KissMeData/002880/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1136,1177,1196,1090,449532,510321894,00,0.00,N,5,-54,
20241125,1190,1293,1294,1156,370153,446943505,00,0.00,N,5,-104,
20241118,1294,1190,1325,1177,926617,1177662845,00,0.00,N,2,104,
20241111,1190,1130,1230,1121,913657,1072879226,00,0.00,N,2,60,
20241104,1130,1055,1134,1050,248221,273192355,00,0.00,N,2,75,
20241028,1055,1049,1088,1041,155139,165156699,00,0.00,N,5,-4,
20241021,1059,1060,1090,1037,223485,238398198,00,0.00,N,2,11,
20241014,1048,1083,1084,1030,389803,410334069,00,0.00,N,5,-49,
20241007,1097,1050,1291,1026,2097905,2463279272,00,0.00,N,2,47,
20240930,1050,1045,1058,1035,58534,61233891,00,0.00,N,2,5,
20240923,1045,1040,1051,1024,91630,95126016,00,0.00,N,2,5,
20240919,1040,1059,1077,1027,59659,62461000,00,0.00,N,5,-11,
20240909,1051,996,1136,996,293621,308095333,00,0.00,N,2,24,
20240902,1027,1084,1084,972,203426,212159714,00,0.00,N,5,-46,
20240826,1073,1080,1187,1058,223717,248047154,00,0.00,N,5,-7,
20240819,1080,1151,1158,1048,201929,225211927,00,0.00,N,5,-78,
20240812,1158,1108,1218,1106,299936,343410815,00,0.00,N,2,58,
20240805,1100,1165,1165,1011,359093,388672577,00,0.00,N,5,-67,
20240729,1167,1205,1219,1166,321761,382760461,00,0.00,N,5,-38,
20240722,1205,1197,1238,1185,279660,337620685,00,0.00,N,2,8,
20240715,1197,1190,1250,1190,534166,652497721,00,0.00,N,5,-5,
20240708,1202,1240,1259,1187,530718,645388872,00,0.00,N,5,-54,
20240701,1256,1257,1282,1230,490401,612050000,00,0.00,N,5,-14,
20240624,1270,1305,1389,1236,1060521,1362526131,00,0.00,N,5,-35,
20240617,1305,1310,1439,1299,4267900,5183682316,00,0.00,N,5,-5,
20240610,1310,1232,1341,1225,1028590,1313812493,00,0.00,N,2,78,
20240603,1232,1243,1276,1225,435644,539212752,00,0.00,N,5,-26,
20240527,1258,1238,1294,1209,968949,1210876275,00,0.00,N,2,19,
20240520,1239,1079,1332,1065,5418986,6674767409,00,0.00,N,2,160,
20240513,1079,1041,1251,1001,3250407,3633764488,00,0.00,N,2,38,
20240507,1041,1100,1121,1030,468505,499221536,00,0.00,N,5,-59,
20240429,1100,1170,1193,1082,553799,615632035,00,0.00,N,5,-65,
20240422,1165,1145,1209,1126,421985,494270122,00,0.00,N,2,1,
20240415,1164,1196,1222,1150,847350,1000939877,00,0.00,N,5,-36,
20240408,1200,1258,1283,1195,647655,790618581,00,0.00,N,5,-58,
20240401,1258,1259,1305,1237,929010,1171846776,00,0.00,N,5,-2,
20240325,1260,1252,1390,1217,1942577,2496358899,00,0.00,N,2,8,
20240318,1252,1210,1410,1195,3156669,4104138309,00,0.00,N,2,11,
20240311,1241,1211,1270,1171,1504105,1841837366,00,0.00,N,2,30,
20240304,1211,1078,1274,1062,2760808,3259747469,00,0.00,N,2,151,
20240226,1060,1045,1071,1004,1038868,1082845551,00,0.00,N,2,14,
20240219,1046,1118,1153,1040,2191537,2393979412,00,0.00,N,5,-82,
20240213,1128,1042,1244,1040,6805618,7952080883,00,0.00,N,2,87,
20240205,1041,1077,1096,1031,1147094,1204651356,00,0.00,N,5,-36,
