KissMeData/002630/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,476,442,524,439,2005258,960271844,00,0.00,N,2,36,
20241118,440,420,476,414,1109850,497485289,00,0.00,N,2,20,
20241111,420,462,466,408,892207,396592844,00,0.00,N,5,-42,
20241104,462,455,468,451,355707,163460210,00,0.00,N,2,11,
20241028,451,450,472,444,522928,239487738,00,0.00,N,2,1,
20241021,450,456,468,446,324590,147897191,00,0.00,N,5,-8,
20241014,458,459,465,452,373525,171374086,00,0.00,N,5,-1,
20241007,459,451,463,449,330464,150454950,00,0.00,N,2,8,
20240930,451,472,472,451,170872,78797202,00,0.00,N,5,-22,
20240923,473,468,478,461,246074,115284743,00,0.00,N,2,8,
20240919,465,469,476,459,111985,52071243,00,0.00,N,5,-4,
20240909,469,444,474,444,291202,134957564,00,0.00,N,2,6,
20240902,463,484,484,459,399337,188199950,00,0.00,N,5,-21,
20240826,484,499,503,481,318719,155834799,00,0.00,N,5,-15,
20240819,499,509,511,492,475819,238208180,00,0.00,N,5,-8,
20240812,507,508,519,500,396953,201049553,00,0.00,N,2,2,
20240805,505,505,505,471,849721,416742592,00,0.00,N,5,-4,
20240729,509,518,527,507,402093,207809314,00,0.00,N,5,-9,
20240722,518,511,519,500,425521,217195771,00,0.00,N,2,1,
20240715,517,523,533,502,565580,293047679,00,0.00,N,5,-6,
20240708,523,513,530,509,605152,314430907,00,0.00,N,2,7,
20240701,516,507,521,504,430086,219890722,00,0.00,N,2,4,
20240624,512,513,548,508,486877,252464376,00,0.00,N,5,-1,
20240617,513,497,525,497,571454,290890081,00,0.00,N,2,4,
20240610,509,526,526,503,687470,353308719,00,0.00,N,5,-12,
20240603,521,523,529,515,353182,184684023,00,0.00,N,5,-2,
20240527,523,524,525,510,425129,220039966,00,0.00,N,2,1,
20240520,522,531,545,520,699617,370587238,00,0.00,N,5,-9,
20240513,531,531,540,521,407637,215779550,00,0.00,N,2,1,
20240507,530,520,535,520,312439,164699498,00,0.00,N,2,10,
20240429,520,526,528,511,434597,226774744,00,0.00,N,5,-6,
20240422,526,535,540,496,776581,410508319,00,0.00,N,5,-9,
20240415,535,555,563,523,653904,353984771,00,0.00,N,5,-29,
20240408,564,578,595,558,680992,390011955,00,0.00,N,5,-9,
20240401,573,599,604,566,884383,515779478,00,0.00,N,5,-25,
20240325,598,588,609,583,1792975,1069523740,00,0.00,N,2,10,
20240318,588,559,598,559,1510861,869513469,00,0.00,N,2,29,
20240311,559,568,592,555,867271,490371386,00,0.00,N,5,-9,
20240304,568,579,582,561,854741,487422469,00,0.00,N,5,-11,
20240226,579,574,587,574,544675,315339901,00,0.00,N,3,0,
20240219,579,582,591,573,762376,442461951,00,0.00,N,5,-4,
20240213,583,580,602,580,503052,294426040,00,0.00,N,5,-2,
20240205,585,595,599,580,603617,353348745,00,0.00,N,5,-10,
20240129,595,598,604,585,575397,340726332,00,0.00,N,5,-2,
20240122,597,600,606,590,694888,415440099,00,0.00,N,5,-4,
20240115,601,601,618,595,745432,450419681,00,0.00,N,5,-11,
20240108,612,608,623,604,813806,499544651,00,0.00,N,2,4,
20240102,608,603,632,601,1243552,760666369,00,0.00,N,2,1,
20231226,607,605,612,570,477878,285871240,00,0.00,N,2,3,
20231218,604,600,609,598,522136,314496084,00,0.00,N,2,5,
20231211,599,612,616,591,716159,433961964,00,0.00,N,5,-3,
20231204,602,598,605,590,955521,570453993,00,0.00,N,2,4,
20231127,598,618,623,598,1316881,803322664,00,0.00,N,5,-22,
20231120,620,616,629,608,1540630,950790198,00,0.00,N,2,5,
20231113,615,602,688,595,5828286,3743587088,00,0.00,N,2,13,
20231106,602,601,613,597,660865,399007717,00,0.00,N,2,1,
20231030,601,599,626,576,1104212,659786407,00,0.00,N,2,2,
20231023,599,596,615,581,832300,498318353,00,0.00,N,2,5,
20231016,594,616,620,573,1458781,873615875,00,0.00,N,5,-29,
20231010,623,631,649,616,1155547,730572925,00,0.00,N,5,-6,
