KissMeData/008600/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,744,705,766,690,1758719,1276487498,00,0.00,N,2,39,
20250210,705,680,742,662,1863888,1307853665,00,0.00,N,2,14,
20250203,691,766,774,685,2428905,1774918661,00,0.00,N,5,-74,
20250131,765,754,780,740,721912,548916471,00,0.00,N,5,-5,
20250120,770,771,816,736,6681721,5159697868,00,0.00,N,2,24,
20250113,746,767,767,660,6277527,4445068770,00,0.00,N,5,-24,
20250106,770,769,775,700,3791673,2826229899,00,0.00,N,5,-6,
20241230,776,651,800,635,4290710,3184975645,00,0.00,N,2,125,
20241223,651,628,727,620,6139961,4172857246,00,0.00,N,2,16,
20241216,635,899,899,619,10938719,8099032353,00,0.00,N,5,-163,
20241209,798,371,825,371,53379037,37971822990,00,0.00,N,2,416,
20241202,382,381,404,359,1053964,405324527,00,0.00,N,5,-14,
20241125,396,389,437,369,1202539,472730805,00,0.00,N,2,7,
20241118,389,375,400,350,1242618,454078936,00,0.00,N,2,14,
20241111,375,435,435,349,1311411,506388805,00,0.00,N,5,-60,
20241104,435,425,449,425,533280,231908179,00,0.00,N,5,-2,
20241028,437,452,459,425,458335,199484544,00,0.00,N,5,-11,
20241021,448,426,458,423,683192,297954981,00,0.00,N,2,22,
20241014,426,440,445,416,523601,223654516,00,0.00,N,5,-14,
20241007,440,435,449,432,141538,62221740,00,0.00,N,2,5,
20240930,435,448,458,435,189668,83846249,00,0.00,N,5,-13,
20240923,448,445,460,442,317938,142914153,00,0.00,N,2,3,
20240919,445,443,460,432,139313,61455072,00,0.00,N,2,2,
20240909,443,424,454,424,276529,120877920,00,0.00,N,2,19,
20240902,424,459,465,424,437492,197199470,00,0.00,N,5,-35,
20240826,459,451,467,435,411383,185918547,00,0.00,N,2,8,
20240819,451,453,468,442,320157,145907394,00,0.00,N,5,-2,
20240812,453,433,460,423,325060,142993062,00,0.00,N,2,20,
20240805,433,446,446,400,894681,378515906,00,0.00,N,5,-16,
20240729,449,446,470,436,553257,252204511,00,0.00,N,2,3,
20240722,446,459,475,443,531313,244770313,00,0.00,N,5,-13,
20240715,459,438,466,435,587682,265200503,00,0.00,N,2,21,
20240708,438,417,456,416,557261,241067541,00,0.00,N,2,21,
20240701,417,415,427,403,709408,294362889,00,0.00,N,2,1,
20240624,416,447,448,409,659969,279705494,00,0.00,N,5,-32,
20240617,448,463,463,446,430707,194949105,00,0.00,N,5,-15,
20240610,463,467,471,459,444321,205612334,00,0.00,N,3,0,
20240603,463,464,477,460,343213,160145455,00,0.00,N,3,0,
20240527,463,481,485,456,693673,322404268,00,0.00,N,5,-17,
20240520,480,480,495,475,427262,206767291,00,0.00,N,3,0,
20240513,480,489,494,476,442127,212689672,00,0.00,N,5,-9,
20240507,489,479,494,478,376193,182126281,00,0.00,N,2,10,
20240429,479,483,490,476,412334,198978123,00,0.00,N,5,-10,
20240422,489,491,497,480,491903,238786620,00,0.00,N,5,-2,
20240415,491,494,523,484,658718,325877429,00,0.00,N,5,-3,
20240408,494,505,559,494,1816359,948176572,00,0.00,N,5,-14,
20240401,508,502,527,502,738259,378057907,00,0.00,N,2,1,
20240325,507,528,533,503,1003702,518827318,00,0.00,N,5,-20,