20240129,1077,1075,1338,1003,15009962,17588863159,00,0.00,N,2,29,
20240122,1048,949,1234,904,15180203,16664371534,00,0.00,N,2,106,
20240115,942,1003,1006,935,1510632,1456673957,00,0.00,N,5,-68,
20240108,1010,1080,1081,1001,2786783,2850089693,00,0.00,N,5,-65,
20240102,1075,1193,1210,1061,3137878,3563651319,00,0.00,N,5,-127,
20231226,1202,1301,1394,1197,5164482,6565593970,00,0.00,N,5,-158,
20231218,1360,1129,1699,1119,67497233,99204814741,00,0.00,N,2,231,
20231211,1129,1129,1129,1129,0,0,00,0.00,N,3,0,
20231204,1129,1129,1129,1129,0,0,00,0.00,N,3,0,
20231127,1129,1287,1354,1087,6244471,7566119614,00,0.00,N,5,-158,
20231120,1287,1463,1596,1284,10791545,15634596652,00,0.00,N,5,-169,
20231113,1456,1589,1702,1379,13485191,20823253176,00,0.00,N,5,-147,
20231106,1603,1561,1933,1445,56493650,96384298085,00,0.00,N,2,87,
20231030,1516,1277,1516,1073,34457270,44113296222,00,0.00,N,2,299,
20231023,1217,810,1435,786,61840226,74269376734,00,0.00,N,2,407,
20231016,810,894,940,754,8260479,7055547017,00,0.00,N,5,-81,
20231010,891,863,1077,782,32373564,30965614879,00,0.00,N,5,-3,
20231004,894,712,1249,712,58497209,61153984832,00,0.00,N,2,154,
20230925,740,1119,1140,568,25263352,18680742251,00,0.00,N,5,-379,
20230918,1119,1287,1308,1091,1444515,1759638808,00,0.00,N,5,-165,
20230911,1284,1814,1852,1228,7361005,9501065688,00,0.00,N,5,-530,
20230904,1814,1814,2035,1800,365155,684831738,00,0.00,N,5,-3,
20230828,1817,1877,1923,1810,218991,407625910,00,0.00,N,5,-60,
20230821,1877,1909,1958,1856,206098,391205361,00,0.00,N,5,-42,
20230814,1919,2056,2074,1912,210691,418690825,00,0.00,N,5,-155,
20230807,2074,1937,2088,1916,240623,480302271,00,0.00,N,2,120,
20230731,1954,2010,2109,1930,291462,584258214,00,0.00,N,5,-63,
20230724,2017,2165,2193,1800,739898,1454777287,00,0.00,N,5,-148,
20230717,2165,2330,2403,2144,674425,1511946777,00,0.00,N,5,-165,
20230710,2330,2340,2368,2302,155137,362343336,00,0.00,N,2,21,
20230703,2309,2414,2456,2295,288030,686100578,00,0.00,N,5,-105,
20230626,2414,2428,2491,2386,259477,631216360,00,0.00,N,5,-14,
20230619,2428,2488,2593,2421,632746,1578041956,00,0.00,N,5,-60,
20230612,2488,2547,2681,2438,1153273,2945467684,00,0.00,N,5,-73,
20230605,2561,2509,2803,2481,1835183,4776054306,00,0.00,N,2,70,
20230530,2491,2442,3070,2351,6035214,16478818888,00,0.00,N,2,53,
20230522,2438,2474,2512,2421,249470,614649512,00,0.00,N,5,-36,
20230515,2474,2410,2554,2386,361216,900911538,00,0.00,N,2,64,
20230508,2410,2288,2537,2288,1418814,3470055080,00,0.00,N,2,126,
20230502,2284,2245,2351,2231,106850,242884156,00,0.00,N,2,39,
20230424,2245,2351,2358,2228,268391,608031118,00,0.00,N,5,-95,
20230417,2340,2393,2470,2326,437444,1047103189,00,0.00,N,5,-53,
20230410,2393,2337,2424,2270,406146,960341043,00,0.00,N,2,49,
20230403,2344,2361,2393,2309,261782,613558114,00,0.00,N,5,-14,
20230327,2358,2305,2421,2249,362988,842958254,00,0.00,N,2,53,
20230320,2305,2403,2407,2228,274220,635820487,00,0.00,N,5,-77,
