KissMeData/001360/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,1489,1571,1575,1450,1497899,2262798889,00,0.00,N,5,-83,
20241104,1572,1571,1614,1530,1227989,1935998758,00,0.00,N,2,5,
20241028,1567,1521,1615,1521,1837462,2886192430,00,0.00,N,2,37,
20241021,1530,1893,1913,1477,4727947,7758951975,00,0.00,N,5,-361,
20241014,1891,1806,1972,1759,4609144,8714486098,00,0.00,N,2,85,
20241007,1806,1830,1871,1725,3044401,5476122041,00,0.00,N,5,-21,
20240930,1827,1890,1917,1754,4140327,7528514842,00,0.00,N,5,-154,
20240923,1981,1690,2220,1645,39558228,79897287935,00,0.00,N,2,315,
20240919,1666,1521,1790,1511,4695169,7858890660,00,0.00,N,2,148,
20240909,1518,1500,1540,1460,566367,854082566,00,0.00,N,2,15,
20240902,1503,1644,1644,1499,1123419,1739070828,00,0.00,N,5,-125,
20240826,1628,1620,1681,1564,1165651,1870404566,00,0.00,N,2,10,
20240819,1618,1722,1769,1607,2103457,3576865125,00,0.00,N,5,-84,
20240812,1702,1734,1785,1650,1768687,3037643755,00,0.00,N,5,-31,
20240805,1733,1658,1785,1453,4088457,6827065545,00,0.00,N,2,66,
20240729,1667,1660,1740,1620,2707956,4533828042,00,0.00,N,2,17,
20240722,1650,1610,1818,1564,8508403,14484734333,00,0.00,N,2,45,
20240715,1605,1625,1629,1534,947757,1520233283,00,0.00,N,5,-11,
20240708,1616,1524,1669,1520,1585079,2521102006,00,0.00,N,2,92,
20240701,1524,1528,1568,1500,963280,1467947089,00,0.00,N,5,-4,
20240624,1528,1555,1620,1517,1037239,1607630384,00,0.00,N,5,-27,
20240617,1555,1595,1614,1500,1446895,2235037617,00,0.00,N,5,-40,
20240610,1595,1630,1630,1591,927282,1488560732,00,0.00,N,5,-35,
20240603,1630,1625,1658,1610,684579,1118576714,00,0.00,N,2,5,
20240527,1625,1645,1651,1620,797888,1303555710,00,0.00,N,5,-20,
20240520,1645,1693,1703,1631,1022885,1696963807,00,0.00,N,5,-48,
20240513,1693,1699,1713,1682,607769,1030043850,00,0.00,N,5,-7,
20240507,1700,1699,1706,1685,715780,1215715338,00,0.00,N,5,-11,
20240429,1711,1684,1730,1683,594124,1013643018,00,0.00,N,2,27,
20240422,1684,1611,1691,1611,837869,1389397902,00,0.00,N,2,76,
20240415,1608,1694,1694,1593,1399352,2272613193,00,0.00,N,5,-86,
20240408,1694,1761,1761,1685,1331054,2278315695,00,0.00,N,5,-67,
20240401,1761,1808,1838,1750,2074323,3716661711,00,0.00,N,5,-47,
20240325,1808,1875,1931,1800,4053027,7590700338,00,0.00,N,5,-64,
20240318,1872,1805,1960,1777,8139727,15074823120,00,0.00,N,2,67,
20240311,1805,1808,1831,1800,2597618,4711640169,00,0.00,N,5,-3,
20240304,1808,1785,1974,1725,14975760,27255975446,00,0.00,N,5,-312,
20240226,2120,2255,2350,2115,2062243,4583363525,00,0.00,N,5,-80,
20240219,2200,2100,2410,2075,4225901,9401407425,00,0.00,N,2,120,
20240213,2080,2020,2095,2005,1358419,2768552875,00,0.00,N,2,70,
20240205,2010,2085,2135,2005,1298253,2676376650,00,0.00,N,5,-85,
20240129,2095,2050,2185,2005,1646760,3410493830,00,0.00,N,2,45,
20240122,2050,2225,2235,1989,2046555,4248594141,00,0.00,N,5,-180,
