KissMeData/002360/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,528,574,593,507,9539006,5286597674,00,0.00,N,5,-36,
20241104,564,508,590,506,18528646,10203450105,00,0.00,N,2,57,
20241028,507,515,517,503,2098487,1066216982,00,0.00,N,5,-4,
20241021,511,513,545,505,2687010,1395625852,00,0.00,N,5,-1,
20241014,512,547,570,510,5338436,2858984054,00,0.00,N,5,-40,
20241007,552,580,613,528,24854725,14214292234,00,0.00,N,5,-48,
20240930,600,534,650,525,45281925,27569127504,00,0.00,N,2,69,
20240923,531,527,538,521,896183,473566877,00,0.00,N,2,9,
20240919,522,524,530,515,512915,266829255,00,0.00,N,5,-3,
20240909,525,495,537,494,1091734,564331738,00,0.00,N,2,21,
20240902,504,536,540,504,1388191,725329463,00,0.00,N,5,-30,
20240826,534,551,565,526,1310764,708527462,00,0.00,N,5,-14,
20240819,548,561,585,545,3228546,1815229883,00,0.00,N,5,-17,
20240812,565,561,614,560,5219824,3071281185,00,0.00,N,3,0,
20240805,565,565,592,500,7250053,3985377639,00,0.00,N,2,10,
20240729,555,550,591,545,3753992,2130925731,00,0.00,N,2,6,
20240722,549,583,589,542,2758454,1548781826,00,0.00,N,5,-33,
20240715,582,580,614,572,3804775,2257799157,00,0.00,N,2,10,
20240708,572,570,585,568,1231626,707719238,00,0.00,N,2,1,
20240701,571,588,595,569,1819810,1056299317,00,0.00,N,5,-17,
20240624,588,604,606,585,2544671,1507253361,00,0.00,N,5,-16,
20240617,604,608,618,604,4324194,2631129434,00,0.00,N,5,-4,
20240610,608,619,626,605,6208611,3792247065,00,0.00,N,5,-11,
20240603,619,608,835,607,111857479,79934642002,00,0.00,N,2,11,
20240527,608,620,625,604,2001335,1232334680,00,0.00,N,5,-12,
20240520,620,643,655,620,2948437,1871081436,00,0.00,N,5,-23,
20240513,643,640,649,639,1562891,1006482490,00,0.00,N,5,-1,
20240507,644,638,654,634,1685266,1085380743,00,0.00,N,2,3,
20240429,641,630,646,626,1941245,1232005686,00,0.00,N,2,11,
20240422,630,653,677,629,5349159,3430265617,00,0.00,N,5,-27,
20240415,657,664,695,641,19312827,12932164327,00,0.00,N,2,5,
20240408,652,658,675,638,5492282,3585211258,00,0.00,N,5,-6,
20240401,658,626,710,625,18456444,12316941408,00,0.00,N,2,29,
20240325,629,621,642,619,2441586,1537788567,00,0.00,N,2,5,
20240318,624,620,631,618,2183939,1359088464,00,0.00,N,2,4,
20240311,620,624,644,620,2541936,1597506800,00,0.00,N,5,-4,
20240304,624,642,658,622,2437776,1549799562,00,0.00,N,5,-17,
20240226,641,663,664,638,2961563,1910498626,00,0.00,N,5,-21,
20240219,662,671,687,656,3627752,2430917626,00,0.00,N,5,-9,
20240213,671,665,692,662,3634593,2458068990,00,0.00,N,2,7,
20240205,664,681,681,654,2946487,1953972985,00,0.00,N,5,-12,
20240129,676,703,713,654,7851738,5343646951,00,0.00,N,5,-20,
20240122,696,715,734,680,13871565,9809116606,00,0.00,N,5,-22,
20240115,718,681,950,658,251646806,206288926136,00,0.00,N,2,54,
