,421,440,419,1602069,689661080,00,0.00,N,2,15,
20230116,420,418,423,410,1654402,687351448,00,0.00,N,2,6,
20230109,414,403,420,402,1630493,668937858,00,0.00,N,2,15,
20230102,399,389,406,364,2652327,1031625803,00,0.00,N,2,11,
20221226,388,414,417,386,2991565,1203584329,00,0.00,N,5,-27,
20221219,415,423,428,413,2544189,1065177997,00,0.00,N,5,-8,
20221212,423,421,439,420,2712948,1168332771,00,0.00,N,2,2,
20221205,421,433,442,418,2376367,1017370754,00,0.00,N,5,-12,
20221128,433,440,441,425,2290035,991822471,00,0.00,N,5,-7,
20221121,440,450,458,435,2039267,902381592,00,0.00,N,5,-13,
20221114,453,455,472,451,3034997,1393232515,00,0.00,N,5,-1,
20221107,454,441,462,420,2748138,1230459288,00,0.00,N,2,13,
20221031,441,439,452,433,2259433,997254699,00,0.00,N,2,5,
20221024,436,425,448,424,3538181,1539118782,00,0.00,N,2,15,
20221017,421,419,445,418,4718362,2035549430,00,0.00,N,5,-5,
20221011,426,444,447,418,5746063,2448453155,00,0.00,N,5,-24,
20221004,450,429,490,420,11055644,5011488719,00,0.00,N,2,26,
20220926,424,457,494,412,12535053,5512636613,00,0.00,N,5,-46,
20220919,470,502,509,470,5437508,2670352066,00,0.00,N,5,-34,
20220913,504,508,520,503,2469003,1262336647,00,0.00,N,5,-1,
20220905,505,515,522,503,4614685,2362331268,00,0.00,N,5,-17,
20220829,522,540,545,521,5869764,3139990419,00,0.00,N,5,-34,
20220822,556,555,574,542,5906498,3281481015,00,0.00,N,5,-10,
20220816,566,560,581,544,7007582,3965401539,00,0.00,N,2,6,
20220808,560,569,574,550,5101367,2848051350,00,0.00,N,5,-13,
20220801,573,567,585,560,4966690,2836432521,00,0.00,N,2,9,
20220725,564,555,573,541,4422748,2453693636,00,0.00,N,2,5,
20220718,559,540,578,535,4897154,2724202787,00,0.00,N,2,27,
20220711,532,565,573,525,5282105,2868422161,00,0.00,N,5,-35,
20220704,567,530,567,520,5753051,3129510290,00,0.00,N,2,32,
20220627,535,541,574,527,6191423,3449913374,00,0.00,N,5,-4,
20220620,539,616,623,510,16458478,9195198695,00,0.00,N,5,-75,
20220613,614,666,727,596,43430605,28887017940,00,0.00,N,5,-62,
20220607,676,687,700,663,12644261,8588651576,00,0.00,N,2,7,
20220530,669,649,677,649,6462970,4301201102,00,0.00,N,2,17,
20220523,652,657,696,642,14047487,9325697384,00,0.00,N,5,-5,
20220516,657,717,733,656,26762861,18489547680,00,0.00,N,5,-65,
20220509,722,744,797,703,112021614,84374851951,00,0.00,N,5,-28,
20220502,750,701,788,696,68422451,50739910648,00,0.00,N,2,44,
20220425,706,723,765,682,48588926,34761523648,00,0.00,N,5,-32,
20220418,738,702,793,673,114081850,83162499172,00,0.00,N,2,31,
20220411,707,765,810,696,115965105,85865395240,00,0.00,N,5,-70,
20220404,777,700,913,687,347602607,287651926297,00,0.00,N,2,70,
20220328,707,628,870,617,362296284,279024526809,00,0.00,N,2,73,
20220321,634,616,637,609,11670963,7215700138,00,0.00,N,2,17,
20220314,617,584,675,574,24399124,15231692040,00,0.00,N,2,37,
20220307,580,577,595,562,6384321,3681241178,00,0.00,N,3,0,
20220228,580,579,596,571,4813640,2821026973,00,0.00,N,2,1,
20220221,579,564,594,550,11068685,6351034174,00,0.00,N,2,6,
20220214,573,570,586,546,5504003,3107564415,00,0.00,N,5,-2,
20220207,575,577,618,570,7404139,4322227919,00,0.00,N,5,-2,
20220203,577,551,581,550,3867704,2201249192,00,0.00,N,2,32,
20220124,545,575,624,526,18069609,10309842458,00,0.00,N,5,-30,
20220117,575,594,594,554,6677043,3822944213,00,0.00,N,5,-21,
20220110,596,618,626,583,15586997,9425040511,00,0.00,N,5,-25,
20220103,621,583,720,581,66092809,43055550347,00,0.00,N,2,40,
20211227,581,575,592,573,4878619,2831993723,00,0.00,N,2,6,
20211220,575,562,596,551,17070732,9866594564,00,0.00,N,2,11,
20211213,564,567,578,557,7737472,4393613724,00,0.00,N,5,-1,
20211206,565,550,577,545,12434397,6957896039,00,0.00,N,2,7,
20211129,558,562,579,506,19622254,10670028980,00,0.00,N,5,-25,
20211122,583,702,712,567,76324610,47661973970,00,0.00,N,5,-109,
20211115,692,568,770,528,216410847,147497802062,00,0.00,N,2,181,
20211108,511,525,534,500,2995667,1540917312,00,0.00,N,5,-15,
20211101,526,527,547,520,3444379,1822876034,00,0.00,N,5,-1,
20211025,527,530,538,522,1939312,1026189196,00,0.00,N,3,0,
20211018,527,534,537,523,1904300,1007174155,00,0.00,N,5,-4,
20211012,531,509,531,501,2254369,1160250815,00,0.00,N,2,21,
20211005,510,500,513,489,3301191,1649064171,00,0.00,N,2,4,
20210927,506,534,550,505,5047207,2652281476,00,0.00,N,5,-30,
20210923,536,546,549,515,3589786,1908774557,00,0.00,N,5,-14,
20210913,550,572,574,531,3214576,1778745853,00,0.00,N,5,-22,
20210906,572,575,580,564,3193792,1824175646,00,0.00,N,5,-3,
20210830,575,575,588,556,2872199,1637179565,00,0.00,N,2,8,
20210823,567,533,572,533,2819461,1575894208,00,0.00,N,2,37,
20210817,530,605,613,530,7425147,4235880102,00,0.00,N,5,-81,
20210809,611,646,654,605,4158951,2609791693,00,0.00,N,5,-35,
20210802,646,627,657,617,7482952,4774442168,00,0.00,N,2,19,
20210726,627,654,656,624,4485966,2860279247,00,0.00,N,5,-24,
20210719,651,644,670,630,9686096,6339260311,00,0.00,N,2,7,
20210712,644,636,663,626,9801707,6294460412,00,0.00,N,2,8,