KissMeData/008970/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,624,740,762,590,14344289,9334924794,00,0.00,N,5,-134,
20241125,758,760,812,751,7419301,5852230953,00,0.00,N,2,4,
20241118,754,710,774,709,3988887,2976629587,00,0.00,N,2,34,
20241111,720,774,779,697,5389966,3973606674,00,0.00,N,5,-56,
20241104,776,719,797,719,6565216,5004742565,00,0.00,N,2,59,
20241028,717,730,752,715,3873119,2842599334,00,0.00,N,5,-19,
20241021,736,821,870,734,7380669,5747970302,00,0.00,N,5,-83,
20241014,819,861,873,810,4615518,3880602116,00,0.00,N,5,-53,
20241007,872,873,895,868,3280214,2887240812,00,0.00,N,2,1,
20240930,871,894,898,861,2473285,2173992755,00,0.00,N,5,-23,
20240923,894,919,919,861,7709300,6926276302,00,0.00,N,5,-19,
20240919,913,897,935,876,3928271,3574677640,00,0.00,N,2,10,
20240909,903,851,928,810,12646981,10956931744,00,0.00,N,2,44,
20240902,859,943,1026,853,29214901,28114436513,00,0.00,N,5,-84,
20240826,943,960,980,884,15463581,14353900951,00,0.00,N,5,-13,
20240819,956,949,981,898,25671489,24155377902,00,0.00,N,2,19,
20240812,937,911,940,882,10594431,9695403969,00,0.00,N,2,21,
20240805,916,985,987,826,22650931,20998272426,00,0.00,N,5,-84,
20240729,1000,1017,1116,979,61854548,64934534759,00,0.00,N,2,23,
20240722,977,961,1034,874,42287705,41116117798,00,0.00,N,2,17,
20240715,960,921,1055,910,82165089,81213496381,00,0.00,N,2,34,
20240708,926,974,993,921,16590467,15812019711,00,0.00,N,5,-48,
20240701,974,1188,1189,952,53688129,56058733885,00,0.00,N,5,-210,
20240624,1184,1120,1277,1072,207025175,249036791000,00,0.00,N,2,79,
20240617,1105,1079,1187,1045,138371538,156675090036,00,0.00,N,2,53,
20240610,1052,1400,1482,1001,195414562,237648330548,00,0.00,N,5,-359,
20240603,1411,697,1678,697,305261603,441196164580,00,0.00,N,2,715,
20240527,696,714,720,689,913377,641903370,00,0.00,N,5,-18,
20240520,714,730,756,710,1798687,1326238188,00,0.00,N,5,-16,
20240513,730,706,741,700,1161348,838945182,00,0.00,N,2,26,
20240507,704,705,735,699,1116962,793973006,00,0.00,N,5,-1,
20240429,705,695,709,692,383561,269342252,00,0.00,N,2,10,
20240422,695,700,708,691,563205,393680698,00,0.00,N,5,-14,
20240415,709,705,723,679,1247555,875669936,00,0.00,N,2,3,
20240408,706,689,709,679,588505,407014729,00,0.00,N,2,17,
20240401,689,704,708,676,838592,579173320,00,0.00,N,5,-11,
20240325,700,697,705,688,732926,512191124,00,0.00,N,2,4,
20240318,696,679,704,679,741216,511735779,00,0.00,N,2,17,
20240311,679,697,699,660,1047503,710111210,00,0.00,N,5,-16,
20240304,695,728,728,678,1310291,910375531,00,0.00,N,5,-18,
20240226,713,736,745,683,933454,672448181,00,0.00,N,5,-32,
20240219,745,743,755,739,592292,442324811,00,0.00,N,5,-4,
20240213,749,733,755,733,592466,440759369,00,0.00,N,2,14,
20240205,735,756,757,725,963629,708807461,00,0.00,N,5,-18,
20240129,753,748,765,739,811277,607979297,00,0.00,N,2,7,