20240115,2230,2380,2455,2110,2547599,5812591340,00,0.00,N,5,-150,
20240108,2380,2220,2705,2130,26393044,65600622330,00,0.00,N,2,180,
20240102,2200,1951,2690,1933,10143412,23793023710,00,0.00,N,2,235,
20231226,1965,1924,1969,1892,1429663,2744738910,00,0.00,N,2,41,
20231218,1924,2078,2123,1897,3032480,6051554095,00,0.00,N,5,-117,
20231211,2041,2145,2159,2032,1172653,2427039570,00,0.00,N,5,-82,
20231204,2123,2087,2159,2060,1179401,2486583800,00,0.00,N,2,32,
20231127,2091,2163,2168,2082,887194,1865400235,00,0.00,N,5,-41,
20231120,2132,1951,2290,1928,5163928,10942899200,00,0.00,N,5,-180,
20231113,2312,2326,2389,2267,1465823,3393608145,00,0.00,N,5,-10,
20231106,2322,2448,2471,2272,3923228,9343090880,00,0.00,N,5,-99,
20231030,2421,2308,2873,2290,25271191,65548317425,00,0.00,N,2,131,
20231023,2290,2168,2344,2168,753602,1703378320,00,0.00,N,2,122,
20231016,2168,2340,2367,2159,834198,1879988170,00,0.00,N,5,-172,
20231010,2340,2349,2394,2322,469178,1105957115,00,0.00,N,5,-13,
20231004,2353,2416,2416,2322,381335,901060795,00,0.00,N,5,-63,
20230925,2416,2439,2439,2380,328256,788188255,00,0.00,N,3,0,
20230918,2416,2525,2701,2394,1661615,4160117035,00,0.00,N,5,-91,
20230911,2507,2665,2746,2507,1280956,3348536685,00,0.00,N,5,-158,
20230904,2665,2597,2751,2584,1780101,4743137545,00,0.00,N,2,68,
20230828,2597,2556,2656,2529,922812,2401042675,00,0.00,N,2,50,
20230821,2547,2529,2588,2498,1060787,2695403995,00,0.00,N,5,-9,
20230814,2556,2724,2755,2547,1093122,2858708965,00,0.00,N,5,-168,
20230807,2724,2647,2778,2565,1446921,3886781760,00,0.00,N,2,68,
20230731,2656,2584,2724,2529,1601542,4247416505,00,0.00,N,2,41,
20230724,2615,2855,2891,2358,2962235,7722618765,00,0.00,N,5,-276,
20230717,2891,2692,3121,2633,9608845,27969588790,00,0.00,N,2,181,
20230710,2710,2629,2809,2602,1346476,3655957090,00,0.00,N,2,72,
20230703,2638,2787,2859,2633,1607552,4437221330,00,0.00,N,5,-176,
20230626,2814,2882,3022,2760,2225756,6394593940,00,0.00,N,5,-104,
20230619,2918,2963,3478,2778,20479732,64112742050,00,0.00,N,5,-9,
20230612,2927,2936,2958,2742,2700452,7715275680,00,0.00,N,3,0,
20230605,2927,3022,3049,2855,2879095,8518983265,00,0.00,N,5,-126,
20230530,3053,3614,3790,3013,34297577,117437796890,00,0.00,N,5,-267,
20230522,3320,2511,3320,2484,3695046,11676037700,00,0.00,N,2,809,
20230515,2511,2493,2529,2443,489883,1214447700,00,0.00,N,2,18,
20230508,2493,2669,2669,2489,715570,1827829890,00,0.00,N,5,-131,
20230502,2624,2493,2715,2475,869393,2236127585,00,0.00,N,2,108,
20230424,2516,2737,2746,2502,1467377,3806134190,00,0.00,N,5,-199,
20230417,2715,2656,2927,2575,4431408,12116007155,00,0.00,N,2,59,
20230410,2656,2629,2746,2434,2336236,6122743860,00,0.00,N,2,77,
20230403,2579,2340,2633,2331,3407197,8671837310,00,0.00,N,2,239,
20230327,2340,2308,2349,2276,767928,1778658605,00,0.00,N,2,18,
20230320,2322,2430,2439,2290,1341516,3162476495,00,0.00,N,5,-94,
