KissMeData/003060/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,721,833,833,705,3547627,2722705582,00,0.00,N,5,-112,
20241104,833,817,859,807,2237909,1865470731,00,0.00,N,2,28,
20241028,805,801,841,791,2985819,2428451844,00,0.00,N,2,5,
20241021,800,884,896,791,5005736,4166340186,00,0.00,N,5,-84,
20241014,884,914,919,869,4305640,3843338655,00,0.00,N,5,-25,
20241007,909,919,947,888,6060628,5552082620,00,0.00,N,2,7,
20240930,902,912,930,890,3089280,2790972137,00,0.00,N,5,-11,
20240923,913,978,979,875,8564419,7838417328,00,0.00,N,5,-66,
20240919,979,983,1023,955,6859490,6776499802,00,0.00,N,5,-4,
20240909,983,947,994,921,8141059,7850966596,00,0.00,N,2,30,
20240902,953,1090,1093,907,12563751,12410181234,00,0.00,N,5,-101,
20240826,1054,1035,1058,956,11624896,11865991303,00,0.00,N,2,27,
20240819,1027,1022,1089,989,12692054,13054050958,00,0.00,N,2,5,
20240812,1022,1089,1110,1010,9102919,9576345840,00,0.00,N,5,-60,
20240805,1082,1053,1087,955,18236770,18805168945,00,0.00,N,2,9,
20240729,1073,1258,1262,1065,14149040,16489209564,00,0.00,N,5,-141,
20240722,1214,1315,1342,1191,35087370,44314010999,00,0.00,N,5,-121,
20240715,1335,1135,1365,1031,54785300,64763580540,00,0.00,N,2,204,
20240708,1131,1560,1780,1110,75432983,102746033706,00,0.00,N,5,-249,
20240701,1380,998,1380,995,4839033,6372098872,00,0.00,N,2,375,
20240624,1005,1019,1059,995,617638,628764333,00,0.00,N,5,-14,
20240617,1019,1130,1134,1004,1717599,1819993781,00,0.00,N,5,-111,
20240610,1130,1160,1270,1078,4282519,5016508027,00,0.00,N,5,-30,
20240603,1160,1199,1265,1058,3293703,3792652179,00,0.00,N,5,-38,
20240527,1198,1300,1316,1150,794401,984125365,00,0.00,N,5,-102,
20240520,1300,1364,1409,1294,669815,902217212,00,0.00,N,5,-64,
20240513,1364,1630,1635,1360,4425972,6738487613,00,0.00,N,2,84,
20240507,1280,1232,1296,1206,1227654,1525915169,00,0.00,N,2,48,
20240429,1232,1229,1280,1205,1129019,1393898756,00,0.00,N,2,3,
20240422,1229,1178,1492,1174,8470483,11522152090,00,0.00,N,2,59,
20240415,1170,1427,1712,1152,5434202,7716649639,00,0.00,N,5,-257,
20240408,1427,1427,1427,1427,0,0,00,0.00,N,3,0,
20240401,1427,1427,1427,1427,0,0,00,0.00,N,3,0,
20240325,1427,1525,1570,1367,3511556,5184748969,00,0.00,N,5,-91,
20240318,1518,1262,1766,1262,37299541,59509472226,00,0.00,N,2,233,
20240311,1285,1382,1503,1262,4478445,6201967050,00,0.00,N,5,-97,
20240304,1382,1270,1450,1172,3726269,4830370802,00,0.00,N,2,112,
20240226,1270,1405,1405,1262,1484628,1941309435,00,0.00,N,5,-135,
20240219,1405,1412,1427,1360,980810,1370724646,00,0.00,N,2,8,
20240213,1397,1420,1442,1375,665872,936919675,00,0.00,N,5,-23,
20240205,1420,1420,1435,1390,650574,919960885,00,0.00,N,3,0,
20240129,1420,1427,1427,1367,1247941,1739572294,00,0.00,N,5,-7,
20240122,1427,1442,1487,1367,1559419,2212582151,00,0.00,N,5,-23,
