KissMeData/002870/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1200,1330,1347,1190,728119,915863229,00,0.00,N,5,-131,
20250210,1331,1264,1397,1260,601576,798934399,00,0.00,N,2,67,
20250203,1264,1377,1417,1250,632998,835006904,00,0.00,N,5,-125,
20250131,1389,1350,1393,1310,211960,286664898,00,0.00,N,2,65,
20250120,1324,1226,1363,1197,728724,930143862,00,0.00,N,2,98,
20250113,1226,1386,1437,1195,740705,970274972,00,0.00,N,5,-159,
20250106,1385,1236,1468,1236,1243751,1663578940,00,0.00,N,2,136,
20241230,1249,1288,1344,1202,533388,669921286,00,0.00,N,5,-39,
20241223,1288,1538,1546,1200,1053123,1471937993,00,0.00,N,5,-250,
20241216,1538,1430,1676,1315,2781043,4252814976,00,0.00,N,2,91,
20241209,1447,1210,1488,1176,1599993,2182750127,00,0.00,N,2,237,
20241202,1210,1205,1384,1118,2402198,2984058118,00,0.00,N,2,5,
20241125,1205,930,1450,903,7566025,9409889083,00,0.00,N,2,255,
20241118,950,860,975,811,1633907,1455968264,00,0.00,N,2,90,
20241111,860,890,909,747,2564034,2151082697,00,0.00,N,5,-30,
20241104,890,904,957,870,630482,571524227,00,0.00,N,5,-14,
20241028,904,919,962,885,581232,528237754,00,0.00,N,5,-15,
20241021,919,1007,1029,875,1030355,960354637,00,0.00,N,5,-87,
20241014,1006,985,1044,982,751963,762201913,00,0.00,N,2,22,
20241007,984,962,1034,957,823602,819427863,00,0.00,N,2,22,
20240930,962,942,970,900,606975,575774731,00,0.00,N,2,12,
20240923,950,1087,1097,932,3101328,3095406860,00,0.00,N,5,-147,
20240919,1097,1170,1229,1045,2129433,2393188628,00,0.00,N,5,-56,
20240909,1153,1533,1590,1098,5783674,7851064385,00,0.00,N,5,-618,
20240902,1771,1496,1799,1379,5045704,8175823631,00,0.00,N,2,263,
20240826,1508,1416,1518,1252,3011372,4108997396,00,0.00,N,2,152,
20240819,1356,1055,1377,1033,5428678,6797484563,00,0.00,N,2,308,
20240812,1048,1010,1070,983,828416,846549675,00,0.00,N,2,28,
20240805,1020,989,1090,866,1628037,1613367431,00,0.00,N,2,21,
20240729,999,1030,1048,980,414878,420408015,00,0.00,N,5,-31,
20240722,1030,1029,1047,990,496961,503463202,00,0.00,N,3,0,
20240715,1030,876,1063,876,2792013,2745567615,00,0.00,N,2,154,
20240708,876,891,916,833,426467,374528619,00,0.00,N,5,-15,
20240701,891,882,920,851,449992,398782172,00,0.00,N,2,11,
20240624,880,902,933,845,559192,489684722,00,0.00,N,5,-22,
20240617,902,960,968,880,549264,509700861,00,0.00,N,5,-58,
20240610,960,874,1030,862,1953451,1866576469,00,0.00,N,2,86,
20240603,874,906,909,874,565926,503393519,00,0.00,N,5,-27,
20240527,901,988,1006,893,867334,806880741,00,0.00,N,5,-87,
20240520,988,944,1046,944,2121412,2123448143,00,0.00,N,2,44,
20240513,944,930,968,908,708469,660899198,00,0.00,N,2,22,
20240507,922,945,972,895,1968658,1838650055,00,0.00,N,5,-19,
20240429,941,823,1079,815,9805471,9716434950,00,0.00,N,2,121,
20240422,820,822,857,815,348866,289366955,00,0.00,N,5,-20,
20240415,840,819,863,811,511636,428799516,00,0.00,N,2,13,
20240408,827,874,893,806,470019,400348502,00,0.00,N,5,-52,
20240401,879,812,907,802,1616972,1393972328,00,0.00,N,2,77,
