KissMeData/001440/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,11310,11280,12160,11130,7773623,91180450350,00,0.00,N,2,100,
20241118,11210,11170,11900,11110,5981138,68325126850,00,0.00,N,2,40,
20241111,11170,12320,12610,10950,6590800,76016466840,00,0.00,N,5,-1200,
20241104,12370,11390,12640,11300,6859156,83010883200,00,0.00,N,2,950,
20241028,11420,11700,12670,11410,6060766,72877370510,00,0.00,N,5,-220,
20241021,11640,12520,12600,11620,4721623,56723238060,00,0.00,N,5,-830,
20241014,12470,12190,12930,12190,8444277,106366233130,00,0.00,N,2,340,
20241007,12130,13330,13390,12120,9796353,124203965380,00,0.00,N,5,-1150,
20240930,13280,12380,13780,11740,15228044,199067071170,00,0.00,N,2,1020,
20240923,12260,11710,12620,11570,7154263,87058039810,00,0.00,N,2,560,
20240919,11700,11580,12160,11330,3572297,41867224770,00,0.00,N,2,430,
20240909,11270,10370,11440,10270,4770054,52064995570,00,0.00,N,2,590,
20240902,10680,12400,12420,10610,6601559,75471478340,00,0.00,N,5,-1620,
20240826,12300,12860,12920,12050,5307108,65546586560,00,0.00,N,5,-490,
20240819,12790,13400,13750,12530,7611839,99379263140,00,0.00,N,5,-610,
20240812,13400,13370,13670,13140,4713713,63049573830,00,0.00,N,2,90,
20240805,13310,12630,13450,11170,12691401,160878371040,00,0.00,N,2,90,
20240729,13220,13620,14510,13220,9335463,128648557020,00,0.00,N,5,-400,
20240722,13620,14300,14560,13600,11794743,165853630540,00,0.00,N,5,-680,
20240715,14300,14990,15780,13800,21681284,313835674270,00,0.00,N,5,-1160,
20240708,15460,14400,17100,14330,35591345,564360534420,00,0.00,N,2,1030,
20240701,14430,16620,16710,14390,20436421,314896395650,00,0.00,N,5,-2130,
20240624,16560,16500,17280,15300,36235808,594421545670,00,0.00,N,2,320,
20240617,16240,16000,16680,15210,27230704,435213648910,00,0.00,N,2,690,
20240610,15550,15170,16710,14050,52413214,808017556130,00,0.00,N,2,150,
20240603,15400,16540,17260,15330,22905580,367136434490,00,0.00,N,5,-1310,
20240527,16710,19320,19400,16710,37198329,677535621480,00,0.00,N,5,-2470,
20240520,19180,19200,20950,17530,107438139,2076804518790,00,0.00,N,2,820,
20240513,18360,15000,18900,14640,166664430,2960594813700,00,0.00,N,2,3760,
20240507,14600,13190,14920,13190,47095156,673680612710,00,0.00,N,2,1520,
20240429,13080,13840,14670,13080,44253946,621110204390,00,0.00,N,5,-720,
20240422,13800,12900,14090,12210,47719675,633429459060,00,0.00,N,2,1050,
20240415,12750,13500,13850,11740,45146733,575185197830,00,0.00,N,5,-580,
20240408,13330,12790,14250,12470,79256771,1066468975910,00,0.00,N,2,540,
20240401,12790,10530,13820,10140,89885536,1100080314840,00,0.00,N,2,2380,
20240325,10410,10370,11240,9700,17309526,180783647760,00,0.00,N,2,70,
20240318,10340,10400,11270,10150,14853077,158456245900,00,0.00,N,2,240,
20240311,10100,8920,11660,8830,22341469,233471832590,00,0.00,N,2,1260,
20240304,8840,9420,9900,8710,5991015,55659167840,00,0.00,N,5,-540,
20240226,9380,9200,9380,9050,1667677,15321725570,00,0.00,N,2,120,
20240219,9260,9990,10070,9050,3785006,35756743320,00,0.00,N,5,-670,
20240213,9930,9900,10170,9790,1811371,18021684250,00,0.00,N,2,120,
20240205,9810,9690,9900,9380,1935356,18694175240,00,0.00,N,2,160,
