KissMeData/004870/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,714,865,940,708,25404073,19721938815,00,0.00,N,5,-146,
20250210,860,916,921,841,9127465,8007528791,00,0.00,N,5,-58,
20250203,918,1037,1037,890,17793747,17188961137,00,0.00,N,5,-140,
20250131,1058,1125,1167,1004,15631235,16840422397,00,0.00,N,5,-62,
20250120,1120,781,1322,776,224754561,256941676061,00,0.00,N,2,341,
20250113,779,726,859,704,18387022,14418136428,00,0.00,N,2,55,
20250106,724,726,772,712,3830669,2817610135,00,0.00,N,2,2,
20241230,722,672,722,664,2682741,1863929558,00,0.00,N,2,32,
20241223,690,669,694,649,2357551,1581060407,00,0.00,N,2,21,
20241216,669,689,697,650,2765445,1876959457,00,0.00,N,5,-20,
20241209,689,650,691,618,6930540,4582604632,00,0.00,N,2,39,
20241202,650,651,772,605,22465041,15617254998,00,0.00,N,5,-1,
20241125,651,645,687,625,6537330,4325622223,00,0.00,N,2,12,
20241118,639,660,677,612,5624171,3599635650,00,0.00,N,5,-21,
20241111,660,745,769,629,17709831,12318382951,00,0.00,N,5,-89,
20241104,749,840,913,725,42621852,35116895542,00,0.00,N,5,-76,
20241028,825,801,999,670,213837435,180607430000,00,0.00,N,2,86,
20241021,739,600,770,565,89127785,62625092752,00,0.00,N,2,133,
20241014,606,783,873,596,138424267,104593753449,00,0.00,N,5,-230,
20241007,836,517,885,515,74745729,61675237986,00,0.00,N,2,316,
20240930,520,541,546,494,190196,100465089,00,0.00,N,5,-11,
20240923,531,563,566,510,444563,237406896,00,0.00,N,5,-31,
20240919,562,515,562,510,322287,172797265,00,0.00,N,2,47,
20240909,515,505,543,501,561069,290262443,00,0.00,N,5,-17,
20240902,532,559,565,514,395484,213939546,00,0.00,N,5,-27,
20240826,559,555,571,548,404722,226470895,00,0.00,N,5,-2,
20240819,561,552,579,549,708263,396978544,00,0.00,N,2,2,
20240812,559,542,585,532,788531,444663014,00,0.00,N,2,15,
20240805,544,555,557,505,1056980,565463328,00,0.00,N,5,-11,
20240729,555,562,577,549,954005,540287583,00,0.00,N,5,-6,
20240722,561,533,570,527,1083610,594617056,00,0.00,N,2,28,
20240715,533,532,547,528,707900,382496318,00,0.00,N,2,1,
20240708,532,539,542,510,1526442,810229106,00,0.00,N,5,-1,
20240701,533,459,537,456,8640296,4415935456,00,0.00,N,2,74,
20240624,459,461,467,453,228360,104821375,00,0.00,N,5,-3,
20240617,462,476,487,459,519707,244583683,00,0.00,N,5,-18,
20240610,480,484,492,475,489753,237276236,00,0.00,N,5,-4,
20240603,484,477,485,471,367289,175689258,00,0.00,N,2,10,
20240527,474,462,485,462,1021124,486416272,00,0.00,N,2,2,
20240520,472,476,483,469,528715,251086402,00,0.00,N,5,-4,
20240513,476,491,498,472,708896,342019540,00,0.00,N,5,-16,
20240507,492,482,499,472,984708,478252904,00,0.00,N,2,12,
20240429,480,439,483,437,752319,350202390,00,0.00,N,2,40,
20240422,440,434,442,425,540163,233621231,00,0.00,N,2,6,
20240415,434,454,454,425,986647,433155408,00,0.00,N,5,-24,
20240408,458,469,469,435,618806,278417562,00,0.00,N,5,-6,