20240108,664,662,678,643,6171844,4076826959,00,0.00,N,2,5,
20240102,659,643,726,640,10706667,7287300021,00,0.00,N,2,18,
20231226,641,644,645,632,1167785,744408753,00,0.00,N,5,-3,
20231218,644,655,660,640,1784474,1157335198,00,0.00,N,5,-8,
20231211,652,658,666,639,2510824,1634942696,00,0.00,N,5,-8,
20231204,660,677,677,650,2245699,1488025219,00,0.00,N,5,-7,
20231127,667,694,710,667,3694150,2520401782,00,0.00,N,5,-31,
20231120,698,681,715,680,3756650,2612949113,00,0.00,N,2,17,
20231113,681,672,708,665,7160747,4867475533,00,0.00,N,2,14,
20231106,667,771,771,662,10608205,7584994364,00,0.00,N,5,-100,
20231030,767,749,850,740,38584846,30733984390,00,0.00,N,2,18,
20231023,749,831,846,720,30236400,23556251567,00,0.00,N,5,-84,
20231016,833,805,1033,721,240844268,217467812172,00,0.00,N,2,71,
20231010,762,682,843,662,55090488,41349814244,00,0.00,N,2,140,
20231004,622,640,644,609,1064870,659312297,00,0.00,N,5,-19,
20230925,641,657,658,628,699129,446050150,00,0.00,N,5,-16,
20230918,657,700,705,650,1513594,1022067309,00,0.00,N,5,-42,
20230911,699,693,725,678,3331506,2315221447,00,0.00,N,2,3,
20230904,696,675,728,663,4310182,2978551970,00,0.00,N,2,22,
20230828,674,646,680,646,2011125,1344517286,00,0.00,N,2,29,
20230821,645,627,658,625,1388329,893117045,00,0.00,N,2,20,
20230814,625,684,687,616,2290638,1475629644,00,0.00,N,5,-67,
20230807,692,663,704,650,2161256,1462565531,00,0.00,N,2,28,
20230731,664,641,676,638,1518016,999766600,00,0.00,N,2,21,
20230724,643,681,684,603,3250906,2059943290,00,0.00,N,5,-41,
20230717,684,711,711,680,1518878,1051185023,00,0.00,N,5,-23,
20230710,707,700,717,699,1225727,866851711,00,0.00,N,2,1,
20230703,706,739,748,686,2383108,1716661135,00,0.00,N,5,-33,
20230626,739,777,779,735,2680967,2034431381,00,0.00,N,5,-35,
20230619,774,779,793,774,2442420,1908807328,00,0.00,N,5,-6,
20230612,780,788,791,772,1869603,1459882613,00,0.00,N,5,-5,
20230605,785,786,797,782,1232034,970515038,00,0.00,N,2,2,
20230530,783,781,789,776,1787460,1396498820,00,0.00,N,3,0,
20230522,783,795,806,782,2245786,1787514971,00,0.00,N,5,-10,
20230515,793,781,801,777,2851128,2240509802,00,0.00,N,2,7,
20230508,786,789,860,785,15062345,12436445882,00,0.00,N,5,-2,
20230502,788,790,810,782,876866,694249922,00,0.00,N,3,0,
20230424,788,815,816,771,2388618,1884538233,00,0.00,N,5,-29,
20230417,817,810,860,780,4847125,4012732596,00,0.00,N,2,8,
20230410,809,798,817,781,2793943,2237104636,00,0.00,N,2,8,
20230403,801,807,850,797,3922637,3223354610,00,0.00,N,5,-2,
20230327,803,790,818,769,2268378,1799602471,00,0.00,N,2,13,
20230320,790,799,810,773,1820614,1436628968,00,0.00,N,5,-8,
20230313,798,805,813,777,2538326,2005253999,00,0.00,N,5,-18,
20230306,816,854,872,815,2571992,2180945677,00,0.00,N,5,-36,