20240115,1450,1698,1728,1427,10211535,15900318369,00,0.00,N,5,-729,
20240108,2179,2216,2314,2156,918546,2057461716,00,0.00,N,5,-37,
20240102,2216,2156,2314,2141,1226932,2740213992,00,0.00,N,2,37,
20231226,2179,2141,2194,2074,445632,951638823,00,0.00,N,2,53,
20231218,2126,2081,2179,2066,779345,1649235997,00,0.00,N,2,45,
20231211,2081,2156,2239,2029,1553180,3307325496,00,0.00,N,5,-83,
20231204,2164,2247,2247,2141,1292027,2818468047,00,0.00,N,5,-67,
20231127,2231,2404,2427,2209,2290201,5222362785,00,0.00,N,5,-173,
20231120,2404,2284,2502,2269,1986601,4787889107,00,0.00,N,2,120,
20231113,2284,2374,2404,2254,1579302,3649954375,00,0.00,N,5,-90,
20231106,2374,2532,2667,2367,2307956,5813930893,00,0.00,N,5,-158,
20231030,2532,2487,2622,2442,616687,1542283810,00,0.00,N,2,45,
20231023,2487,2479,2547,2374,927842,2298815213,00,0.00,N,2,8,
20231016,2479,2652,2923,2442,1629463,4281877082,00,0.00,N,5,-211,
20231010,2690,2863,2870,2660,1013342,2790287922,00,0.00,N,5,-188,
20231004,2878,2788,3036,2622,2320928,6492207692,00,0.00,N,2,90,
20230925,2788,2780,2803,2592,816268,2206762814,00,0.00,N,2,15,
20230918,2773,2998,3058,2712,2305029,6674636151,00,0.00,N,5,-225,
20230911,2998,3239,3381,2998,3544247,11200430096,00,0.00,N,5,-233,
20230904,3231,3547,3584,3178,3910636,12965307560,00,0.00,N,5,-316,
20230828,3547,4080,4200,3539,3098508,11932270034,00,0.00,N,5,-481,
20230821,4028,4163,4291,3847,5058956,20362808058,00,0.00,N,5,-180,
20230814,4208,4133,5440,3704,29008311,132709134062,00,0.00,N,2,195,
20230807,4013,2818,5042,2727,33544930,141752773061,00,0.00,N,2,1240,
20230731,2773,2765,2953,2712,1245330,3501876389,00,0.00,N,2,15,
20230724,2758,2960,3186,2577,5295993,15185215414,00,0.00,N,5,-225,
20230717,2983,2585,3246,2510,8410534,25179156512,00,0.00,N,2,398,
20230710,2585,2690,2758,2585,584666,1555456541,00,0.00,N,5,-105,
20230703,2690,2870,2945,2645,611893,1705626962,00,0.00,N,5,-203,
20230626,2893,2818,2975,2810,386336,1119047460,00,0.00,N,2,75,
20230619,2818,2915,2991,2818,598943,1746487139,00,0.00,N,5,-97,
20230612,2915,2991,3006,2743,1053576,3038175939,00,0.00,N,5,-76,
20230605,2991,3126,3171,2930,1010549,3074372650,00,0.00,N,5,-127,
20230530,3118,3096,3148,3021,767573,2365769822,00,0.00,N,2,60,
20230522,3058,3013,3239,2998,1416548,4407262988,00,0.00,N,2,45,
20230515,3013,3006,3216,2923,863412,2588578267,00,0.00,N,2,7,
20230508,3006,3118,3239,2960,1709885,5314088338,00,0.00,N,5,-97,
20230502,3103,2870,3171,2788,2169085,6579241033,00,0.00,N,2,270,
20230424,2833,2855,3088,2705,3494192,10134202822,00,0.00,N,5,-7,
20230417,2840,3088,3186,2818,2043994,6094572375,00,0.00,N,5,-233,
20230410,3073,2870,3216,2682,2709058,8009993696,00,0.00,N,2,203,
20230403,2870,2773,2998,2727,1903427,5464904601,00,0.00,N,2,127,
20230327,2743,2652,2810,2592,1051132,2837474992,00,0.00,N,2,61,
20230320,2682,2630,2848,2615,1294981,3533029280,00,0.00,N,2,75,