20240401,464,468,480,451,575149,267386980,00,0.00,N,5,-4,
20240325,468,467,476,459,457691,214289901,00,0.00,N,2,2,
20240318,466,459,473,451,564779,258875566,00,0.00,N,2,10,
20240311,456,476,478,454,705104,329660953,00,0.00,N,5,-19,
20240304,475,492,500,470,1337076,637983884,00,0.00,N,5,-19,
20240226,494,497,516,482,752160,369095895,00,0.00,N,5,-6,
20240219,500,516,520,494,854131,433668585,00,0.00,N,5,-17,
20240213,517,493,517,481,1418471,707179416,00,0.00,N,2,36,
20240205,481,496,510,480,1255159,617578985,00,0.00,N,5,-16,
20240129,497,500,518,489,1248722,621153614,00,0.00,N,5,-5,
20240122,502,520,550,498,1481568,754413744,00,0.00,N,5,-26,
20240115,528,539,550,509,1779264,946272442,00,0.00,N,2,2,
20240108,526,518,551,502,1529241,805544971,00,0.00,N,2,9,
20240102,517,469,527,469,1623696,816072204,00,0.00,N,2,49,
20231226,468,477,477,453,1186513,552425884,00,0.00,N,5,-8,
20231218,476,488,497,469,1136218,543818616,00,0.00,N,5,-12,
20231211,488,477,509,465,1484803,718789461,00,0.00,N,2,13,
20231204,475,478,482,447,1286574,601143198,00,0.00,N,5,-4,
20231127,479,473,497,461,1003446,478576896,00,0.00,N,2,7,
20231120,472,480,480,460,1606506,754048256,00,0.00,N,5,-8,
20231113,480,436,550,432,7040475,3521728226,00,0.00,N,2,41,
20231106,439,450,467,439,780047,352389141,00,0.00,N,5,-11,
20231030,450,431,472,431,832885,376225727,00,0.00,N,2,9,
20231023,441,436,454,425,555088,240540172,00,0.00,N,2,4,
20231016,437,456,472,430,906985,405324614,00,0.00,N,5,-21,
20231010,458,468,474,449,506220,231189490,00,0.00,N,5,-5,
20231004,463,475,476,446,710257,322491931,00,0.00,N,5,-12,
20230925,475,498,507,475,526390,255118753,00,0.00,N,5,-24,
20230918,499,534,542,471,1472520,745566267,00,0.00,N,5,-29,
20230911,528,534,545,520,843653,445443702,00,0.00,N,5,-6,
20230904,534,522,551,517,557002,296660647,00,0.00,N,2,11,
20230828,523,538,560,515,931153,499029770,00,0.00,N,5,-24,
20230821,547,528,552,506,1025427,540960118,00,0.00,N,2,19,
20230814,528,575,580,522,513382,284750168,00,0.00,N,5,-47,
20230807,575,526,590,521,1431663,799786213,00,0.00,N,2,43,
20230731,532,526,558,517,646251,342172341,00,0.00,N,2,12,
20230724,520,595,595,504,2189796,1169361995,00,0.00,N,5,-75,
20230717,595,618,618,582,1053218,626942729,00,0.00,N,5,-24,
20230710,619,610,629,605,885803,541158400,00,0.00,N,3,0,
20230703,619,639,639,602,946531,585746096,00,0.00,N,5,-9,
20230626,628,641,642,617,1068133,673263207,00,0.00,N,5,-17,
20230619,645,658,675,631,1422385,922540112,00,0.00,N,5,-12,
20230612,657,629,670,629,1706475,1110955377,00,0.00,N,2,22,
20230605,635,646,658,630,574571,366813524,00,0.00,N,5,-11,
20230530,646,625,658,623,1085037,694663186,00,0.00,N,2,17,
20230522,629,636,653,618,895746,567547015,00,0.00,N,2,8,
20230515,621,630,640,598,910212,558990706,00,0.00,N,5,-8,
20230508,629,623,660,623,1381130,887011991,00,0.00,N,2,6,
20230502,623,646,660,615,822975,520592603,00,0.00,N,5,-23,