20240325,802,816,825,797,358395,290449141,00,0.00,N,5,-9,
20240318,811,804,825,798,286041,231241669,00,0.00,N,2,7,
20240311,804,851,863,797,581930,476814041,00,0.00,N,5,-47,
20240304,851,840,873,816,662219,565180281,00,0.00,N,2,6,
20240226,845,841,922,825,1515202,1311383697,00,0.00,N,2,4,
20240219,841,828,848,815,412343,343083663,00,0.00,N,2,13,
20240213,828,827,843,814,318540,261609836,00,0.00,N,2,1,
20240205,827,844,850,816,201643,167997324,00,0.00,N,5,-17,
20240129,844,809,863,803,705779,587640766,00,0.00,N,2,41,
20240122,803,838,838,788,662325,531707635,00,0.00,N,5,-15,
20240115,818,861,864,789,1345669,1106753420,00,0.00,N,5,-51,
20240108,869,840,1092,820,21382064,21569844191,00,0.00,N,2,29,
20240102,840,835,844,780,469562,389847952,00,0.00,N,2,5,
20231226,835,848,869,820,203117,170321353,00,0.00,N,5,-12,
20231218,847,846,851,836,254169,214338273,00,0.00,N,2,1,
20231211,846,830,849,828,271381,227779211,00,0.00,N,2,17,
20231204,829,823,837,819,260051,214534626,00,0.00,N,2,6,
20231127,823,838,839,801,433990,354717990,00,0.00,N,5,-15,
20231120,838,837,865,837,223617,189193534,00,0.00,N,5,-7,
20231113,845,845,855,820,283373,237980054,00,0.00,N,3,0,
20231106,845,849,878,833,263886,225069714,00,0.00,N,5,-4,
20231030,849,796,853,789,421647,345313494,00,0.00,N,2,53,
20231023,796,810,833,784,478887,385484402,00,0.00,N,5,-28,
20231016,824,899,910,815,529618,451727090,00,0.00,N,5,-75,
20231010,899,910,919,847,413116,370532147,00,0.00,N,3,0,
20231004,899,880,918,857,259715,229034807,00,0.00,N,2,10,
20230925,889,921,960,856,487330,435019801,00,0.00,N,5,-32,
20230918,921,1008,1059,914,1834267,1798266414,00,0.00,N,5,-87,
20230911,1008,856,1134,851,19261671,20940607007,00,0.00,N,2,152,
20230904,856,857,920,844,303918,262691305,00,0.00,N,5,-9,
20230828,865,893,901,865,276261,244070962,00,0.00,N,5,-28,
20230821,893,867,936,867,226642,202424718,00,0.00,N,5,-9,
20230814,902,962,962,866,223928,203511636,00,0.00,N,5,-60,
20230807,962,952,972,923,180787,171391770,00,0.00,N,2,10,
20230731,952,920,966,920,268095,253313610,00,0.00,N,2,42,
20230724,910,991,991,831,521453,468580310,00,0.00,N,5,-81,
20230717,991,1002,1008,977,184814,183558927,00,0.00,N,5,-11,
20230710,1002,1005,1021,995,267491,268389159,00,0.00,N,5,-3,
20230703,1005,1023,1043,1005,194080,199128390,00,0.00,N,5,-18,
20230626,1023,1030,1036,1007,359800,366647099,00,0.00,N,5,-7,
20230619,1030,1043,1061,1013,325781,339810704,00,0.00,N,5,-17,
20230612,1047,1067,1078,1032,301254,318034412,00,0.00,N,5,-20,
20230605,1067,1043,1075,1035,385101,406597063,00,0.00,N,2,33,
20230530,1034,1026,1043,1013,280730,289415324,00,0.00,N,2,8,
20230522,1026,1017,1035,1011,336184,344352826,00,0.00,N,2,15,
20230515,1011,995,1034,985,425107,429392211,00,0.00,N,2,11,
20230508,1000,999,1006,986,194819,194152806,00,0.00,N,2,1,
20230502,999,971,1003,962,135109,133387340,00,0.00,N,2,28,
20230424,971,1003,1019,950,401447,391673252,00,0.00,N,5,-40,
20230417,1011,1011,1019,989,442343,445379194,00,0.00,N,3,0,