20230313,2382,2540,2540,2305,506956,1217555391,00,0.00,N,5,-179,
20230306,2561,2593,2719,2544,1212078,3192999495,00,0.00,N,5,-25,
20230227,2586,2558,2589,2474,261191,660734135,00,0.00,N,2,39,
20230220,2547,2523,2705,2502,516953,1350002771,00,0.00,N,2,35,
20230213,2512,2653,2656,2463,237841,607806434,00,0.00,N,5,-141,
20230206,2653,2589,2723,2530,436971,1152360673,00,0.00,N,2,60,
20230130,2593,2561,2614,2516,388124,996582328,00,0.00,N,2,39,
20230125,2554,2523,2561,2491,131195,330608050,00,0.00,N,2,49,
20230116,2505,2533,2586,2481,330967,840568909,00,0.00,N,5,-28,
20230109,2533,2453,2596,2453,476237,1206287435,00,0.00,N,2,80,
20230102,2453,2491,2561,2333,423198,1041023796,00,0.00,N,5,-42,
20221226,2495,2368,2631,2298,290708,708428856,00,0.00,N,2,113,
20221219,2382,2463,2488,2368,201214,486028871,00,0.00,N,5,-102,
20221212,2484,2453,2544,2414,213370,524281718,00,0.00,N,2,31,
20221205,2453,2523,2614,2449,333308,839032500,00,0.00,N,5,-70,
20221128,2523,2456,2607,2442,582794,1477022474,00,0.00,N,2,42,
20221121,2481,2512,2516,2382,391229,961925177,00,0.00,N,5,-7,
20221114,2488,2407,2523,2393,425805,1050482911,00,0.00,N,2,81,
20221107,2407,2358,2428,2312,423651,1001973053,00,0.00,N,2,49,
20221031,2358,2330,2379,2291,276602,648184418,00,0.00,N,2,28,
20221024,2330,2337,2396,2263,418369,978008842,00,0.00,N,2,14,
20221017,2316,2133,2407,2130,388439,894205587,00,0.00,N,2,134,
20221011,2182,2312,2312,2088,500188,1091106263,00,0.00,N,5,-169,
20221004,2351,2245,2382,2242,187991,433434846,00,0.00,N,2,116,
20220926,2235,2351,2523,2140,674829,1547146843,00,0.00,N,5,-193,
20220919,2428,2803,2933,2421,745474,1982290639,00,0.00,N,5,-368,
20220913,2796,2930,2986,2779,562500,1622437174,00,0.00,N,5,-116,
20220905,2912,2863,3000,2793,563098,1618649017,00,0.00,N,2,31,
20220829,2881,2975,3077,2881,400630,1197817241,00,0.00,N,5,-210,
20220822,3091,3070,3137,2951,466573,1418281033,00,0.00,N,5,-56,
20220816,3147,3204,3211,3035,663152,2087136439,00,0.00,N,5,-25,
20220808,3172,3116,3200,3063,777046,2431303818,00,0.00,N,2,35,
20220801,3137,2996,3137,2993,328295,1012393259,00,0.00,N,2,123,
20220725,3014,3035,3091,2979,352976,1065268893,00,0.00,N,5,-14,
20220718,3028,2860,3140,2846,472724,1415694124,00,0.00,N,2,168,
20220711,2860,2954,2989,2786,343348,984260922,00,0.00,N,5,-91,
20220704,2951,2835,3010,2716,475896,1368974643,00,0.00,N,2,116,
20220627,2835,2863,3084,2824,490527,1456091236,00,0.00,N,5,-25,
20220620,2860,3239,3288,2688,1116302,3254377731,00,0.00,N,5,-379,
20220613,3239,3614,3632,3151,932268,3158515373,00,0.00,N,5,-445,
20220607,3684,3772,3842,3667,589703,2207196440,00,0.00,N,5,-70,
20220530,3754,3667,3790,3667,460224,1715025865,00,0.00,N,2,122,
20220523,3632,3702,4193,3614,2839890,10982253215,00,0.00,N,5,-70,
20220516,3702,3790,3912,3649,650553,2451492190,00,0.00,N,5,-88,
20220509,3790,4158,4193,3561,1335128,5235516310,00,0.00,N,5,-386,