20230424,646,694,700,623,2123788,1399458565,00,0.00,N,5,-59,
20230417,705,637,744,630,7028877,4883575035,00,0.00,N,2,66,
20230410,639,608,642,589,2144565,1333708559,00,0.00,N,2,29,
20230403,610,619,635,595,1920763,1168412677,00,0.00,N,5,-13,
20230327,623,524,681,521,14699603,9327533539,00,0.00,N,2,95,
20230320,528,545,555,526,1270828,682278255,00,0.00,N,5,-15,
20230313,543,570,580,533,1397512,769264175,00,0.00,N,5,-37,
20230306,580,606,625,572,1165014,692383462,00,0.00,N,5,-24,
20230227,604,615,631,600,1017843,626579172,00,0.00,N,5,-23,
20230220,627,656,662,603,1480480,930583059,00,0.00,N,5,-33,
20230213,660,690,690,641,1974804,1295110605,00,0.00,N,5,-30,
20230206,690,698,700,670,2527494,1735470271,00,0.00,N,5,-2,
20230130,692,702,714,676,3151189,2184139094,00,0.00,N,5,-10,
20230125,702,715,719,667,2868954,1984523834,00,0.00,N,5,-9,
20230116,711,555,745,552,16155450,10859929797,00,0.00,N,2,157,
20230109,554,526,569,524,1392470,770278678,00,0.00,N,2,30,
20230102,524,525,530,495,1250337,643444218,00,0.00,N,5,-1,
20221226,525,555,584,514,5275243,2941637638,00,0.00,N,5,-18,
20221219,543,522,551,513,1639684,873622745,00,0.00,N,2,13,
20221212,530,532,558,520,1268548,684880743,00,0.00,N,5,-2,
20221205,532,539,550,513,1078256,574578901,00,0.00,N,5,-9,
20221128,541,530,545,513,1224588,648602812,00,0.00,N,2,11,
20221121,530,560,578,519,3537573,1925258007,00,0.00,N,5,-35,
20221114,565,518,629,499,13998346,8087586789,00,0.00,N,2,47,
20221107,518,469,534,445,3003506,1506465637,00,0.00,N,2,49,
20221031,469,478,486,460,473853,223641140,00,0.00,N,5,-12,
20221024,481,461,481,450,619491,290998897,00,0.00,N,2,17,
20221017,464,458,494,451,1097735,520978089,00,0.00,N,2,6,
20221011,458,436,475,421,1979704,881152235,00,0.00,N,2,16,
20221004,442,464,473,423,2150740,954972528,00,0.00,N,5,-22,
20220926,464,482,493,444,2185206,1023295429,00,0.00,N,5,-33,
20220919,497,497,512,477,1504270,739174769,00,0.00,N,3,0,
20220913,497,513,515,457,805826,404415178,00,0.00,N,5,-13,
20220905,510,518,518,500,1020813,517472729,00,0.00,N,5,-10,
20220829,520,511,532,504,1247304,639899776,00,0.00,N,2,8,
20220822,512,530,538,508,1421874,734930598,00,0.00,N,5,-18,
20220816,530,535,554,524,1465051,781798390,00,0.00,N,2,2,
20220808,528,539,541,527,1421781,756469046,00,0.00,N,5,-11,
20220801,539,557,557,518,2079884,1103143721,00,0.00,N,5,-4,
20220725,543,547,554,532,689752,371834151,00,0.00,N,5,-4,
20220718,547,539,570,523,386761,212109483,00,0.00,N,2,3,
20220711,544,558,558,510,879652,465053014,00,0.00,N,5,-1,
20220704,545,523,558,500,831817,438393645,00,0.00,N,2,20,
20220627,525,548,565,525,1030217,564425647,00,0.00,N,5,-8,
20220620,533,621,621,502,2339916,1290364116,00,0.00,N,5,-92,
20220613,625,679,679,600,1447025,923227114,00,0.00,N,5,-59,
20220607,684,704,713,679,1206495,839762713,00,0.00,N,5,-16,
20220530,700,708,719,698,1423090,1005696335,00,0.00,N,2,6,