20230313,2607,2479,2630,2322,1158307,2859547801,00,0.00,N,2,90,
20230306,2517,2637,2667,2479,1099926,2814241702,00,0.00,N,5,-143,
20230227,2660,2652,2705,2607,640222,1696806474,00,0.00,N,5,-15,
20230220,2675,2765,2870,2660,1240892,3423039578,00,0.00,N,5,-90,
20230213,2765,2870,2908,2735,1212942,3408506207,00,0.00,N,5,-105,
20230206,2870,3043,3126,2780,7307424,21389303324,00,0.00,N,5,-158,
20230130,3028,2968,3073,2720,3813457,10960656357,00,0.00,N,2,53,
20230125,2975,3118,3126,2953,2576484,7752893023,00,0.00,N,5,-128,
20230116,3103,3216,3216,2968,3095905,9504050568,00,0.00,N,5,-23,
20230109,3126,3441,3599,3006,3482449,10988583886,00,0.00,N,5,-300,
20230102,3426,3787,3832,3359,2594144,9098700994,00,0.00,N,5,-354,
20221226,3780,3757,3840,3622,659255,2448053825,00,0.00,N,2,53,
20221219,3727,3990,4388,3719,2620160,10375040559,00,0.00,N,5,-338,
20221212,4065,4058,4674,4013,3009829,12915092975,00,0.00,N,2,7,
20221205,4058,3960,4178,3855,696051,2811887227,00,0.00,N,2,128,
20221128,3930,3795,3983,3727,460367,1770742801,00,0.00,N,2,120,
20221121,3810,3727,3840,3644,416520,1562080981,00,0.00,N,2,83,
20221114,3727,3990,4088,3697,1156733,4423516450,00,0.00,N,5,-256,
20221107,3983,4088,4133,3952,509737,2043474428,00,0.00,N,5,-90,
20221031,4073,4223,4261,4050,477252,1985835300,00,0.00,N,5,-90,
20221024,4163,3998,4659,3900,1911909,8120510317,00,0.00,N,2,233,
20221017,3930,3847,4884,3787,2811360,12063447029,00,0.00,N,2,45,
20221011,3885,4246,4246,3659,701814,2762496410,00,0.00,N,5,-413,
20221004,4298,3682,5501,3682,7209971,33676856656,00,0.00,N,2,684,
20220926,3614,3967,3967,3456,470977,1719476944,00,0.00,N,5,-316,
20220919,3930,4133,4185,3900,290383,1165293803,00,0.00,N,5,-203,
20220913,4133,4276,4358,4073,182952,775239748,00,0.00,N,5,-98,
20220905,4231,4448,4614,4231,220528,968572324,00,0.00,N,5,-308,
20220829,4539,4501,4636,4456,181113,820099177,00,0.00,N,5,-67,
20220822,4606,4809,4809,4501,248276,1142925386,00,0.00,N,5,-203,
20220816,4809,4967,5358,4809,821101,4155868432,00,0.00,N,5,-203,
20220808,5012,5110,5140,4967,824039,4169235916,00,0.00,N,5,-53,
20220801,5065,5125,5200,4787,605475,3036524891,00,0.00,N,2,15,
20220725,5050,4847,5080,4742,423552,2084485416,00,0.00,N,2,203,
20220718,4847,4779,4907,4719,344789,1660178744,00,0.00,N,2,75,
20220711,4772,4621,4787,4471,439336,2035384377,00,0.00,N,2,301,
20220704,4471,4501,4539,4336,304687,1352575258,00,0.00,N,2,8,
20220627,4463,4246,4584,4163,507540,2252899354,00,0.00,N,2,225,
20220620,4238,4554,4629,3915,749861,3205795000,00,0.00,N,5,-331,
20220613,4569,4839,5328,4246,3826411,18821672091,00,0.00,N,5,-353,
20220607,6267,6382,6382,6133,490211,3073578798,00,0.00,N,5,-124,
20220530,6391,6391,6506,6343,513572,3298066103,00,0.00,N,3,0,
20220523,6391,6286,6602,6238,1538803,9807386344,00,0.00,N,2,249,