20240318,527,523,620,510,8341402,4716847115,00,0.00,N,5,-3,
20240311,530,486,620,475,13539376,7738172817,00,0.00,N,2,44,
20240304,486,525,525,478,1797796,884406442,00,0.00,N,5,-39,
20240226,525,538,546,516,639527,338628844,00,0.00,N,5,-12,
20240219,537,542,549,532,902315,486477817,00,0.00,N,5,-5,
20240213,542,540,554,532,680225,367501843,00,0.00,N,2,7,
20240205,535,570,575,532,983974,543665817,00,0.00,N,5,-27,
20240129,562,612,615,531,2311833,1307591693,00,0.00,N,5,-50,
20240122,612,687,687,586,1312568,823447576,00,0.00,N,5,-55,
20240115,667,737,744,653,2060454,1421829900,00,0.00,N,5,-65,
20240108,732,714,741,670,3518556,2480693831,00,0.00,N,2,26,
20240102,706,635,731,635,6934154,4813845069,00,0.00,N,2,71,
20231226,635,680,680,610,1454454,922412492,00,0.00,N,5,-25,
20231218,660,642,662,621,1215171,785414652,00,0.00,N,2,14,
20231211,646,679,719,635,5676625,3910398921,00,0.00,N,5,-23,
20231204,669,690,728,615,3655958,2423680842,00,0.00,N,5,-20,
20231127,689,707,753,670,6911254,4839700444,00,0.00,N,5,-7,
20231120,696,680,732,639,6707905,4649932252,00,0.00,N,2,17,
20231113,679,745,809,639,11070751,8026772375,00,0.00,N,5,-46,
20231106,725,505,770,500,38620401,26463587385,00,0.00,N,2,236,
20231030,489,471,490,454,702119,329419259,00,0.00,N,2,18,
20231023,471,460,482,450,660500,308178561,00,0.00,N,2,2,
20231016,469,485,497,449,973415,458205902,00,0.00,N,5,-17,
20231010,486,499,514,481,1316817,649068599,00,0.00,N,5,-15,
20231004,501,519,539,500,1423825,730198565,00,0.00,N,5,-19,
20230925,520,492,644,483,8615829,5117042227,00,0.00,N,2,20,
20230918,500,527,528,490,430926,220087655,00,0.00,N,5,-21,
20230911,521,575,575,521,707976,382462084,00,0.00,N,5,-39,
20230904,560,503,627,498,6717072,3825389335,00,0.00,N,2,55,
20230828,505,493,594,483,4615348,2499500225,00,0.00,N,2,23,
20230821,482,475,494,475,613542,295612595,00,0.00,N,2,5,
20230814,477,513,513,471,484623,234870429,00,0.00,N,5,-24,
20230807,501,529,529,482,532657,271140307,00,0.00,N,5,-23,
20230731,524,502,525,477,789504,392675071,00,0.00,N,2,22,
20230724,502,547,547,449,1707594,839129402,00,0.00,N,5,-45,
20230717,547,579,581,540,889345,497612668,00,0.00,N,5,-34,
20230710,581,578,595,575,497235,289343020,00,0.00,N,2,3,
20230703,578,583,599,571,466967,271603156,00,0.00,N,5,-5,
20230626,583,590,595,575,769890,447988274,00,0.00,N,5,-1,
20230619,584,583,700,565,11550444,7424514076,00,0.00,N,5,-4,
20230612,588,599,605,584,434718,256785931,00,0.00,N,5,-12,
20230605,600,597,608,589,309192,185085541,00,0.00,N,5,-1,
20230530,601,601,604,586,570700,339763364,00,0.00,N,5,-1,
20230522,602,619,621,598,679986,413653988,00,0.00,N,5,-5,
20230515,607,599,621,585,703656,421556044,00,0.00,N,2,7,
20230508,600,602,612,597,408395,246307151,00,0.00,N,5,-2,
20230502,602,600,616,598,293948,179282273,00,0.00,N,2,4,
20230424,598,587,601,585,724270,428964901,00,0.00,N,2,1,