20220523,694,735,735,672,2929629,2039967284,00,0.00,N,5,-46,
20220516,740,755,767,717,1273380,940622080,00,0.00,N,5,-11,
20220509,751,806,815,718,2267427,1711634675,00,0.00,N,5,-55,
20220502,806,838,845,780,1694547,1383328591,00,0.00,N,5,-31,
20220425,837,818,844,796,2434023,1995013596,00,0.00,N,2,11,
20220418,826,815,850,806,4130621,3424351560,00,0.00,N,2,26,
20220411,800,810,810,762,2455507,1929192515,00,0.00,N,2,12,
20220404,788,751,808,723,6847616,5319721088,00,0.00,N,2,53,
20220328,735,722,754,700,4059202,2959486298,00,0.00,N,2,15,
20220321,720,714,746,710,2648305,1923698690,00,0.00,N,5,-1,
20220314,721,725,774,683,4131423,2992438739,00,0.00,N,2,9,
20220307,712,704,724,653,2232981,1526899896,00,0.00,N,2,1,
20220228,711,712,730,703,1121366,805798148,00,0.00,N,2,5,
20220221,706,730,748,692,2211635,1580702025,00,0.00,N,5,-24,
20220214,730,720,758,695,2037332,1476147887,00,0.00,N,2,6,
20220207,724,725,768,711,3948575,2899766962,00,0.00,N,5,-1,
20220203,725,705,756,702,2486893,1807020740,00,0.00,N,2,25,
20220124,700,706,722,649,3176696,2140715480,00,0.00,N,5,-7,
20220117,707,715,718,685,2297486,1609417049,00,0.00,N,5,-12,
20220110,719,815,815,699,15185282,11387953197,00,0.00,N,5,-246,
20220103,965,990,990,914,1163192,1113977931,00,0.00,N,5,-16,
20211227,981,922,1140,893,8053137,8146994537,00,0.00,N,2,68,
20211220,913,844,1080,799,9327143,9026281688,00,0.00,N,2,67,
20211213,846,890,902,831,811285,706698776,00,0.00,N,5,-44,
20211206,890,888,917,872,889128,791238664,00,0.00,N,2,2,
20211129,888,915,951,833,1610287,1454609963,00,0.00,N,5,-91,
20211122,979,1035,1055,979,639587,642612058,00,0.00,N,5,-61,
20211115,1040,1160,1160,1010,798272,849384480,00,0.00,N,5,-90,
20211108,1130,1180,1210,1095,1282316,1456173570,00,0.00,N,2,26,
20211101,1104,1183,1183,1086,1286075,1457956215,00,0.00,N,5,-75,
20211025,1179,1202,1225,1169,1419161,1700685880,00,0.00,N,5,-14,
20211018,1193,1369,1388,1169,3139312,3876069340,00,0.00,N,5,-171,
20211012,1364,1272,1364,1267,1368454,1816927115,00,0.00,N,2,83,
20211005,1281,1346,1388,1258,2659912,3490973860,00,0.00,N,5,-28,
20210927,1309,1355,1411,1239,3210502,4222119110,00,0.00,N,5,-42,
20210923,1351,1295,1462,1290,6248437,8764346835,00,0.00,N,2,42,
20210913,1309,1183,1397,1151,11867097,15502917870,00,0.00,N,2,126,
20210906,1183,1197,1225,1142,546797,653917080,00,0.00,N,5,-14,
20210830,1197,1169,1221,1146,974381,1159116940,00,0.00,N,2,46,
20210823,1151,1039,1179,1039,599652,684729450,00,0.00,N,2,112,
20210817,1039,1146,1146,1021,1115504,1210797015,00,0.00,N,5,-117,
20210809,1156,1225,1234,1091,896602,1049125285,00,0.00,N,5,-78,
20210802,1234,1216,1267,1179,800354,982571720,00,0.00,N,2,13,
20210726,1221,1248,1258,1193,718916,884056895,00,0.00,N,5,-27,
20210719,1248,1258,1267,1202,672981,833917770,00,0.00,N,5,-10,
20210712,1258,1234,1290,1202,733041,922143000,00,0.00,N,2,24,