KissMeData/006200/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,700,709,740,686,234872,165274081,00,0.00,N,5,-9,
20241118,709,695,724,687,118081,83245113,00,0.00,N,2,17,
20241111,692,750,763,677,149336,106709157,00,0.00,N,5,-58,
20241104,750,730,758,726,181916,134741772,00,0.00,N,2,20,
20241028,730,725,766,725,214233,157166001,00,0.00,N,3,0,
20241021,730,730,780,719,199217,146686313,00,0.00,N,5,-14,
20241014,744,750,757,740,131433,98271042,00,0.00,N,5,-3,
20241007,747,767,782,743,164623,125541850,00,0.00,N,5,-23,
20240930,770,789,790,761,76241,58927711,00,0.00,N,5,-11,
20240923,781,782,795,763,93974,73199316,00,0.00,N,5,-1,
20240919,782,772,782,765,61183,47228073,00,0.00,N,2,13,
20240909,769,781,799,757,146028,112283272,00,0.00,N,5,-18,
20240902,787,797,835,782,193858,155836506,00,0.00,N,5,-12,
20240826,799,843,843,792,118259,95275042,00,0.00,N,5,-9,
20240819,808,831,850,808,148543,121955797,00,0.00,N,5,-14,
20240812,822,789,830,789,96071,77887757,00,0.00,N,2,25,
20240805,797,830,830,732,484349,377800489,00,0.00,N,5,-38,
20240729,835,842,843,820,217330,181139445,00,0.00,N,2,2,
20240722,833,855,925,791,917642,783318754,00,0.00,N,5,-21,
20240715,854,879,879,849,348187,299765434,00,0.00,N,5,-25,
20240708,879,889,896,865,191716,168553987,00,0.00,N,5,-5,
20240701,884,896,908,868,326962,289762712,00,0.00,N,5,-23,
20240624,907,899,925,888,308586,278456615,00,0.00,N,5,-10,
20240617,917,912,923,880,431841,390099687,00,0.00,N,2,5,
20240610,912,948,948,900,388553,359270023,00,0.00,N,5,-36,
20240603,948,958,958,935,131867,124226747,00,0.00,N,2,8,
20240527,940,955,960,932,365619,345352669,00,0.00,N,5,-6,
20240520,946,941,957,930,335379,315068698,00,0.00,N,2,5,
20240513,941,950,955,930,284465,267915692,00,0.00,N,2,4,
20240507,937,940,961,930,282025,265075077,00,0.00,N,5,-3,
20240429,940,943,956,930,197239,185338236,00,0.00,N,5,-3,
20240422,943,912,983,906,561926,523545421,00,0.00,N,2,31,
20240415,912,926,927,899,549000,498833635,00,0.00,N,5,-15,
20240408,927,960,970,926,405591,381332387,00,0.00,N,5,-31,
20240401,958,954,1000,945,754601,730763781,00,0.00,N,2,2,
20240325,956,950,1019,945,1241594,1205067573,00,0.00,N,2,1,
20240318,955,983,988,936,1557356,1486480339,00,0.00,N,5,-8,
20240311,963,936,1115,911,13697937,14096510577,00,0.00,N,2,39,
20240304,924,955,970,909,1010765,946834359,00,0.00,N,5,-36,
20240226,960,989,992,943,576987,554736364,00,0.00,N,5,-17,
20240219,977,992,1025,976,933985,934895862,00,0.00,N,5,-18,
20240213,995,967,1003,960,657790,648994157,00,0.00,N,2,40,
20240205,955,1021,1023,951,1342809,1321126445,00,0.00,N,5,-59,
20240129,1014,1022,1022,990,1347922,1354189140,00,0.00,N,3,0,
20240122,1014,1040,1054,988,2021137,2050884636,00,0.00,N,5,-24,
20240115,1038,1021,1123,995,8211482,8595313628,00,0.00,N,2,6,
