KissMeData/001340/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,8070,8080,9000,8030,1545273,12939311230,00,0.00,N,5,-40,
20241118,8110,7700,8350,7670,993987,7978052830,00,0.00,N,2,290,
20241111,7820,9020,9440,7450,2583112,21798146730,00,0.00,N,5,-1190,
20241104,9010,10330,10810,8920,2418440,23740096400,00,0.00,N,5,-950,
20241028,9960,9250,11300,9220,3006875,30491584500,00,0.00,N,2,710,
20241021,9250,9820,9960,9010,1389622,13062854720,00,0.00,N,5,-600,
20241014,9850,11200,11660,9720,2262429,23828714900,00,0.00,N,5,-1430,
20241007,11280,9050,12120,9050,5570144,60568253180,00,0.00,N,2,2330,
20240930,8950,9010,9450,8820,889416,8051780730,00,0.00,N,5,-150,
20240923,9100,8450,9180,8350,1210188,10714903580,00,0.00,N,2,640,
20240919,8460,8990,9000,8410,504067,4347080760,00,0.00,N,5,-320,
20240909,8780,7390,8800,7390,1265911,10370288170,00,0.00,N,2,1040,
20240902,7740,8330,9120,7700,1728057,14455987730,00,0.00,N,5,-590,
20240826,8330,8970,9060,8260,1388305,11898410770,00,0.00,N,5,-670,
20240819,9000,8900,9460,8580,2135218,19241520710,00,0.00,N,2,100,
20240812,8900,9120,9300,8760,1409991,12717164920,00,0.00,N,5,-300,
20240805,9200,9420,9760,8100,4256773,38135514650,00,0.00,N,5,-510,
20240729,9710,9620,11440,9060,5721939,57572912800,00,0.00,N,2,110,
20240722,9600,11000,11230,9040,3166983,31339602580,00,0.00,N,5,-1400,
20240715,11000,12020,12600,10680,2516781,28725519180,00,0.00,N,5,-1020,
20240708,12020,12520,13280,11550,3215610,39626803320,00,0.00,N,5,-530,
20240701,12550,13800,13940,12090,4984389,64580574730,00,0.00,N,5,-1280,
20240624,13830,15330,17190,13600,5376442,83520287110,00,0.00,N,5,-1330,
20240617,15160,16570,16900,13500,6293963,94756084640,00,0.00,N,5,-1940,
20240610,17100,14700,18440,13850,13798822,227726320140,00,0.00,N,2,2170,
20240603,14930,12100,14990,12060,12326068,165805111020,00,0.00,N,2,3190,
20240527,11740,8850,13820,8740,18351008,204244800170,00,0.00,N,2,3160,
20240520,8580,7310,8710,6820,6460344,51307638570,00,0.00,N,2,1270,
20240513,7310,7680,7680,7240,1180756,8716569570,00,0.00,N,5,-370,
20240507,7680,8070,8150,7670,1327683,10441244440,00,0.00,N,5,-320,
20240429,8000,7900,8220,7550,2261462,17783500460,00,0.00,N,2,200,
20240422,7800,9090,9470,7200,12045046,101021990000,00,0.00,N,5,-1289,
20240415,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20240408,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20240401,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20240325,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20240318,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20240311,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20240304,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20240226,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20240219,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20240213,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20240205,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20240129,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20240122,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20240115,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20240108,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20240102,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20231226,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20231218,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20231211,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20231204,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20231127,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20231120,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20231113,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20231106,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20231030,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20231023,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20231016,