20240122,746,760,766,740,593027,445993216,00,0.00,N,5,-11,
20240115,757,779,781,745,739790,565063806,00,0.00,N,5,-22,
20240108,779,784,790,775,628474,492311810,00,0.00,N,2,3,
20240102,776,823,833,759,1831079,1441799472,00,0.00,N,5,-47,
20231226,823,776,847,767,3107972,2555856630,00,0.00,N,2,47,
20231218,776,799,799,773,605705,472859030,00,0.00,N,5,-11,
20231211,787,776,794,769,855032,669561466,00,0.00,N,2,11,
20231204,776,785,787,765,665380,515711862,00,0.00,N,5,-9,
20231127,785,790,851,775,3597792,2914865457,00,0.00,N,5,-9,
20231120,794,766,798,766,988586,776056806,00,0.00,N,2,29,
20231113,765,750,847,745,5302180,4212034268,00,0.00,N,2,14,
20231106,751,759,775,745,693890,527823705,00,0.00,N,5,-3,
20231030,754,728,764,715,933454,686292206,00,0.00,N,2,19,
20231023,735,761,774,728,1307589,978966449,00,0.00,N,5,-32,
20231016,767,799,848,763,1798895,1440741709,00,0.00,N,5,-31,
20231010,798,800,807,786,852811,676712658,00,0.00,N,5,-1,
20231004,799,810,814,786,749275,598934631,00,0.00,N,5,-24,
20230925,823,837,845,796,1004382,816632272,00,0.00,N,5,-23,
20230918,846,880,885,833,1507077,1298396849,00,0.00,N,5,-40,
20230911,886,891,899,875,1029793,911508731,00,0.00,N,3,0,
20230904,886,901,901,881,1380062,1227836414,00,0.00,N,5,-15,
20230828,901,896,914,896,1240939,1122253820,00,0.00,N,2,2,
20230821,899,900,919,893,921225,829104633,00,0.00,N,5,-6,
20230814,905,930,931,882,1277593,1154088840,00,0.00,N,5,-25,
20230807,930,914,935,895,1619327,1482675240,00,0.00,N,2,20,
20230731,910,907,940,891,2590755,2366828858,00,0.00,N,2,5,
20230724,905,954,962,876,3995953,3652222186,00,0.00,N,5,-58,
20230717,963,996,1008,961,2723629,2677775011,00,0.00,N,5,-33,
20230710,996,1007,1014,994,2283401,2288298864,00,0.00,N,5,-14,
20230703,1010,1064,1071,998,2574041,2651522647,00,0.00,N,5,-54,
20230626,1064,1029,1070,1020,2117237,2223693825,00,0.00,N,2,40,
20230619,1024,1025,1085,1021,2389098,2499493735,00,0.00,N,5,-6,
20230612,1030,1057,1085,1020,4335093,4542698239,00,0.00,N,5,-26,
20230605,1056,1056,1068,1051,1234080,1304933431,00,0.00,N,2,2,
20230530,1054,1061,1069,1049,1488834,1570168530,00,0.00,N,5,-6,
20230522,1060,1070,1129,1056,3117103,3396295101,00,0.00,N,5,-15,
20230515,1075,1098,1108,1047,2820598,3032475609,00,0.00,N,5,-23,
20230508,1098,1130,1214,1088,13155908,15164161942,00,0.00,N,5,-32,
20230502,1130,1072,1216,1069,12273329,14032517452,00,0.00,N,2,60,
20230424,1070,1114,1133,1055,2814029,3045868148,00,0.00,N,5,-59,
20230417,1129,1096,1178,1083,7920088,8952056715,00,0.00,N,2,54,
20230410,1075,1044,1077,1015,2989553,3148309426,00,0.00,N,2,31,
20230403,1044,1063,1087,1015,2725491,2898339855,00,0.00,N,5,-19,
20230327,1063,1015,1074,1002,2371116,2488299109,00,0.00,N,2,48,
20230320,1015,1018,1087,1001,3531336,3674843904,00,0.00,N,5,-4,
20230313,1019,1049,1050,990,2748504,2775474458,00,0.00,N,5,-30,