20230227,852,856,856,838,1679582,1421156877,00,0.00,N,5,-8,
20230220,860,853,878,850,2399759,2075771936,00,0.00,N,2,7,
20230213,853,890,895,840,3195405,2758844416,00,0.00,N,5,-30,
20230206,883,896,896,881,2973664,2640284846,00,0.00,N,5,-13,
20230130,896,904,909,880,3878485,3478009347,00,0.00,N,5,-8,
20230125,904,860,915,860,8281807,7492789876,00,0.00,N,2,45,
20230116,859,862,872,840,2393941,2051445151,00,0.00,N,2,5,
20230109,854,828,919,828,7732892,6730871854,00,0.00,N,2,30,
20230102,824,825,830,781,3393582,2742617501,00,0.00,N,2,3,
20221226,821,869,872,821,2974054,2515361056,00,0.00,N,5,-48,
20221219,869,914,914,861,3779787,3370245005,00,0.00,N,5,-44,
20221212,913,914,931,909,2889792,2653254421,00,0.00,N,3,0,
20221205,913,949,959,909,4001823,3727388580,00,0.00,N,5,-42,
20221128,955,955,982,924,7425336,7062841949,00,0.00,N,5,-7,
20221121,962,953,980,928,6056941,5769169118,00,0.00,N,2,9,
20221114,953,946,991,944,7992946,7721955600,00,0.00,N,2,7,
20221107,946,930,990,923,11443486,10884259123,00,0.00,N,2,25,
20221031,921,916,959,913,10106664,9420615466,00,0.00,N,2,8,
20221024,913,921,960,902,8033346,7390247122,00,0.00,N,2,5,
20221017,908,874,1065,870,19874422,19029219117,00,0.00,N,2,15,
20221011,893,942,952,870,5665344,5100549159,00,0.00,N,5,-62,
20221004,955,927,987,924,9044371,8624442389,00,0.00,N,2,42,
20220926,913,994,994,891,15737403,14766524523,00,0.00,N,5,-97,
20220919,1010,1100,1110,1005,20185277,21203811900,00,0.00,N,5,-80,
20220913,1090,1130,1175,1080,10529846,11895350835,00,0.00,N,5,-20,
20220905,1110,1165,1215,1100,16304077,19001496970,00,0.00,N,5,-50,
20220829,1160,1280,1335,1160,39423423,49630109230,00,0.00,N,5,-150,
20220822,1310,1245,1395,1210,138320904,180789509765,00,0.00,N,2,85,
20220816,1225,1135,1285,1110,58465532,70007405635,00,0.00,N,2,120,
20220808,1105,1095,1150,1085,33659512,37490651440,00,0.00,N,2,45,
20220801,1060,1050,1075,1020,11014185,11551573290,00,0.00,N,2,20,
20220725,1040,1010,1065,996,10634893,10892513674,00,0.00,N,2,30,
20220718,1010,1005,1055,996,13687179,14033824252,00,0.00,N,2,17,
20220711,993,1025,1145,983,39327383,42101766366,00,0.00,N,5,-7,
20220704,1000,986,1055,960,13018697,12984215965,00,0.00,N,2,28,
20220627,972,1000,1065,960,14446024,14746106901,00,0.00,N,5,-16,
20220620,988,1065,1195,927,47529144,51302005256,00,0.00,N,5,-92,
20220613,1080,1185,1260,1040,35495073,40041357900,00,0.00,N,5,-140,
20220607,1220,1215,1360,1215,59722181,76975690565,00,0.00,N,2,20,
20220530,1200,1210,1250,1190,12669233,15465412085,00,0.00,N,5,-30,
20220523,1230,1230,1260,1150,23626500,28615301140,00,0.00,N,5,-10,
20220516,1240,1180,1345,1155,41285669,51531844230,00,0.00,N,2,70,
20220509,1170,1330,1345,1145,28666482,36174000300,00,0.00,N,5,-160,
20220502,1330,1660,1780,1305,236583525,378055175605,00,0.00,N,5,-190,