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20231010,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20231004,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20230925,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20230918,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20230911,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20230904,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20230828,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20230821,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20230814,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20230807,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20230731,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20230724,9089,9089,9089,9089,0,0,00,0.00,N,3,0,
20230717,9089,8774,9136,8634,1243928,11102427500,00,0.00,N,2,268,
20230710,8821,9089,10151,8564,11316490,106911034860,00,0.00,N,5,-268,
20230703,9089,8961,9416,8693,5693189,51556950340,00,0.00,N,2,256,
20230626,8833,9416,9825,8681,8394173,77637694320,00,0.00,N,5,-688,
20230619,9521,11307,11388,9300,22010803,230900040060,00,0.00,N,5,-1471,
20230612,10992,11855,16418,8553,125822514,1421674981820,00,0.00,N,5,-828,
20230605,11820,10151,12567,10081,44655114,508314392440,00,0.00,N,2,1564,
20230530,10256,8646,11412,8436,60261183,595059970800,00,0.00,N,2,1657,
20230522,8599,7059,9101,6919,30837937,256739935920,00,0.00,N,2,1587,
20230515,7012,7584,7713,7012,4890465,35883931130,00,0.00,N,5,-701,
20230508,7713,7573,8681,7293,15745791,127020731080,00,0.00,N,2,327,
20230502,7386,7958,8471,7339,10345898,82473744130,00,0.00,N,5,-548,
20230424,7934,7094,9008,6569,41230999,330578613970,00,0.00,N,2,875,
20230417,7059,6149,7923,6149,18184345,132905752430,00,0.00,N,2,887,
20230410,6172,5951,6242,5869,2209982,13497064260,00,0.00,N,2,210,
20230403,5962,6067,6126,5828,1620057,9668787900,00,0.00,N,5,-47,
20230327,6009,5758,6114,5566,2017661,11761728440,00,0.00,N,2,303,
20230320,5706,5548,5811,5484,1630478,9194826680,00,0.00,N,2,146,
20230313,5560,5986,6056,5402,2963923,16876447810,00,0.00,N,5,-496,
20230306,6056,6172,6744,5869,4106502,26239654760,00,0.00,N,5,-46,
20230227,6102,5799,6161,5659,1860634,11055529275,00,0.00,N,2,303,
20230220,5799,5700,5986,5618,2186114,12707482185,00,0.00,N,2,134,
20230213,5665,5239,5746,5151,2412561,13275330805,00,0.00,N,2,438,
20230206,5227,5116,5338,5075,1069721,5605905540,00,0.00,N,2,105,
20230130,5122,5128,5309,5064,1335987,6886613750,00,0.00,N,2,12,
20230125,5110,5163,5221,5070,710052,3647766600,00,0.00,N,2,5,
20230116,5105,5245,5303,5058,545174,2808037955,00,0.00,N,5,-122,
20230109,5227,5040,5262,5040,502326,2592540905,00,0.00,N,2,187,
20230102,5040,4988,5134,4784,839099,4176736625,00,0.00,N,2,11,
20221226,5029,5110,5210,4976,462131,2349295155,00,0.00,N,5,-70,
20221219,5099,5210,5449,5070,1616512,8453556425,00,0.00,N,5,-105,
20221212,5204,5040,5519,5005,2431018,12903200490,00,0.00,N,2,199,
20221205,5005,5478,5513,4982,1033924,5339523520,00,0.00,N,5,-461,
20221128,5466,5280,5717,5250,2113092,11611242345,00,0.00,N,2,116,
20221121,5350,5250,5355,5075,602064,3136082010,00,0.00,N,2,123,
20221114,5227,5373,5507,5221,1001910,5361527210,00,0.00,N,5,-128,
20221107,5355,5245,5425,5163,1355661,7153579780,00,0.00,N,2,116,
20221031,5239,5192,5542,5052,2467548,13121180850,00,0.00,N,2,140,
20221024,5099,5110,5355,4947,1795252,9223819990,00,0.00,N,2,94,
20221017,5005,4644,5583,4556,7504373,39472640595,00,0.00,N,2,344,
20221011,4661,4725,4766,4539,730298,3388761935,00,0.00,N,5,-175,
20221004,4836,4731,5017,4731,735238,3582479170,00,0.00,N,2,151,
20220926,4685,5461,5507,4580,2422343,12137770650,00,0.00,N,5,-846,
20220919,5531,5688,6102,5484,5525082,32252434445,00,0.00,N,5,-140,
20220913,5671,5005,6021,4877,7531819,42821192305,00,0.00,N,2,747,
20220905,4924,4895,5040,4825,525080,2578396985,00,0.00,N,5,-23,
20220829,4947,4982,5192,4895,596029,3005126915,00,0.00,N,5,-239,