20230306,1049,1036,1071,1034,2324843,2452309416,00,0.00,N,2,8,
20230227,1041,1024,1055,1008,1236280,1273314229,00,0.00,N,2,16,
20230220,1025,1074,1137,1021,4953500,5331301032,00,0.00,N,5,-56,
20230213,1081,1069,1081,1029,3328114,3524367202,00,0.00,N,2,19,
20230206,1062,1029,1074,1019,4837593,5065006623,00,0.00,N,2,35,
20230130,1027,1004,1102,998,10722926,11128720757,00,0.00,N,2,21,
20230125,1006,1004,1021,1001,1593306,1603460927,00,0.00,N,5,-4,
20230116,1010,1035,1035,988,3805551,3844173198,00,0.00,N,5,-20,
20230109,1030,935,1170,935,41457639,45520330916,00,0.00,N,2,95,
20230102,935,943,950,890,1442041,1325549658,00,0.00,N,5,-8,
20221226,943,981,990,931,1483224,1433935134,00,0.00,N,5,-37,
20221219,980,1020,1020,980,1876129,1869300473,00,0.00,N,5,-40,
20221212,1020,1015,1040,1000,1433951,1461319530,00,0.00,N,2,5,
20221205,1015,1065,1075,1005,1523988,1581706360,00,0.00,N,5,-50,
20221128,1065,1055,1075,1035,1905332,2015556750,00,0.00,N,3,0,
20221121,1065,1050,1075,1030,3061360,3204158210,00,0.00,N,2,15,
20221114,1050,1050,1070,1040,3193580,3365616055,00,0.00,N,2,5,
20221107,1045,1015,1055,1005,3180634,3284551905,00,0.00,N,2,35,
20221031,1010,1015,1030,998,2928798,2974720544,00,0.00,N,2,5,
20221024,1005,1025,1040,1000,2112787,2149499360,00,0.00,N,5,-5,
20221017,1010,1020,1115,1005,4148511,4359013435,00,0.00,N,5,-20,
20221011,1030,1010,1040,985,2084882,2097731595,00,0.00,N,3,0,
20221004,1030,1010,1070,999,3418969,3521734064,00,0.00,N,2,40,
20220926,990,1060,1085,976,6105141,6156223119,00,0.00,N,5,-90,
20220919,1080,1110,1170,1055,14937681,16629118260,00,0.00,N,5,-35,
20220913,1115,1120,1145,1090,4413464,4949642395,00,0.00,N,2,15,
20220905,1100,1115,1180,1095,6888561,7851378155,00,0.00,N,5,-15,
20220829,1115,1125,1160,1100,3364069,3786984485,00,0.00,N,5,-50,
20220822,1165,1125,1200,1095,5034342,5796383655,00,0.00,N,2,15,
20220816,1150,1200,1215,1130,5384203,6322009360,00,0.00,N,5,-45,
20220808,1195,1100,1270,1095,34796145,41730631560,00,0.00,N,2,90,
20220801,1105,1080,1135,1060,8238291,9058816950,00,0.00,N,2,25,
20220725,1080,1090,1100,1040,3475459,3719918225,00,0.00,N,2,15,
20220718,1065,1040,1095,1035,3509734,3743048335,00,0.00,N,2,35,
20220711,1030,1090,1110,1020,4418342,4646979010,00,0.00,N,5,-55,
20220704,1085,1070,1195,1015,33077715,37151068625,00,0.00,N,2,30,
20220627,1055,973,1260,966,23948344,27443932085,00,0.00,N,2,89,
20220620,966,1080,1085,910,6258423,6186491096,00,0.00,N,5,-109,
20220613,1075,1205,1215,1040,5054001,5619558210,00,0.00,N,5,-155,
20220607,1230,1265,1265,1200,2594388,3189227855,00,0.00,N,5,-25,
20220530,1255,1215,1260,1210,1977879,2449212805,00,0.00,N,2,50,
20220523,1205,1265,1275,1180,4208869,5119921800,00,0.00,N,5,-65,
20220516,1270,1290,1330,1205,6109589,7839538100,00,0.00,N,5,-20,
20220509,1290,1365,1365,1245,5360355,6948464450,00,0.00,N,5,-80,