20240129,9650,9719,10156,9140,4932358,47384093600,00,0.00,N,5,-69,
20240122,9719,8847,10274,8675,16650838,162759381940,00,0.00,N,2,953,
20240115,8766,8993,9029,8457,2112766,18446359980,00,0.00,N,5,-227,
20240108,8993,9156,9156,8866,2023141,18283875240,00,0.00,N,5,-36,
20240102,9029,9211,9347,8911,2865332,26273910090,00,0.00,N,5,-127,
20231226,9156,8866,9165,8766,2577413,23098492320,00,0.00,N,2,290,
20231218,8866,9120,9220,8466,9698637,85220023000,00,0.00,N,5,-236,
20231211,9102,10655,11682,9065,12510951,126953343740,00,0.00,N,5,-1499,
20231204,10601,10864,11073,10582,2430949,26392972510,00,0.00,N,5,-227,
20231127,10828,11055,11273,10473,3611526,39398601540,00,0.00,N,5,-109,
20231120,10937,10791,11264,10710,2838677,31121915990,00,0.00,N,2,146,
20231113,10791,11037,11118,10537,1806493,19610239240,00,0.00,N,2,81,
20231106,10710,11109,11718,10537,2835513,31509212270,00,0.00,N,5,-63,
20231030,10773,10174,10846,9801,2140595,22048675710,00,0.00,N,2,545,
20231023,10228,10573,11082,10192,2081433,22052438650,00,0.00,N,5,-336,
20231016,10564,10628,11091,10455,1750196,18971861300,00,0.00,N,5,-227,
20231010,10791,10746,10810,10265,1400765,14862885570,00,0.00,N,2,209,
20231004,10582,11019,11019,10455,1340584,14221644590,00,0.00,N,5,-437,
20230925,11019,11409,11673,10864,1335177,14808003980,00,0.00,N,5,-381,
20230918,11400,11991,12072,11082,2122519,24587528080,00,0.00,N,5,-591,
20230911,11991,11800,12100,11500,2734344,32514656340,00,0.00,N,2,191,
20230904,11800,11827,12127,11627,1887730,22383164340,00,0.00,N,5,-54,
20230828,11854,11118,12172,11109,3252393,38265585840,00,0.00,N,2,745,
20230821,11109,11227,11336,11037,2562274,28578841870,00,0.00,N,5,-155,
20230814,11264,12572,12572,11227,4323375,51095696330,00,0.00,N,5,-999,
20230807,12263,11909,12336,11582,3980726,47360272170,00,0.00,N,2,354,
20230731,11909,11536,13526,11536,10843462,135797925950,00,0.00,N,2,345,
20230724,11564,12000,12517,11091,7327390,85683142070,00,0.00,N,5,-508,
20230717,12072,12708,12717,12009,2593460,31837610280,00,0.00,N,5,-600,
20230710,12672,11963,12908,11963,2998278,37740021850,00,0.00,N,2,582,
20230703,12090,12917,13135,12000,3406370,42969033760,00,0.00,N,5,-827,
20230626,12917,13171,13489,12635,2585251,33773604160,00,0.00,N,5,-327,
20230619,13244,13635,14007,13226,2959358,40336934540,00,0.00,N,5,-427,
20230612,13671,13962,13971,13171,3608457,49198746440,00,0.00,N,5,-182,
20230605,13853,13380,13853,13171,3545382,48141538260,00,0.00,N,2,691,
20230530,13162,13117,13190,12799,2476003,32134143330,00,0.00,N,2,54,
20230522,13108,13544,13807,13081,4957651,66291612130,00,0.00,N,5,-309,
20230515,13417,13553,15733,13380,13747370,201947817050,00,0.00,N,5,-136,
20230508,13553,13553,13553,13553,0,0,00,0.00,N,3,0,
20230502,13553,13553,13553,13553,0,0,00,0.00,N,3,0,
20230424,13553,14807,15115,13353,5164295,72621680145,00,0.00,N,5,-1235,
20230417,14788,15388,16351,14643,23643500,369216309812,00,0.00,N,5,-291,
20230410,15079,13081,15924,12708,28105042,409723350065,00,0.00,N,2,1971,
20230403,13108,13789,13871,13035,3596532,48282540086,00,0.00,N,5,-609,
20230327,13717,13108,14016,12972,4995810,67399044221,00,0.00,N,2,609,