20220822,5186,5332,5332,5017,653900,3372484785,00,0.00,N,5,-146,
20220816,5332,5455,5525,5210,880724,4747069740,00,0.00,N,5,-123,
20220808,5455,5367,5671,5350,2307600,12697950545,00,0.00,N,2,129,
20220801,5326,5140,5776,4982,5038618,27292011960,00,0.00,N,2,186,
20220725,5140,4755,5746,4725,6675672,36064934625,00,0.00,N,2,385,
20220718,4755,4725,4877,4644,587583,2793055020,00,0.00,N,2,41,
20220711,4714,5087,5105,4177,3280780,14916998490,00,0.00,N,5,-291,
20220704,5005,5005,5151,4772,764264,3799222895,00,0.00,N,3,0,
20220627,5005,4976,5385,4918,629301,3228121895,00,0.00,N,2,105,
20220620,4900,5519,5589,4609,1432800,7145229630,00,0.00,N,5,-619,
20220613,5519,6009,6032,5250,2157025,12066035170,00,0.00,N,5,-595,
20220607,6114,6476,6522,6044,1070681,6692198720,00,0.00,N,5,-362,
20220530,6476,6721,6721,6452,1731930,11371287370,00,0.00,N,5,-140,
20220523,6616,6184,6977,5951,17620709,116455355240,00,0.00,N,2,479,
20220516,5260,5260,5520,5180,1387331,7415854620,00,0.00,N,2,30,
20220509,5230,5870,5870,5100,2672404,14434212860,00,0.00,N,5,-560,
20220502,5790,5450,5900,5450,3406409,19493987930,00,0.00,N,2,280,
20220425,5510,5580,5690,5310,2449277,13545595440,00,0.00,N,5,-220,
20220418,5730,5280,5980,5260,16209344,92297870250,00,0.00,N,2,490,
20220411,5240,5350,5460,5120,2836422,15000438910,00,0.00,N,5,-70,
20220404,5310,5200,5640,5100,8057806,43112942290,00,0.00,N,2,250,
20220328,5060,5310,5350,4995,2947643,15168076030,00,0.00,N,5,-260,
20220321,5320,4655,5500,4580,11181660,57161058935,00,0.00,N,2,710,
20220314,4610,4330,4695,4235,2999622,13667115330,00,0.00,N,2,280,
20220307,4330,4450,4475,4255,548701,2371511270,00,0.00,N,5,-145,
20220228,4475,4430,4540,4340,477953,2136893770,00,0.00,N,2,65,
20220221,4410,4450,4535,4285,841588,3708724870,00,0.00,N,5,-135,
20220214,4545,4350,4545,4175,1153434,5025001540,00,0.00,N,2,85,
20220207,4460,4525,4590,4390,958306,4313348365,00,0.00,N,2,10,
20220203,4450,4250,4465,4245,529361,2312604400,00,0.00,N,2,285,
20220124,4165,4700,4750,3960,2470724,10528522145,00,0.00,N,5,-620,
20220117,4785,5270,5270,4760,1692152,8438188190,00,0.00,N,5,-475,
20220110,5260,5380,5520,5220,2549761,13590881540,00,0.00,N,5,-120,
20220103,5380,5170,5630,5130,5394068,29148562150,00,0.00,N,2,220,
20211227,5160,5280,5280,5120,902688,4667406700,00,0.00,N,5,-90,
20211220,5250,5270,5310,5120,1465870,7634988520,00,0.00,N,3,0,
20211213,5250,5230,5340,5080,1962951,10230036710,00,0.00,N,2,20,
20211206,5230,5380,5400,5190,1742354,9192810300,00,0.00,N,5,-180,
20211129,5410,5340,5520,5150,2241746,11907297570,00,0.00,N,5,-130,
20211122,5540,5500,5980,5500,4905664,28332361620,00,0.00,N,2,50,
20211115,5490,5520,5880,5330,3579010,19986266310,00,0.00,N,5,-30,
20211108,5520,5440,5770,5220,4748327,26187185650,00,0.00,N,2,130,
20211101,5390,5620,5730,5310,2376255,13262904760,00,0.00,N,5,-230,
20211025,5620,5620,6320,5540,9014714,54213539710,00,0.00,N,2,60,
20211018,5560,5900,5900,5550,1980965,11381458900,00,0.00,N,5,-340,
20211012,5900,5670,5970,5610,2730515,15941712180,00,0.00,N,2,280,
20211005,5620,6480,6900,5530,9884440,61463912020,00,0.00,N,5,-760,
20210927,6380,6410,6800,5970,13925173,91126109640,00,0.00,N,5,-60,
20210923,6440,6370,6800,6130,7617178,49780667350,00,0.00,N,2,140,
20210913,6300,5610,6590,5430,17534552,107606752350,00,0.00,N,2,790,
20210906,5510,5620,5880,5430,2148132,12148009650,00,0.00,N,5,-110,
20210830,5620,5630,5710,5400,1910492,10635951180,00,0.00,N,2,60,
20210823,5560,5440,5790,5260,2292562,12717069110,00,0.00,N,2,220,
20210817,5340,6230,6260,5310,3687578,21207223490,00,0.00,N,5,-890,
20210809,6230,6770,6780,6010,4267513,27190955820,00,0.00,N,5,-540,
20210802,6770,7010,7020,6540,2715907,18353045490,00,0.00,N,5,-230,
20210726,7000,7170,7410,6950,5043067,36078089680,00,0.00,N,5,-110,
20210719,7110,6840,7490,6800,13036007,94587173890,00,0.00,N,2,270,
20210712,6840,6740,7040,6590,4234087,28861198510,00,0.00,N,2,160,