20231004,629,669,669,610,2013916,1266225541,00,0.00,N,5,-40,
20230925,669,648,749,624,9831591,6779888476,00,0.00,N,2,34,
20230918,635,650,663,629,825134,526185698,00,0.00,N,5,-17,
20230911,652,656,689,629,1595457,1045746308,00,0.00,N,5,-4,
20230904,656,640,663,623,899046,576930243,00,0.00,N,2,17,
20230828,639,639,672,616,1314063,854873058,00,0.00,N,5,-9,
20230821,648,638,695,620,2300813,1501112160,00,0.00,N,2,11,
20230814,637,675,678,635,997290,652158312,00,0.00,N,5,-35,
20230807,672,617,680,606,1880385,1216587104,00,0.00,N,2,49,
20230731,623,631,639,610,926314,577856776,00,0.00,N,2,2,
20230724,621,678,679,590,2064301,1292097704,00,0.00,N,5,-61,
20230717,682,678,691,652,1583185,1059307258,00,0.00,N,2,4,
20230710,678,699,699,636,1234430,832236795,00,0.00,N,5,-2,
20230703,680,711,729,679,1660269,1157983874,00,0.00,N,5,-35,
20230626,715,706,750,693,2525209,1813199380,00,0.00,N,2,9,
20230619,706,693,897,670,19702045,15626382575,00,0.00,N,2,16,
20230612,690,715,754,667,2767542,1964541530,00,0.00,N,5,-28,
20230605,718,725,751,707,1652038,1192078421,00,0.00,N,5,-3,
20230530,721,678,750,665,2798106,1988636441,00,0.00,N,2,40,
20230522,681,694,709,674,3229265,2229459037,00,0.00,N,5,-17,
20230515,698,639,828,627,54595262,41667442785,00,0.00,N,2,69,
20230508,629,635,652,620,1285249,813401527,00,0.00,N,5,-4,
20230502,633,612,705,606,3856209,2477386908,00,0.00,N,2,21,
20230424,612,630,640,609,826724,512458526,00,0.00,N,5,-22,
20230417,634,650,689,620,1756635,1132666562,00,0.00,N,5,-18,
20230410,652,629,663,603,1702894,1078091073,00,0.00,N,2,20,
20230403,632,621,643,604,1576983,980023702,00,0.00,N,2,15,
20230327,617,616,626,600,891657,547568823,00,0.00,N,3,0,
20230320,617,610,629,602,963406,590076192,00,0.00,N,2,7,
20230313,610,650,651,576,1250618,764321138,00,0.00,N,5,-41,
20230306,651,665,685,647,948450,629300575,00,0.00,N,5,-14,
20230227,665,672,704,653,737487,491022650,00,0.00,N,5,-8,
20230220,673,700,708,664,891555,608516056,00,0.00,N,5,-17,
20230213,690,690,731,661,1637947,1133890113,00,0.00,N,2,1,
20230206,689,687,698,672,895752,615659374,00,0.00,N,3,0,
20230130,689,681,703,669,1120080,762406505,00,0.00,N,2,8,
20230125,681,670,704,670,1304610,898630881,00,0.00,N,2,11,
20230116,670,672,673,645,1055819,697139082,00,0.00,N,2,9,
20230109,661,646,670,634,1036633,675265089,00,0.00,N,2,23,
20230102,638,613,648,606,1176645,739367169,00,0.00,N,2,25,
20221226,613,630,630,611,603913,373026911,00,0.00,N,5,-7,
20221219,620,648,660,620,1142904,725397848,00,0.00,N,5,-27,
20221212,647,640,675,635,2251181,1474965448,00,0.00,N,2,7,
20221205,640,648,661,624,932323,595669150,00,0.00,N,5,-8,
20221128,648,636,678,628,1528289,989902655,00,0.00,N,2,12,
20221121,636,652,652,618,1159077,729817878,00,0.00,N,5,-16,
20221114,652,638,659,630,1931820,1246814989,00,0.00,N,2,20,
20221107,632,613,646,612,1370498,858078127,00,0.00,N,2,20,
20221031,612,624,632,600,1530404,942830304,00,0.00,N,5,-11,
20221024,623,682,711,623,10122121,6682483169,00,0.00,N,5,-52,
20221017,675,635,800,606,31173765,23764248244,00,0.00,N,2,48,
20221011,627,639,639,588,777669,479471550,00,0.00,N,5,-13,
20221004,640,615,667,610,967660,609190250,00,0.00,N,2,30,
20220926,610,645,658,588,1091518,670162923,00,0.00,N,5,-36,
20220919,646,691,703,645,986946,665444245,00,0.00,N,5,-48,
20220913,694,720,740,691,706232,502888398,00,0.00,N,5,-25,
20220905,719,744,754,710,417718,307584577,00,0.00,N,5,-25,
20220829,744,768,768,742,722405,542050686,00,0.00,N,5,-30,
20220822,774,780,805,751,965734,746620559,00,0.00,N,5,-13,
20220816,787,825,841,780,1257631,1007924251,00,0.00,N,5,-42,