20220502,1370,1400,1435,1365,6879607,9670425240,00,0.00,N,5,-45,
20220425,1415,1355,1485,1320,20120744,28410352000,00,0.00,N,2,45,
20220418,1370,1340,1475,1300,26198461,36669120845,00,0.00,N,2,30,
20220411,1340,1295,1410,1230,22558713,29895530615,00,0.00,N,2,35,
20220404,1305,1210,1565,1180,132387252,189980650390,00,0.00,N,2,100,
20220328,1205,1230,1245,1185,4819086,5859887080,00,0.00,N,5,-15,
20220321,1220,1185,1340,1185,18487723,23343132845,00,0.00,N,2,45,
20220314,1175,1135,1205,1110,5536086,6413012490,00,0.00,N,2,40,
20220307,1135,1205,1220,1115,3425459,3962224810,00,0.00,N,5,-65,
20220228,1200,1160,1225,1145,2955638,3502234235,00,0.00,N,2,40,
20220221,1160,1150,1215,1110,6430161,7483804240,00,0.00,N,5,-10,
20220214,1170,1130,1185,1080,4262820,4822888265,00,0.00,N,2,35,
20220207,1135,1145,1180,1115,3577833,4090184000,00,0.00,N,5,-5,
20220203,1140,1095,1140,1095,1898189,2120413985,00,0.00,N,2,55,
20220124,1085,1115,1295,1015,22959578,26333846845,00,0.00,N,5,-40,
20220117,1125,1230,1235,1100,4407406,5054100965,00,0.00,N,5,-105,
20220110,1230,1305,1310,1220,2948181,3676325845,00,0.00,N,5,-75,
20220103,1305,1295,1330,1275,2616356,3406141905,00,0.00,N,2,20,
20211227,1285,1240,1300,1235,2203857,2795207430,00,0.00,N,2,45,
20211220,1240,1285,1290,1210,2835372,3503305930,00,0.00,N,5,-35,
20211213,1275,1285,1305,1250,2678560,3418900115,00,0.00,N,5,-5,
20211206,1280,1280,1320,1245,2587012,3336513855,00,0.00,N,5,-10,
20211129,1290,1225,1290,1120,5417476,6500142790,00,0.00,N,2,20,
20211122,1270,1305,1335,1260,4185764,5425183420,00,0.00,N,5,-30,
20211115,1300,1320,1405,1265,6984283,9218477200,00,0.00,N,5,-10,
20211108,1310,1355,1380,1260,3737286,4901291745,00,0.00,N,5,-55,
20211101,1365,1450,1470,1345,3699918,5240385420,00,0.00,N,5,-80,
20211025,1445,1450,1510,1440,4579538,6746863215,00,0.00,N,5,-10,
20211018,1455,1480,1515,1440,3998437,5891693650,00,0.00,N,5,-15,
20211012,1470,1355,1480,1340,3824880,5384643065,00,0.00,N,2,115,
20211005,1355,1495,1495,1320,6153600,8484171685,00,0.00,N,5,-145,
20210927,1500,1530,1595,1435,8703613,13096858855,00,0.00,N,2,15,
20210923,1485,1445,1495,1400,3079991,4450780555,00,0.00,N,2,25,
20210913,1460,1545,1570,1440,5736786,8554668090,00,0.00,N,5,-95,
20210906,1555,1565,1630,1535,8081895,12781259695,00,0.00,N,5,-15,
20210830,1570,1550,1610,1530,8618620,13468534335,00,0.00,N,2,35,
20210823,1535,1440,1575,1415,7309292,11139222975,00,0.00,N,2,120,
20210817,1415,1625,1630,1400,11957188,18130923740,00,0.00,N,5,-225,
20210809,1640,1735,1740,1565,12282505,20398148715,00,0.00,N,5,-95,
20210802,1735,1830,1940,1710,50338850,91671170595,00,0.00,N,5,-95,
20210726,1830,1650,1885,1615,76758093,137561788625,00,0.00,N,2,190,
20210719,1640,1680,1685,1580,8118861,13151741680,00,0.00,N,5,-40,
20210712,1680,1620,1700,1615,8811502,14531417820,00,0.00,N,2,65,