20220516,6142,7415,7559,6028,3598895,22916834210,00,0.00,N,5,-1263,
20220509,774,799,808,756,1821366,1420604591,00,0.00,N,5,-30,
20220502,804,811,822,796,1363210,1100501886,00,0.00,N,5,-7,
20220425,811,850,854,798,2843756,2333682656,00,0.00,N,5,-45,
20220418,856,832,867,824,3213488,2732546628,00,0.00,N,2,13,
20220411,843,840,924,804,21804329,18988703605,00,0.00,N,5,-15,
20220404,858,822,1015,817,26241446,24112257118,00,0.00,N,2,36,
20220328,822,800,825,794,1954205,1588005932,00,0.00,N,2,22,
20220321,800,805,813,784,2808085,2243850900,00,0.00,N,5,-2,
20220314,802,792,825,776,2603333,2092668317,00,0.00,N,2,14,
20220307,788,779,791,742,1563104,1197296898,00,0.00,N,2,8,
20220228,780,759,798,757,2147580,1686203180,00,0.00,N,2,25,
20220221,755,769,773,724,2162263,1618696698,00,0.00,N,5,-14,
20220214,769,761,779,731,2067214,1570256123,00,0.00,N,5,-10,
20220207,779,791,828,766,2157274,1690983140,00,0.00,N,5,-12,
20220203,791,741,794,741,1104179,860111269,00,0.00,N,2,53,
20220124,738,811,823,711,4433206,3355176133,00,0.00,N,5,-86,
20220117,824,895,895,821,3104137,2634562378,00,0.00,N,5,-64,
20220110,888,890,900,863,3215961,2826382741,00,0.00,N,5,-4,
20220103,892,899,913,881,3089566,2774785949,00,0.00,N,5,-13,
20211227,905,866,920,843,5908343,5198887869,00,0.00,N,2,40,
20211220,865,875,901,853,4614295,4024851409,00,0.00,N,5,-10,
20211213,875,886,893,871,2503970,2205886544,00,0.00,N,5,-10,
20211206,885,870,900,860,2697042,2366654794,00,0.00,N,2,13,
20211129,872,875,896,832,6134517,5229353273,00,0.00,N,5,-4,
20211122,876,958,966,875,5124933,4687991696,00,0.00,N,5,-82,
20211115,958,997,1005,954,5358879,5242085770,00,0.00,N,5,-38,
20211108,996,1005,1005,979,4256559,4231757246,00,0.00,N,5,-4,
20211101,1000,1025,1030,998,4579435,4631210926,00,0.00,N,5,-20,
20211025,1020,1010,1030,1010,3219893,3290047520,00,0.00,N,2,5,
20211018,1015,1030,1035,1010,3587043,3663586555,00,0.00,N,5,-15,
20211012,1030,1000,1035,998,2479090,2516986192,00,0.00,N,2,20,
20211005,1010,1025,1035,995,5335120,5371731924,00,0.00,N,5,-15,
20210927,1025,1085,1100,1025,5444862,5725427420,00,0.00,N,5,-60,
20210923,1085,1115,1125,1075,3474624,3802365015,00,0.00,N,5,-40,
20210913,1125,1090,1365,1080,47058259,58383695380,00,0.00,N,2,35,
20210906,1090,1155,1155,1075,4153409,4617758585,00,0.00,N,5,-65,
20210830,1155,1145,1175,1125,3320417,3799548945,00,0.00,N,2,15,
20210823,1140,1050,1160,1040,4268462,4765253630,00,0.00,N,2,100,
20210817,1040,1165,1180,1015,7009711,7701479760,00,0.00,N,5,-125,
20210809,1165,1220,1220,1140,6134408,7283689870,00,0.00,N,5,-55,
20210802,1220,1205,1235,1170,7371017,8830941930,00,0.00,N,2,20,
20210726,1200,1295,1300,1195,10628075,13224915160,00,0.00,N,5,-85,
20210719,1285,1305,1360,1275,25663406,33683173565,00,0.00,N,5,-15,
20210712,1300,1245,1340,1245,20725530,26760083200,00,0.00,N,2,60,