20230320,13108,13090,13399,12835,2672250,34939008308,00,0.00,N,2,27,
20230313,13081,13162,13171,12645,3147069,40557542831,00,0.00,N,5,-109,
20230306,13190,13608,14107,13181,4379506,59569352191,00,0.00,N,5,-327,
20230227,13517,13644,13653,13126,3199779,42575001227,00,0.00,N,5,-118,
20230220,13635,13762,14461,13580,4282530,59784624903,00,0.00,N,5,-136,
20230213,13771,13916,14298,13635,2774648,38546226309,00,0.00,N,5,-209,
20230206,13980,14298,14507,13907,2921224,41486708537,00,0.00,N,5,-581,
20230130,14561,14561,14843,14280,3158709,46053278703,00,0.00,N,2,72,
20230125,14489,14153,14916,14089,2648929,38296174175,00,0.00,N,2,364,
20230116,14125,14489,14580,13853,1951021,27806492615,00,0.00,N,5,-182,
20230109,14307,13898,14625,13853,3113774,44456603860,00,0.00,N,2,545,
20230102,13762,13671,14034,12990,2485679,33877620035,00,0.00,N,2,182,
20221226,13580,13762,14262,13535,2048906,28422468525,00,0.00,N,5,-182,
20221219,13762,14670,14716,13717,2846557,40577777760,00,0.00,N,5,-908,
20221212,14670,14852,15579,14625,3128530,46957264995,00,0.00,N,5,-137,
20221205,14807,15125,15352,14443,2986879,44464147825,00,0.00,N,5,-272,
20221128,15079,15897,15942,15034,3706468,57158285050,00,0.00,N,5,-772,
20221121,15851,15942,16533,15306,6504867,102522036770,00,0.00,N,5,-182,
20221114,16033,18168,18168,15851,22779805,390245550720,00,0.00,N,5,-363,
20221107,16396,16215,16714,15806,11044374,178907641415,00,0.00,N,2,590,
20221031,15806,14171,16714,13580,28587620,444220285995,00,0.00,N,2,1817,
20221024,13989,13171,14307,12990,10292571,141215808765,00,0.00,N,2,1090,
20221017,12899,12899,13853,12763,3749753,49523734740,00,0.00,N,5,-409,
20221011,13308,13626,13807,11900,4704605,61164393950,00,0.00,N,5,-545,
20221004,13853,13353,13944,13217,2283044,31011383740,00,0.00,N,2,682,
20220926,13171,13898,14034,12763,5234734,70180437065,00,0.00,N,5,-1045,
20220919,14216,14807,14988,14080,3553212,51646846925,00,0.00,N,5,-591,
20220913,14807,15306,15533,14716,3099675,46935817165,00,0.00,N,5,-363,
20220905,15170,15352,15670,14807,4455323,67991228800,00,0.00,N,5,-454,
20220829,15624,16941,18577,15442,24090583,419604460440,00,0.00,N,5,-1772,
20220822,17396,16033,17486,15760,7505787,125859376190,00,0.00,N,2,1181,
20220816,16215,16851,17078,16169,3758360,62500004885,00,0.00,N,5,-545,
20220808,16760,16260,17214,16124,4803912,79928005255,00,0.00,N,2,500,
20220801,16260,16169,16533,15760,4578850,73826163210,00,0.00,N,2,272,
20220725,15988,15352,16215,15170,4551821,71076665600,00,0.00,N,2,636,
20220718,15352,14897,15851,14807,4702067,72087798830,00,0.00,N,2,591,
20220711,14761,16578,16896,14398,7662740,118010039825,00,0.00,N,5,-1817,
20220704,16578,16578,16760,15624,6078288,98841196385,00,0.00,N,2,91,
20220627,16487,16714,17623,16260,7975006,136074605905,00,0.00,N,5,-46,
20220620,16533,17532,17577,15942,8397700,139119319585,00,0.00,N,5,-635,
20220613,17168,18168,18304,16305,13935852,243428534515,00,0.00,N,5,-1545,
20220607,18713,20121,20530,18349,10488571,202449858885,00,0.00,N,5,-1408,
20220530,20121,19530,21393,19394,28968954,590599292100,00,0.00,N,2,818,
20220523,19303,19212,20257,18758,21764066,423791756530,00,0.00,N,2,363,
20220516,18940,18486,20075,18395,31510956,606591819055,00,0.00,N,2,772,