20240108,1032,951,1198,933,30730355,33424660293,00,0.00,N,2,95,
20240102,937,911,1159,909,13523448,14209516847,00,0.00,N,2,27,
20231226,910,927,927,905,374726,342245328,00,0.00,N,5,-9,
20231218,919,935,945,914,729315,675960859,00,0.00,N,5,-21,
20231211,940,933,961,909,1944402,1825380208,00,0.00,N,2,15,
20231204,925,919,1088,891,9204036,9254809247,00,0.00,N,2,6,
20231127,919,930,940,909,227934,210716965,00,0.00,N,5,-11,
20231120,930,925,965,916,386518,362939173,00,0.00,N,2,7,
20231113,923,913,936,883,281079,256069678,00,0.00,N,2,24,
20231106,899,900,930,881,243053,220820026,00,0.00,N,2,12,
20231030,887,872,907,855,249048,218370808,00,0.00,N,2,15,
20231023,872,883,926,852,445795,394064778,00,0.00,N,5,-35,
20231016,907,930,947,885,417731,382725727,00,0.00,N,5,-37,
20231010,944,981,988,924,546279,519737310,00,0.00,N,5,-42,
20231004,986,959,987,902,439071,410426882,00,0.00,N,2,26,
20230925,960,992,992,917,371958,351771574,00,0.00,N,5,-3,
20230918,963,1031,1031,960,652831,648599077,00,0.00,N,5,-68,
20230911,1031,1027,1070,960,703200,717674151,00,0.00,N,2,10,
20230904,1021,1070,1073,1009,577157,598207968,00,0.00,N,5,-49,
20230828,1070,1040,1173,1031,2316200,2550449872,00,0.00,N,2,26,
20230821,1044,1052,1073,960,870868,903873765,00,0.00,N,5,-20,
20230814,1064,1164,1164,1039,695734,759649833,00,0.00,N,5,-105,
20230807,1169,1166,1177,1120,724342,831796899,00,0.00,N,2,14,
20230731,1155,1154,1193,1113,844833,978859718,00,0.00,N,2,2,
20230724,1153,1191,1198,1063,2167803,2425005122,00,0.00,N,5,-48,
20230717,1201,1236,1286,1160,1294904,1601168753,00,0.00,N,5,-42,
20230710,1243,1255,1271,1202,1259919,1566168189,00,0.00,N,5,-12,
20230703,1255,1304,1329,1222,2247747,2894818035,00,0.00,N,5,-38,
20230626,1293,1300,1341,1257,2314619,3003253414,00,0.00,N,5,-7,
20230619,1300,1335,1364,1282,3661990,4846101549,00,0.00,N,5,-35,
20230612,1335,1421,1433,1279,17617493,24038763289,00,0.00,N,5,-114,
20230605,1449,1110,1449,1099,35654038,50153933442,00,0.00,N,2,333,
20230530,1116,1088,1155,1062,668527,744621905,00,0.00,N,2,28,
20230522,1088,1059,1126,1059,661303,722396263,00,0.00,N,2,30,
20230515,1058,1098,1098,1010,834570,868632128,00,0.00,N,5,-46,
20230508,1104,1092,1165,1090,858948,963359742,00,0.00,N,2,13,
20230502,1091,1102,1112,1076,356353,389667754,00,0.00,N,2,11,
20230424,1080,1113,1119,1062,695100,756237990,00,0.00,N,5,-40,
20230417,1120,1170,1190,1119,1016991,1175609420,00,0.00,N,5,-50,
20230410,1170,1246,1255,1161,1390238,1668643145,00,0.00,N,5,-62,
20230403,1232,1235,1258,1198,767402,943239380,00,0.00,N,5,-3,
20230327,1235,1209,1300,1191,3282463,4125328080,00,0.00,N,2,27,
20230320,1208,1190,1214,1160,1084664,1290976546,00,0.00,N,2,18,
20230313,1190,1143,1209,1111,1001381,1163703371,00,0.00,N,2,35,
20230306,1155,1191,1231,1155,1377898,1646173519,00,0.00,N,5,-36,