20220425,1520,1030,1520,999,266485269,335447904011,00,0.00,N,2,475,
20220418,1045,1050,1095,1035,17853037,18939744410,00,0.00,N,3,0,
20220411,1045,1055,1100,1000,40948925,43306323255,00,0.00,N,3,0,
20220404,1045,1040,1075,997,18675533,19395897887,00,0.00,N,3,0,
20220328,1045,1070,1110,1015,19670855,20827771735,00,0.00,N,5,-30,
20220321,1075,1050,1145,1040,32386666,35382192185,00,0.00,N,2,35,
20220314,1040,1030,1080,993,22909989,23523857943,00,0.00,N,2,10,
20220307,1030,1190,1215,1030,45104594,51090057525,00,0.00,N,5,-115,
20220228,1145,1210,1300,1130,77042568,91729114375,00,0.00,N,5,-60,
20220221,1205,1020,1470,999,485761164,614590361135,00,0.00,N,2,222,
20220214,983,1050,1115,931,48053305,49753921968,00,0.00,N,5,-22,
20220207,1005,984,1035,961,16841012,16905047239,00,0.00,N,2,37,
20220203,968,930,985,924,5747558,5503919204,00,0.00,N,2,65,
20220124,903,955,1070,888,45739395,45510740721,00,0.00,N,5,-57,
20220117,960,989,1055,953,21146017,21193971193,00,0.00,N,5,-29,
20220110,989,1020,1030,972,5347365,5334625507,00,0.00,N,5,-16,
20220103,1005,978,1035,973,9029394,9046676262,00,0.00,N,2,32,
20211227,973,967,1035,952,12830764,12631372202,00,0.00,N,5,-12,
20211220,985,922,1095,894,50188335,51520767067,00,0.00,N,2,67,
20211213,918,926,945,915,2258151,2099295510,00,0.00,N,5,-10,
20211206,928,902,940,902,2024681,1881326955,00,0.00,N,2,12,
20211129,916,888,924,831,4586913,4048393588,00,0.00,N,5,-16,
20211122,932,995,1000,926,3969238,3806283025,00,0.00,N,5,-63,
20211115,995,989,1020,982,3853379,3844540325,00,0.00,N,2,7,
20211108,988,1050,1055,955,10032108,10045611555,00,0.00,N,5,-62,
20211101,1050,1095,1160,1050,25033461,27849366365,00,0.00,N,5,-45,
20211025,1095,1075,1160,1045,19935620,22062109310,00,0.00,N,2,25,
20211018,1070,1150,1230,1065,33168898,38725284955,00,0.00,N,5,-75,
20211012,1145,1175,1215,1145,34991868,41114265080,00,0.00,N,2,5,
20211005,1140,1170,1330,1125,151270947,187575104370,00,0.00,N,2,15,
20210927,1125,988,1275,988,171394586,202874591328,00,0.00,N,2,138,
20210923,987,1035,1035,986,3467136,3473842142,00,0.00,N,5,-53,
20210913,1040,1050,1160,1030,21154913,23447374525,00,0.00,N,5,-10,
20210906,1050,1050,1090,1030,3397750,3609968320,00,0.00,N,5,-10,
20210830,1060,1010,1070,1000,4200910,4356537585,00,0.00,N,2,50,
20210823,1010,901,1020,896,3275369,3192873810,00,0.00,N,2,105,
20210817,905,1000,1010,896,5149019,4902505198,00,0.00,N,5,-105,
20210809,1010,1110,1120,993,4292975,4527346106,00,0.00,N,5,-110,
20210802,1120,1115,1135,1055,5147501,5645874440,00,0.00,N,2,5,
20210726,1115,1145,1150,1110,2707437,3050907700,00,0.00,N,5,-25,
20210719,1140,1130,1160,1100,3794525,4266825480,00,0.00,N,5,-5,
20210712,1145,1135,1185,1130,4785094,5549550875,00,0.00,N,2,10,