20220808,829,829,854,818,1868697,1556252952,00,0.00,N,2,7,
20220801,822,820,831,804,1144088,930525307,00,0.00,N,2,7,
20220725,815,816,825,790,1241202,994493087,00,0.00,N,5,-1,
20220718,816,792,890,783,3553544,3000031074,00,0.00,N,2,25,
20220711,791,760,815,760,1598823,1258874335,00,0.00,N,2,31,
20220704,760,718,768,701,1205425,903414476,00,0.00,N,2,43,
20220627,717,705,753,702,1732350,1262990302,00,0.00,N,2,13,
20220620,704,751,768,662,2460714,1736659932,00,0.00,N,5,-58,
20220613,762,858,861,711,2130583,1684879980,00,0.00,N,5,-115,
20220607,877,922,922,840,1959493,1719036975,00,0.00,N,5,-45,
20220530,922,875,979,875,4497421,4177114358,00,0.00,N,2,45,
20220523,877,908,917,862,2382751,2114925026,00,0.00,N,5,-31,
20220516,908,906,954,888,3394240,3114704419,00,0.00,N,5,-9,
20220509,917,838,1070,830,47835745,47151071282,00,0.00,N,2,88,
20220502,829,828,853,818,929098,772861323,00,0.00,N,5,-1,
20220425,830,878,878,819,1630050,1368210258,00,0.00,N,5,-48,
20220418,878,920,928,875,1885271,1690080581,00,0.00,N,5,-32,
20220411,910,920,922,896,1966092,1789000040,00,0.00,N,5,-4,
20220404,914,930,954,904,1677861,1559788535,00,0.00,N,5,-14,
20220328,928,923,929,900,1691710,1551504008,00,0.00,N,2,3,
20220321,925,924,957,905,1728261,1608129979,00,0.00,N,2,4,
20220314,921,890,940,868,3079183,2790468364,00,0.00,N,2,41,
20220307,880,1000,1020,810,5990591,5448415824,00,0.00,N,5,-118,
20220228,998,1035,1075,961,3356853,3414281974,00,0.00,N,5,-37,
20220221,1035,1065,1100,1005,2070964,2170661010,00,0.00,N,5,-30,
20220214,1065,1090,1105,1030,2174184,2313498880,00,0.00,N,5,-35,
20220207,1100,1150,1160,1080,3071422,3459059735,00,0.00,N,5,-65,
20220203,1165,1370,1375,1160,6652575,8380898250,00,0.00,N,5,-15,
20220124,1180,1140,1245,999,8606731,9580949941,00,0.00,N,2,10,
20220117,1170,1300,1320,1115,10434509,12803531995,00,0.00,N,5,-150,
20220110,1320,1295,1405,1245,20716163,27381927660,00,0.00,N,5,-5,
20220103,1325,1240,1530,1190,27660991,38273502770,00,0.00,N,2,105,
20211227,1220,1225,1225,1160,2081832,2485938865,00,0.00,N,5,-10,
20211220,1230,1215,1255,1160,2629355,3169376780,00,0.00,N,2,35,
20211213,1195,1250,1275,1185,2060053,2538947260,00,0.00,N,5,-60,
20211206,1255,1190,1280,1190,2978203,3655480140,00,0.00,N,2,50,
20211129,1205,1155,1325,1100,5983328,7169816515,00,0.00,N,5,-10,
20211122,1215,1255,1295,1195,2586080,3232589555,00,0.00,N,5,-40,
20211115,1255,1360,1380,1225,12250362,16138595825,00,0.00,N,5,-115,
20211108,1370,1345,1570,1200,14642775,20444727735,00,0.00,N,2,35,
20211101,1335,1350,1410,1285,2800396,3737835225,00,0.00,N,3,0,
20211025,1335,1280,1470,1280,5700858,7827177365,00,0.00,N,2,65,
20211018,1270,1300,1320,1260,2145984,2751609295,00,0.00,N,5,-45,
20211012,1315,1350,1370,1275,3089779,4080230735,00,0.00,N,5,-75,
20211005,1390,1450,1465,1220,5535533,7446264810,00,0.00,N,5,-60,
20210927,1450,1530,1570,1320,5821512,8414212650,00,0.00,N,2,40,
20210923,1410,1330,1510,1280,3316941,4590049185,00,0.00,N,2,20,
20210913,1390,1685,1700,1300,8416750,12286109070,00,0.00,N,5,-295,
20210906,1685,1400,1695,1400,32817036,50949595480,00,0.00,N,2,375,
20210830,1310,1255,1330,1220,4044356,5145387095,00,0.00,N,2,40,
20210823,1270,1100,1295,1100,3681869,4472230675,00,0.00,N,2,180,
20210817,1090,1120,1245,1080,5222979,6108884445,00,0.00,N,5,-45,
20210809,1135,1250,1255,1115,4508372,5296910855,00,0.00,N,5,-115,
20210802,1250,1270,1285,1235,2053799,2572248175,00,0.00,N,5,-20,
20210726,1270,1280,1315,1240,3636816,4615674255,00,0.00,N,5,-20,
20210719,1290,1315,1335,1245,4168922,5357418915,00,0.00,N,5,-25,
20210712,1315,1390,1405,1280,5672751,7481311660,00,0.00,N,5,-75,