20230410,1011,1019,1019,989,312069,312274267,00,0.00,N,5,-8,
20230403,1019,1040,1040,1005,212664,216230920,00,0.00,N,2,14,
20230327,1005,997,1032,961,227282,227521451,00,0.00,N,2,8,
20230320,997,1039,1063,966,509990,510235015,00,0.00,N,5,-42,
20230313,1039,1077,1089,1008,358063,369716609,00,0.00,N,5,-64,
20230306,1103,1145,1149,1103,316158,355851717,00,0.00,N,5,-46,
20230227,1149,1145,1175,1143,172661,199117196,00,0.00,N,5,-5,
20230220,1154,1145,1186,1140,265158,307230715,00,0.00,N,2,3,
20230213,1151,1140,1171,1122,408098,468308405,00,0.00,N,2,11,
20230206,1140,1175,1176,1139,391988,454465493,00,0.00,N,5,-35,
20230130,1175,1175,1193,1159,352011,414133721,00,0.00,N,2,3,
20230125,1172,1134,1178,1134,237823,275856404,00,0.00,N,2,37,
20230116,1135,1165,1175,1115,355852,405765310,00,0.00,N,5,-25,
20230109,1160,1140,1230,1130,535822,624431035,00,0.00,N,2,35,
20230102,1125,1140,1145,994,842027,899048291,00,0.00,N,5,-25,
20221226,1150,1265,1270,1135,317650,377376010,00,0.00,N,5,-115,
20221219,1265,1340,1345,1235,243983,317267260,00,0.00,N,5,-80,
20221212,1345,1310,1360,1300,303747,405437825,00,0.00,N,2,35,
20221205,1310,1360,1385,1300,304928,405742630,00,0.00,N,5,-60,
20221128,1370,1380,1380,1285,483302,652854245,00,0.00,N,2,10,
20221121,1360,1345,1440,1305,1137130,1560934280,00,0.00,N,2,10,
20221114,1350,1365,1395,1345,292128,397509420,00,0.00,N,5,-15,
20221107,1365,1310,1380,1310,493623,665308945,00,0.00,N,2,55,
20221031,1310,1325,1360,1275,316116,416456605,00,0.00,N,2,5,
20221024,1305,1360,1360,1255,579510,756830225,00,0.00,N,5,-5,
20221017,1310,1230,1405,1220,891606,1174173310,00,0.00,N,2,75,
20221011,1235,1275,1290,1185,528876,651234070,00,0.00,N,5,-70,
20221004,1305,1240,1475,1240,1521350,2059308860,00,0.00,N,2,75,
20220926,1230,1325,1350,1195,692553,879921375,00,0.00,N,5,-145,
20220919,1375,1495,1530,1375,885909,1277768705,00,0.00,N,5,-120,
20220913,1495,1515,1565,1490,383964,585526305,00,0.00,N,5,-20,
20220905,1515,1535,1545,1455,462819,695910950,00,0.00,N,5,-20,
20220829,1535,1590,1700,1535,887459,1434135790,00,0.00,N,5,-130,
20220822,1665,1655,1860,1625,1910236,3281720015,00,0.00,N,5,-10,
20220816,1675,1750,1765,1655,613342,1050579365,00,0.00,N,5,-65,
20220808,1740,1820,1830,1700,1477082,2581580025,00,0.00,N,2,10,
20220801,1730,1770,1775,1670,1508327,2606959155,00,0.00,N,5,-40,
20220725,1770,1660,2110,1605,25023270,49794014675,00,0.00,N,2,105,
20220718,1665,1545,1760,1540,1386687,2325149015,00,0.00,N,2,120,
20220711,1545,1575,1600,1500,383990,592510525,00,0.00,N,5,-35,
20220704,1580,1480,1615,1410,650038,990572785,00,0.00,N,2,85,
20220627,1495,1500,1600,1465,413105,639897670,00,0.00,N,5,-5,
20220620,1500,1745,1760,1390,1231887,1893148065,00,0.00,N,5,-255,
20220613,1755,2000,2005,1685,814161,1496914655,00,0.00,N,5,-250,
20220607,2005,2050,2075,1995,620307,1253537515,00,0.00,N,5,-45,
20220530,2050,2005,2080,2005,581004,1184002745,00,0.00,N,2,45,