20230417,597,606,630,592,865729,524022014,00,0.00,N,5,-4,
20230410,601,632,632,574,2448185,1462190229,00,0.00,N,5,-31,
20230403,632,623,646,611,473705,297873317,00,0.00,N,2,5,
20230327,627,604,642,604,576782,358588031,00,0.00,N,2,15,
20230320,612,591,650,571,1033470,633385497,00,0.00,N,2,27,
20230313,585,613,618,569,930997,542952255,00,0.00,N,5,-37,
20230306,622,667,678,618,850310,543315678,00,0.00,N,5,-45,
20230227,667,667,679,652,375522,248837931,00,0.00,N,3,0,
20230220,667,704,710,666,674928,464545602,00,0.00,N,5,-41,
20230213,708,739,739,700,547619,390517212,00,0.00,N,5,-33,
20230206,741,719,756,718,648910,478666815,00,0.00,N,2,21,
20230130,720,719,726,707,344662,246748866,00,0.00,N,2,1,
20230125,719,707,726,704,290761,208801841,00,0.00,N,2,12,
20230116,707,722,725,699,338308,241007499,00,0.00,N,5,-17,
20230109,724,698,724,694,411805,292409100,00,0.00,N,2,26,
20230102,698,678,736,630,1410396,960624127,00,0.00,N,2,9,
20221226,689,702,709,674,357140,246762434,00,0.00,N,5,-18,
20221219,707,753,756,699,440888,318619540,00,0.00,N,5,-46,
20221212,753,753,756,735,296007,220850966,00,0.00,N,2,2,
20221205,751,765,777,739,549122,415175082,00,0.00,N,5,-21,
20221128,772,782,786,755,352990,271635409,00,0.00,N,5,-6,
20221121,778,768,781,731,530716,402385182,00,0.00,N,2,6,
20221114,772,789,794,766,615333,477696889,00,0.00,N,5,-1,
20221107,773,719,784,718,644853,481987584,00,0.00,N,2,50,
20221031,723,729,745,719,318180,231741402,00,0.00,N,5,-6,
20221024,729,722,752,720,389110,284881499,00,0.00,N,2,9,
20221017,720,715,749,703,599611,437136445,00,0.00,N,2,9,
20221011,711,737,740,680,605095,427708626,00,0.00,N,5,-49,
20221004,760,724,762,709,503337,366408872,00,0.00,N,2,53,
20220926,707,800,802,666,1075264,786264103,00,0.00,N,5,-103,
20220919,810,871,874,807,691828,579609176,00,0.00,N,5,-66,
20220913,876,890,911,871,343048,304812619,00,0.00,N,5,-6,
20220905,882,880,916,877,518835,462302908,00,0.00,N,5,-15,
20220829,897,930,937,881,934891,850852805,00,0.00,N,5,-60,
20220822,957,988,991,942,764529,739001194,00,0.00,N,5,-39,
20220816,996,1000,1035,972,1010700,1011410614,00,0.00,N,5,-3,
20220808,999,998,1010,975,917096,911771557,00,0.00,N,2,1,
20220801,998,990,1010,958,930419,914862331,00,0.00,N,2,14,
20220725,984,984,1015,963,1248614,1226713725,00,0.00,N,2,2,
20220718,982,890,1035,887,4263707,4202103430,00,0.00,N,2,98,
20220711,884,930,959,865,1048628,946817699,00,0.00,N,5,-47,
20220704,931,902,958,880,923836,856683806,00,0.00,N,2,22,
20220627,909,882,950,882,1428242,1304233469,00,0.00,N,2,34,
20220620,875,1035,1060,801,3344635,3052149890,00,0.00,N,5,-165,
20220613,1040,1155,1170,994,2275339,2408046379,00,0.00,N,5,-150,
20220607,1190,1235,1265,1175,774581,932085405,00,0.00,N,5,-60,
20220530,1250,1185,1275,1170,1799805,2198301510,00,0.00,N,2,75,
20220523,1175,1205,1205,1125,1597020,1851336555,00,0.00,N,5,-25,
20220516,1200,1230,1260,1180,1110391,1348468990,00,0.00,N,5,-20,