20230227,1191,1153,1274,1147,1751604,2097424703,00,0.00,N,2,37,
20230220,1154,1175,1215,1147,1368802,1614301322,00,0.00,N,5,-27,
20230213,1181,1251,1324,1165,6503004,8036387801,00,0.00,N,5,-69,
20230206,1250,1093,1374,1078,29986044,38740917543,00,0.00,N,2,154,
20230130,1096,1084,1101,1070,563935,612707192,00,0.00,N,2,13,
20230125,1083,1065,1092,1065,186350,201105342,00,0.00,N,2,18,
20230116,1065,1095,1095,1050,419924,447392650,00,0.00,N,5,-25,
20230109,1090,1015,1090,1015,449908,474783350,00,0.00,N,2,75,
20230102,1015,1000,1025,960,643263,640264708,00,0.00,N,2,15,
20221226,1000,1035,1055,989,589419,597628778,00,0.00,N,5,-35,
20221219,1035,1175,1175,1025,1272469,1387247260,00,0.00,N,5,-140,
20221212,1175,1190,1195,1170,481196,567105130,00,0.00,N,5,-15,
20221205,1190,1215,1225,1160,544213,642684940,00,0.00,N,5,-25,
20221128,1215,1220,1230,1160,563310,678747340,00,0.00,N,5,-15,
20221121,1230,1225,1230,1175,667079,801664935,00,0.00,N,2,5,
20221114,1225,1280,1305,1200,1182294,1462831925,00,0.00,N,5,-55,
20221107,1280,1190,1295,1170,970918,1189896015,00,0.00,N,2,100,
20221031,1180,1180,1220,1160,524693,623419970,00,0.00,N,2,5,
20221024,1175,1175,1220,1170,354497,423397215,00,0.00,N,3,0,
20221017,1175,1155,1225,1145,482966,576581765,00,0.00,N,2,20,
20221011,1155,1235,1235,1135,578967,673665250,00,0.00,N,5,-85,
20221004,1240,1170,1265,1160,456525,557754025,00,0.00,N,2,85,
20220926,1155,1275,1275,1120,964953,1157423375,00,0.00,N,5,-130,
20220919,1285,1380,1385,1280,810877,1074525065,00,0.00,N,5,-115,
20220913,1400,1385,1420,1350,432311,599497610,00,0.00,N,2,40,
20220905,1360,1375,1400,1360,563950,776091850,00,0.00,N,5,-30,
20220829,1390,1430,1440,1385,628043,885826065,00,0.00,N,5,-65,
20220822,1455,1530,1530,1405,1069442,1549683415,00,0.00,N,5,-75,
20220816,1530,1515,1635,1460,2553242,3943427460,00,0.00,N,2,30,
20220808,1500,1470,1500,1435,467048,683548885,00,0.00,N,2,30,
20220801,1470,1500,1500,1415,521224,757967215,00,0.00,N,2,15,
20220725,1455,1430,1455,1400,626935,894080955,00,0.00,N,2,15,
20220718,1440,1400,1465,1395,943233,1346146350,00,0.00,N,2,50,
20220711,1390,1420,1445,1310,1155556,1589420250,00,0.00,N,2,5,
20220704,1385,1320,1395,1280,501013,670008060,00,0.00,N,2,65,
20220627,1320,1375,1440,1295,597061,819426580,00,0.00,N,5,-30,
20220620,1350,1525,1550,1260,1581358,2188426320,00,0.00,N,5,-190,
20220613,1540,1630,1630,1485,1320375,2054870225,00,0.00,N,5,-125,
20220607,1665,1755,1755,1645,789131,1339192565,00,0.00,N,5,-90,
20220530,1755,1740,1800,1740,731882,1289458385,00,0.00,N,2,30,
20220523,1725,1795,1840,1715,1169418,2060321200,00,0.00,N,5,-55,
20220516,1780,1725,1845,1710,1542710,2726641495,00,0.00,N,2,70,
20220509,1710,1745,1750,1605,1079916,1822591825,00,0.00,N,5,-40,
20220502,1750,1770,1865,1745,763965,1368181025,00,0.00,N,5,-45,