20220523,2005,2020,2265,1995,3077429,6535303710,00,0.00,N,5,-15,
20220516,2020,2070,2155,2005,1263905,2635658930,00,0.00,N,5,-50,
20220509,2070,2250,2525,1975,13613835,31547370945,00,0.00,N,5,-195,
20220502,2265,2215,2525,2155,7255222,16880892435,00,0.00,N,2,65,
20220425,2200,2275,2675,2105,17305055,42367167885,00,0.00,N,5,-100,
20220418,2300,2115,2315,2095,4698041,10423120920,00,0.00,N,2,180,
20220411,2120,2085,2320,2055,3594227,7806389535,00,0.00,N,3,0,
20220404,2120,2030,2600,2025,24914514,59760398590,00,0.00,N,2,70,
20220328,2050,2045,2075,1975,765424,1551715995,00,0.00,N,2,5,
20220321,2045,1970,2050,1970,617340,1236326720,00,0.00,N,2,75,
20220314,1970,1920,2015,1870,852056,1664563095,00,0.00,N,2,40,
20220307,1930,1965,1970,1850,859950,1640000495,00,0.00,N,5,-40,
20220228,1970,1925,1985,1895,1254285,2421869230,00,0.00,N,2,50,
20220221,1920,2000,2050,1805,1049356,2037068000,00,0.00,N,5,-125,
20220214,2045,1945,2330,1820,5054113,10465883810,00,0.00,N,2,80,
20220207,1965,1995,2050,1960,587918,1181365380,00,0.00,N,5,-30,
20220203,1995,1885,2240,1885,2683342,5710739010,00,0.00,N,2,115,
20220124,1880,2000,2120,1765,1124410,2163899540,00,0.00,N,5,-155,
20220117,2035,2130,2150,2000,645087,1324576725,00,0.00,N,5,-90,
20220110,2125,2290,2330,2100,1086184,2411870575,00,0.00,N,5,-140,
20220103,2265,2215,2600,2190,7986270,19561867495,00,0.00,N,2,50,
20211227,2215,2190,2235,2145,397565,872781905,00,0.00,N,2,10,
20211220,2205,2285,2285,2190,563913,1257145215,00,0.00,N,5,-80,
20211213,2285,2325,2470,2270,1410414,3297310820,00,0.00,N,5,-40,
20211206,2325,2245,2365,2230,964054,2209567240,00,0.00,N,2,60,
20211129,2265,2230,2415,2025,1812486,4031610335,00,0.00,N,2,15,
20211122,2250,2400,2595,2220,4967984,11971853705,00,0.00,N,5,-80,
20211115,2330,2515,2555,2255,1220911,2938481155,00,0.00,N,5,-210,
20211108,2540,2475,2700,2340,2748817,6846324455,00,0.00,N,2,40,
20211101,2500,2640,2685,2465,2655903,6841834090,00,0.00,N,5,-120,
20211025,2620,3000,3005,2530,11403593,31802793305,00,0.00,N,5,-325,
20211018,2945,2410,3110,2290,30617341,90168617535,00,0.00,N,2,530,
20211012,2415,2310,2465,2210,780984,1848288365,00,0.00,N,2,105,
20211005,2310,2325,2330,2130,434545,972334115,00,0.00,N,5,-15,
20210927,2325,2590,2645,2325,485829,1199393455,00,0.00,N,5,-250,
20210923,2575,2610,2700,2555,144749,373602675,00,0.00,N,5,-55,
20210913,2630,2745,2820,2595,572154,1531319920,00,0.00,N,5,-115,
20210906,2745,2860,2870,2700,365427,1017248500,00,0.00,N,5,-100,
20210830,2845,2810,2860,2740,478571,1341762920,00,0.00,N,2,35,
20210823,2810,2510,2970,2475,713546,1955618520,00,0.00,N,2,270,
20210817,2540,2875,2905,2540,917012,2520242870,00,0.00,N,5,-375,
20210809,2915,3095,3095,2865,816830,2443084175,00,0.00,N,5,-185,
20210802,3100,3195,3235,3025,698360,2166862825,00,0.00,N,5,-95,
20210726,3195,3300,3305,3175,555166,1794560960,00,0.00,N,5,-80,
20210719,3275,3445,3480,3195,1124635,3714826655,00,0.00,N,5,-180,
20210712,3455,3635,3720,3410,2689889,9581031090,00,0.00,N,5,-55,