20220509,1220,1290,1315,1190,2093582,2595697275,00,0.00,N,5,-80,
20220502,1300,1300,1395,1285,1478086,1972106140,00,0.00,N,5,-15,
20220425,1315,1315,1325,1265,1775851,2305408240,00,0.00,N,5,-25,
20220418,1340,1380,1385,1315,1591444,2156307705,00,0.00,N,5,-40,
20220411,1380,1400,1415,1270,3092819,4120581635,00,0.00,N,5,-20,
20220404,1400,1455,1490,1400,5681945,8228582075,00,0.00,N,5,-40,
20220328,1440,1395,1570,1370,13593492,20007573815,00,0.00,N,2,50,
20220321,1390,1380,1435,1345,3216157,4448521770,00,0.00,N,2,20,
20220314,1370,1345,1395,1310,3339228,4524621210,00,0.00,N,2,40,
20220307,1330,1295,1345,1145,4892097,6102622850,00,0.00,N,2,25,
20220228,1305,1300,1365,1285,2089708,2758509705,00,0.00,N,3,0,
20220221,1305,1355,1405,1270,2845854,3773072005,00,0.00,N,5,-50,
20220214,1355,1370,1385,1240,3823890,5060592235,00,0.00,N,5,-55,
20220207,1410,1380,1450,1350,2188503,3073554250,00,0.00,N,2,30,
20220203,1380,1325,1390,1315,1041672,1419807790,00,0.00,N,2,75,
20220124,1305,1395,1400,1210,4751545,6139157855,00,0.00,N,5,-110,
20220117,1415,1490,1575,1370,4800893,7059947065,00,0.00,N,5,-90,
20220110,1505,1700,1705,1485,4139485,6544677975,00,0.00,N,5,-200,
20220103,1705,1700,1770,1675,3049378,5214932305,00,0.00,N,2,20,
20211227,1685,1645,1805,1590,6028395,10145828915,00,0.00,N,2,80,
20211220,1605,1650,1660,1580,2223290,3593738610,00,0.00,N,5,-55,
20211213,1660,1770,1820,1635,2013822,3453995615,00,0.00,N,5,-110,
20211206,1770,1665,1830,1645,4844875,8539628165,00,0.00,N,2,105,
20211129,1665,1630,1710,1460,5261498,8400741325,00,0.00,N,5,-65,
20211122,1730,1830,1930,1730,4219034,7685650060,00,0.00,N,5,-100,
20211115,1830,2035,2075,1810,5006785,9624766755,00,0.00,N,5,-195,
20211108,2025,2200,2280,2010,15099320,32453626545,00,0.00,N,5,-70,
20211101,2095,1905,2125,1885,10152774,20688168795,00,0.00,N,2,200,
20211025,1895,1880,2025,1845,3196089,6209044555,00,0.00,N,3,0,
20211018,1895,1990,2010,1890,2363553,4614461605,00,0.00,N,5,-110,
20211012,2005,1900,2030,1780,4021041,7704381630,00,0.00,N,2,85,
20211005,1920,1975,2025,1705,7421009,13846215815,00,0.00,N,5,-85,
20210927,2005,2160,2265,1985,4781382,10146305115,00,0.00,N,5,-170,
20210923,2175,2255,2260,2145,2080047,4576298910,00,0.00,N,5,-110,
20210913,2285,2455,2500,2265,9859940,23599661605,00,0.00,N,5,-205,
20210906,2490,2280,2645,2205,48105096,119073565435,00,0.00,N,2,250,
20210830,2240,2150,2290,2060,5645379,12282483330,00,0.00,N,2,120,
20210823,2120,1920,2145,1870,3751798,7657907520,00,0.00,N,2,230,
20210817,1890,2115,2140,1870,5258280,10605528370,00,0.00,N,5,-220,
20210809,2110,2335,2350,2020,6125342,13415060135,00,0.00,N,5,-250,
20210802,2360,2365,2500,2340,6180142,14959478560,00,0.00,N,2,5,
20210726,2355,2385,2425,2295,4420654,10455517530,00,0.00,N,2,15,
20210719,2340,2435,2440,2265,5777207,13508824985,00,0.00,N,5,-105,
20210712,2445,2435,2610,2410,12226261,30832461595,00,0.00,N,2,15,