20220509,18168,20893,21211,18077,48387043,937585516280,00,0.00,N,5,-1907,
20220502,20075,16260,21801,16169,82586372,1583919392945,00,0.00,N,2,3633,
20220425,16442,16669,17123,15806,11729910,191990972485,00,0.00,N,5,-363,
20220418,16805,16033,17623,15806,18522905,308356454115,00,0.00,N,2,863,
20220411,15942,15988,16896,15624,14179506,230257504570,00,0.00,N,2,45,
20220404,15897,17078,18622,15760,41573273,720831400765,00,0.00,N,5,-954,
20220328,16851,12308,19485,12172,75430597,1230828718575,00,0.00,N,2,3770,
20220321,13081,13262,14034,13081,4853461,65470270860,00,0.00,N,5,-90,
20220314,13171,12944,13580,12490,4106454,53517786065,00,0.00,N,2,317,
20220307,12854,13308,13308,12490,3614187,46301459910,00,0.00,N,5,-408,
20220228,13262,13853,14988,12990,8399381,117235592060,00,0.00,N,5,-318,
20220221,13580,13489,13853,12854,3853087,51192474910,00,0.00,N,2,91,
20220214,14850,14000,16550,13550,7663196,116441123705,00,0.00,N,2,500,
20220207,14350,16750,16800,14250,3772220,58360668930,00,0.00,N,5,-2400,
20220203,16750,16750,16750,16750,0,0,00,0.00,N,3,0,
20220124,16750,16750,16750,16750,0,0,00,0.00,N,3,0,
20220117,16750,16274,17083,15607,3633516,59168315250,00,0.00,N,2,429,
20220110,16321,16654,19272,15750,11389902,200600390830,00,0.00,N,5,-333,
20220103,16654,16940,17368,16178,2088808,35148890715,00,0.00,N,5,-286,
20211227,16940,16464,18177,16369,2963665,50935039605,00,0.00,N,2,286,
20211220,16654,17273,17796,15607,4061748,66985464600,00,0.00,N,5,-619,
20211213,17273,18034,18558,17035,2353894,41833362910,00,0.00,N,5,-761,
20211206,18034,17701,18796,17225,3062355,55293904570,00,0.00,N,2,285,
20211129,17749,17178,18034,16702,3137429,54433113785,00,0.00,N,2,48,
20211122,17701,18034,18510,17654,3011940,54529469915,00,0.00,N,5,-333,
20211115,18034,17321,19890,17083,10384564,194237541590,00,0.00,N,2,713,
20211108,17321,21889,21889,14989,12643083,232525312130,00,0.00,N,5,-4187,
20211101,21508,21984,22602,21460,3491821,76968568335,00,0.00,N,2,48,
20211025,21460,21651,23031,21223,2843104,62509514800,00,0.00,N,5,-286,
20211018,21746,23031,23316,21556,2957583,65949773490,00,0.00,N,5,-999,
20211012,22745,21365,23174,21032,3515259,78254130505,00,0.00,N,2,1332,
20211005,21413,21508,22317,19985,4721642,100865253250,00,0.00,N,5,-285,
20210927,21698,23649,24220,21698,4546394,104397354680,00,0.00,N,5,-2332,
20210923,24030,24791,25172,23840,2177051,53142945290,00,0.00,N,5,-1332,
20210913,25362,24649,27218,24458,11708465,302690338305,00,0.00,N,2,571,
20210906,24791,24744,26076,24030,6800565,170392566275,00,0.00,N,2,238,
20210830,24553,23459,25315,23364,6941616,168623699425,00,0.00,N,2,1189,
20210823,23364,22222,24411,21984,6006524,140459527570,00,0.00,N,2,1142,
20210817,22222,24839,24839,21984,5137073,120080639390,00,0.00,N,5,-2617,
20210809,24839,25696,26838,24268,10246482,259121054525,00,0.00,N,5,-1237,
20210802,26076,24268,29122,23078,25297160,667897039355,00,0.00,N,2,1380,
20210726,24696,24744,26314,24458,7294747,183972145435,00,0.00,N,5,-191,
20210719,24887,25981,27123,24601,9826328,251940529910,00,0.00,N,5,-1332,
20210712,26219,28360,28360,26171,8400418,227632298430,00,0.00,N,5,-2141,