20230313,2416,2285,2782,2222,8418400,21310110515,00,0.00,N,2,63,
20230306,2353,2425,2489,2349,975356,2354643190,00,0.00,N,5,-77,
20230227,2430,2448,2453,2412,399776,970961195,00,0.00,N,5,-18,
20230220,2448,2489,2561,2439,626576,1554668985,00,0.00,N,5,-41,
20230213,2489,2588,2588,2439,710718,1785580745,00,0.00,N,5,-99,
20230206,2588,2611,2638,2556,632306,1640202195,00,0.00,N,5,-23,
20230130,2611,2529,2642,2484,767726,1967113565,00,0.00,N,2,91,
20230125,2520,2453,2534,2453,453776,1134769010,00,0.00,N,2,67,
20230116,2453,2475,2502,2425,478789,1178403445,00,0.00,N,5,-22,
20230109,2475,2439,2507,2439,616328,1521915345,00,0.00,N,2,41,
20230102,2434,2425,2457,2344,747950,1793981870,00,0.00,N,2,9,
20221226,2425,2507,2543,2394,863950,2126339555,00,0.00,N,5,-82,
20221219,2507,2800,2800,2498,1016694,2680862650,00,0.00,N,5,-203,
20221212,2710,2561,2827,2561,2675315,7321407465,00,0.00,N,2,135,
20221205,2575,2642,2647,2484,595728,1523423280,00,0.00,N,5,-36,
20221128,2611,2543,2760,2434,1092135,2856658590,00,0.00,N,2,68,
20221121,2543,2665,2687,2507,575297,1468544890,00,0.00,N,5,-122,
20221114,2665,2620,2791,2620,993984,2684375920,00,0.00,N,2,45,
20221107,2620,2480,2651,2480,849016,2188327990,00,0.00,N,2,140,
20221031,2480,2516,2629,2430,730413,1828999605,00,0.00,N,2,37,
20221024,2443,2462,2520,2403,444080,1096966960,00,0.00,N,3,0,
20221017,2443,2394,2579,2371,426273,1058292110,00,0.00,N,3,0,
20221011,2443,2588,2597,2335,550975,1347604825,00,0.00,N,5,-204,
20221004,2647,2579,2687,2552,479105,1257035305,00,0.00,N,2,63,
20220926,2584,2674,2746,2394,1477005,3808216455,00,0.00,N,5,-176,
20220919,2760,2859,3071,2742,777897,2221758540,00,0.00,N,5,-122,
20220913,2882,2922,2972,2846,507894,1484275515,00,0.00,N,2,23,
20220905,2859,3175,3225,2859,897391,2684267885,00,0.00,N,5,-316,
20220829,3175,3171,3329,3108,757743,2454318740,00,0.00,N,5,-86,
20220822,3261,3383,3383,3162,899752,2927882055,00,0.00,N,5,-127,
20220816,3388,3492,3546,3333,1293707,4461234625,00,0.00,N,5,-144,
20220808,3532,3731,3907,3433,6015704,21965363040,00,0.00,N,5,-118,
20220801,3650,3126,3925,3080,12198806,44539316595,00,0.00,N,2,524,
20220725,3126,3148,3166,3071,585134,1827657895,00,0.00,N,5,-22,
20220718,3148,3085,3270,3085,1163349,3704844890,00,0.00,N,2,68,
20220711,3080,3008,3162,3008,1063250,3266520060,00,0.00,N,2,72,
20220704,3008,2818,3040,2778,1046438,3054562225,00,0.00,N,2,190,
20220627,2818,2909,3031,2796,918120,2689791300,00,0.00,N,5,-50,
20220620,2868,3202,3252,2742,1659614,4890468315,00,0.00,N,5,-330,
20220613,3198,3406,4138,3126,15466943,57609576390,00,0.00,N,5,-235,
20220607,3433,3586,3586,3406,450647,1570246905,00,0.00,N,5,-149,
20220530,3582,3550,3609,3492,601154,2138217055,00,0.00,N,2,81,
20220523,3501,3455,3555,3437,808050,2833347615,00,0.00,N,2,46,
20220516,3455,3324,3654,3293,2022864,7022685985,00,0.00,N,2,198,