20220425,1795,1865,1875,1780,1393471,2538740680,00,0.00,N,5,-95,
20220418,1890,1925,1965,1885,1747325,3356153195,00,0.00,N,5,-45,
20220411,1935,1855,1965,1800,3734496,7044925875,00,0.00,N,2,65,
20220404,1870,1820,2170,1815,19512814,38965728695,00,0.00,N,2,50,
20220328,1820,1860,1970,1815,2406045,4488807630,00,0.00,N,5,-10,
20220321,1830,1850,1880,1800,1164839,2129932280,00,0.00,N,5,-10,
20220314,1840,1755,1850,1665,1509821,2646566650,00,0.00,N,2,70,
20220307,1770,1850,1865,1715,1388998,2466667345,00,0.00,N,5,-105,
20220228,1875,1850,1925,1825,1349922,2533218875,00,0.00,N,2,15,
20220221,1860,1780,2190,1715,9433531,18367689555,00,0.00,N,2,60,
20220214,1800,1805,1845,1700,1632105,2906798445,00,0.00,N,5,-70,
20220207,1870,1910,1935,1835,1167299,2198182795,00,0.00,N,5,-10,
20220203,1880,1845,1895,1810,538377,996108825,00,0.00,N,2,125,
20220124,1755,1860,1860,1655,1955594,3421825205,00,0.00,N,5,-120,
20220117,1875,2035,2075,1865,1878070,3661355745,00,0.00,N,5,-170,
20220110,2045,2150,2150,2000,2315531,4772039045,00,0.00,N,5,-100,
20220103,2145,2180,2335,2070,4757469,10489793990,00,0.00,N,5,-35,
20211227,2180,2090,2190,2060,2330018,4965793740,00,0.00,N,2,90,
20211220,2090,2135,2245,2045,5175251,10986682770,00,0.00,N,5,-45,
20211213,2135,2255,2290,2035,9324999,20352486260,00,0.00,N,5,-120,
20211206,2255,2225,2715,2150,28658092,71086006345,00,0.00,N,2,30,
20211129,2225,2105,2300,1855,18847128,39428057520,00,0.00,N,5,-15,
20211122,2240,2345,2740,2160,41087457,99430088875,00,0.00,N,5,-120,
20211115,2360,1555,2545,1545,82795185,174656545780,00,0.00,N,2,825,
20211108,1535,1515,1540,1400,3564537,5207194325,00,0.00,N,2,5,
20211101,1530,1635,1635,1515,3456349,5449657005,00,0.00,N,5,-105,
20211025,1635,1635,1745,1550,12261828,20140146915,00,0.00,N,5,-15,
20211018,1650,1455,1895,1425,53640842,93935809450,00,0.00,N,2,195,
20211012,1455,1390,1510,1375,2530947,3654110140,00,0.00,N,2,60,
20211005,1395,1420,1420,1285,2870186,3864293300,00,0.00,N,5,-65,
20210927,1460,1405,1690,1375,12701722,19513311160,00,0.00,N,2,55,
20210923,1405,1415,1480,1365,1249357,1766874785,00,0.00,N,5,-15,
20210913,1420,1410,1520,1400,3423784,4973581495,00,0.00,N,2,10,
20210906,1410,1430,1485,1360,2054108,2917422780,00,0.00,N,5,-20,
20210830,1430,1315,1440,1295,2031718,2784413410,00,0.00,N,2,115,
20210823,1315,1270,1360,1225,1956432,2494657110,00,0.00,N,2,75,
20210817,1240,1295,1500,1215,7858298,10764500970,00,0.00,N,5,-55,
20210809,1295,1450,1455,1270,2260098,3093423830,00,0.00,N,5,-150,
20210802,1445,1425,1505,1405,1731069,2527980060,00,0.00,N,2,5,
20210726,1440,1455,1470,1375,2050063,2912517030,00,0.00,N,5,-5,
20210719,1445,1540,1540,1430,2474835,3633864625,00,0.00,N,5,-95,
20210712,1540,1480,1600,1480,6771669,10517118410,00,0.00,N,2,40,