20220502,4176,4193,4263,4140,606076,2560417585,00,0.00,N,5,-52,
20220425,4228,4211,4281,4088,1513351,6353571545,00,0.00,N,5,-141,
20220418,4369,4263,4491,4263,2334488,10257390150,00,0.00,N,2,88,
20220411,4281,4193,4369,4123,904990,3854743925,00,0.00,N,2,53,
20220404,4228,4404,4509,4193,1376638,6015790150,00,0.00,N,5,-176,
20220328,4404,4298,4597,4228,4429121,19728363015,00,0.00,N,2,106,
20220321,4298,4211,4334,4140,1634230,6951476600,00,0.00,N,2,105,
20220314,4193,4176,4228,3983,1491473,6127282455,00,0.00,N,2,53,
20220307,4140,4158,4211,3965,638412,2612281875,00,0.00,N,5,-53,
20220228,4193,4035,4334,4000,938635,3906168510,00,0.00,N,2,105,
20220221,4088,4105,4386,3983,2888146,11983566350,00,0.00,N,5,-52,
20220214,4140,4158,4193,3895,1549606,6273206930,00,0.00,N,5,-71,
20220207,4211,4263,4316,4088,1226059,5171291845,00,0.00,N,3,0,
20220203,4211,4035,4298,4018,721180,3013499490,00,0.00,N,2,211,
20220124,4000,4404,4404,3719,2236298,8998557695,00,0.00,N,5,-439,
20220117,4439,4562,4720,4351,2131740,9580404735,00,0.00,N,5,-175,
20220110,1315,1330,1410,1245,28109792,38106396510,00,0.00,N,5,-15,
20220103,1330,1295,1345,1275,6251931,8185782625,00,0.00,N,2,35,
20211227,1295,1275,1300,1245,5293031,6694548225,00,0.00,N,2,5,
20211220,1290,1270,1370,1225,12542278,16284548320,00,0.00,N,3,0,
20211213,1290,1350,1400,1250,8940101,11863995420,00,0.00,N,5,-60,
20211206,1350,1330,1425,1300,11405512,15128426060,00,0.00,N,2,10,
20211129,1340,1305,1390,1230,8135693,10604509260,00,0.00,N,5,-30,
20211122,1370,1490,1545,1360,13208654,19310200200,00,0.00,N,5,-110,
20211115,1480,1505,1610,1430,11987808,18255385025,00,0.00,N,5,-25,
20211108,1505,1645,1775,1475,30485697,50134398350,00,0.00,N,5,-120,
20211101,1625,1810,1820,1620,22377074,38760119765,00,0.00,N,5,-170,
20211025,1795,1860,1950,1780,39660202,74846709680,00,0.00,N,5,-65,
20211018,1860,1825,2275,1810,198605304,415683620505,00,0.00,N,2,80,
20211012,1780,1800,2025,1710,89622220,167037224130,00,0.00,N,5,-40,
20211005,1820,1605,1915,1570,195634514,348256129900,00,0.00,N,2,195,
20210927,1625,1230,1975,1160,179916489,288266003700,00,0.00,N,2,390,
20210923,1235,1280,1310,1220,2093733,2638830235,00,0.00,N,5,-70,
20210913,1305,1340,1470,1300,14042239,19200258370,00,0.00,N,5,-40,
20210906,1345,1335,1410,1310,8049520,11013912080,00,0.00,N,5,-15,
20210830,1360,1275,1440,1250,16864641,22803382220,00,0.00,N,2,115,
20210823,1245,1130,1255,1130,5881222,7121700585,00,0.00,N,2,115,
20210817,1130,1320,1355,1100,5603265,6866429315,00,0.00,N,5,-195,
20210809,1325,1415,1480,1280,8512042,12000564340,00,0.00,N,5,-80,
20210802,1405,1380,1455,1350,6301286,8855381425,00,0.00,N,2,25,
20210726,1380,1475,1490,1360,9674992,13836010845,00,0.00,N,5,-100,
20210719,1480,1520,1755,1430,96186170,154972192860,00,0.00,N,5,-20,
20210712,1500,1340,1560,1315,53483029,78476079435,00,0.00,N,2,160,