20220509,3257,3514,3519,3225,1167252,3889694265,00,0.00,N,5,-244,
20220502,3501,3532,3605,3455,650834,2300510085,00,0.00,N,5,-85,
20220425,3586,3605,3614,3473,1016909,3604619780,00,0.00,N,5,-46,
20220418,3632,3654,3690,3614,853461,3111237800,00,0.00,N,5,-22,
20220411,3654,3803,3808,3595,1053965,3881671665,00,0.00,N,5,-145,
20220404,3799,3903,4029,3785,1285973,5016121740,00,0.00,N,5,-104,
20220328,3903,3925,4133,3857,2163869,8608789825,00,0.00,N,5,-22,
20220321,3925,3925,3975,3817,1182727,4603765670,00,0.00,N,5,-5,
20220314,3930,3894,3970,3708,1134527,4384744540,00,0.00,N,2,23,
20220307,3907,3812,3970,3659,938953,3577781190,00,0.00,N,2,40,
20220228,3867,3772,4065,3699,1365828,5326899045,00,0.00,N,2,109,
20220221,3758,3749,3862,3618,1002744,3748112180,00,0.00,N,5,-86,
20220214,3844,3726,3912,3582,1186271,4458834640,00,0.00,N,2,5,
20220207,3839,3880,4029,3817,1195659,4662305130,00,0.00,N,5,-41,
20220203,3880,3812,3903,3749,561358,2163955075,00,0.00,N,2,176,
20220124,4100,4360,4395,3850,2265510,9167172405,00,0.00,N,5,-330,
20220117,4430,4700,4870,4250,2528526,11513613415,00,0.00,N,5,-135,
20220110,4565,4870,4890,4545,1632748,7642732080,00,0.00,N,5,-305,
20220103,4870,4930,5030,4770,1404753,6880626180,00,0.00,N,5,-55,
20211227,4925,4925,5040,4830,1298314,6389597720,00,0.00,N,2,75,
20211220,4850,5020,5050,4795,1248055,6085540405,00,0.00,N,5,-170,
20211213,5020,5140,5270,5000,1692305,8657873380,00,0.00,N,5,-170,
20211206,5190,5030,5510,4950,2113074,10886049175,00,0.00,N,2,150,
20211129,5040,4730,5050,4650,1914144,9293355615,00,0.00,N,2,120,
20211122,4920,5070,5160,4905,1488843,7457292745,00,0.00,N,5,-130,
20211115,5050,5200,5470,5020,1971429,10333272010,00,0.00,N,5,-80,
20211108,5130,5180,5320,4860,2435331,12414481190,00,0.00,N,5,-90,
20211101,5220,5850,5980,5040,5449850,29001004770,00,0.00,N,5,-620,
20211025,5840,5950,6110,5840,1491102,8916557560,00,0.00,N,5,-160,
20211018,6000,6170,6270,5920,1706406,10370029570,00,0.00,N,5,-160,
20211012,6160,6030,6180,5850,1280615,7735479450,00,0.00,N,2,50,
20211005,6110,6000,6370,5800,2510781,15181720900,00,0.00,N,5,-290,
20210927,6400,7030,7060,6330,2496605,16762553400,00,0.00,N,5,-630,
20210923,7030,7150,7160,6950,804911,5638292690,00,0.00,N,5,-120,
20210913,7150,7090,7150,6900,2171650,15213976860,00,0.00,N,2,40,
20210906,7110,7280,7420,6990,2899888,20857414250,00,0.00,N,5,-260,
20210830,7370,7300,7500,7190,4143513,30426289050,00,0.00,N,2,80,
20210823,7290,6560,7930,6540,12599886,93320654440,00,0.00,N,2,750,
20210817,6540,7070,7350,6530,4129862,28565661930,00,0.00,N,5,-610,
20210809,7150,7480,7630,7050,5028998,36888509020,00,0.00,N,5,-300,
20210802,7450,7340,7770,7280,5386150,40421523060,00,0.00,N,2,160,
20210726,7290,7240,7590,7210,4417686,32479226380,00,0.00,N,2,60,
20210719,7230,7280,7850,7160,6142285,44989343950,00,0.00,N,5,-90,
20210712,7320,7350,7620,7210,6930233,51232765310,00,0.00,N,2,20,