KissMeData/001140/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20241104,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20241028,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20241021,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20241014,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20241007,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240930,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240923,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240919,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240909,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240902,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240826,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240819,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240812,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240805,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240729,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240722,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240715,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240708,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240701,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240624,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240617,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240610,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240603,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240527,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240520,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240513,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240507,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240429,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240422,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240415,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240408,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240401,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240325,2110,2110,2110,2110,0,0,00,0.00,N,3,0,
20240318,2110,2590,2590,2095,2032229,4581816985,00,0.00,N,5,-390,
20240311,2500,2400,2630,2130,2115495,5107248345,00,0.00,N,2,145,
20240304,2355,3050,3050,2020,6057162,15299306075,00,0.00,N,5,-695,
20240226,3050,2995,3475,2845,2190073,6956638195,00,0.00,N,2,45,
20240219,3005,3410,3545,2950,1011727,3231632800,00,0.00,N,5,-400,
20240213,3405,3365,3655,2465,2383287,7509438850,00,0.00,N,2,70,
20240205,3335,3600,3790,2980,2208898,7492387885,00,0.00,N,5,-360,
20240129,3695,3600,4445,2805,3069301,11117707200,00,0.00,N,2,95,
20240122,3600,3600,3600,3600,0,0,00,0.00,N,3,0,
20240115,3600,3600,3600,3600,0,0,00,0.00,N,3,0,
20240108,3600,2891,3782,2777,4322601,14357238270,00,0.00,N,2,715,
20240102,2885,2337,3068,2314,2758724,7654681800,00,0.00,N,2,583,
20231226,2302,2246,2337,2234,239804,546443492,00,0.00,N,2,56,
20231218,2246,2377,2388,2182,906337,2060489221,00,0.00,N,5,-125,
20231211,2371,3325,3485,2284,2680111,6920237347,00,0.00,N,5,-954,
20231204,3325,3440,3445,3222,414186,1370543520,00,0.00,N,5,-103,
20231127,3428,3691,4485,3377,7008380,28542349985,00,0.00,N,5,-320,
20231120,3748,3662,3885,3600,419176,1573977385,00,0.00,N,2,86,
20231113,3662,3771,3868,3445,389852,1423812620,00,0.00,N,5,-132,
20231106,3794,3908,4171,3611,738026,2860690610,00,0.00,N,5,-114,
20231030,3908,3737,4285,3714,526768,2096430505,00,0.00,N,2,91,
20231023,3817,3531,3920,3085,771897,2768903615,00,0.00,N,2,286,
20231016,3531,3662,3891,3440,354756,1304726335,00,0.00,N,5,-126,
20231010,3657,4234,4234,3565,605887,2331481995,00,0.00,N,5,-514,
20231004,4171,4457,4457,4080,257882,1081948020,00,0.00,N,5,-286,
20230925,4457,4668,4771,4228,195688,874232960,00,0.00,N,5,-211,
20230918,4668,5142,5291,4537,1268048,6230309570,00,0.00,N,5,-492,
20230911,5160,5114,6205,4805,2986483,16452585260,00,0.00,N,2,58,
20230904,5102,5222,5588,4965,524700,2749851305,00,0.00,N,5,-126,
20230828,5228,4754,5885,4725,922744,4850071000,00,0.00,N,2,457,
20230821,4771,4697,5074,4634,390554,1888311640,00,0.00,N,5,-17,
20230814,4788,5291,5297,4657,362582,1792323405,00,0.00,N,5,-509,
20230807,5297,5725,5840,4708,970977,5048940915,00,0.00,N,5,-543,
20230731,5840,5897,6251,5600,449984,2666479200,00,0.00,N,5,-102,
20230724,5942,6937,6937,5474,1171928,7064071840,00,0.00,N,5,-1120,
20230717,7062,7840,8320,7005,1393603,10743836810,00,0.00,N,5,-732,
20230710,7794,8354,8800,7691,3287649,27132752130,00,0.00,N,5,-606,
20230703,8400,7771,8720,7668,2158063,17570033770,00,0.00,N,2,583,
20230626,7817,7657,8057,7028,1835613,14053784590,00,0.00,N,2,343,
20230619,7474,8594,10674,7360,8946946,82576763390,00,0.00,N,5,-1063,
20230612,8537,8982,9257,7474,2479281,21026201490,00,0.00,N,5,-354,
20230605,8891,8342,9085,8308,1852158,16250796560,00,0.00,N,2,457,
20230530,8434,9760,9851,8217,3940134,35048461670,00,0.00,N,5,-1428,
20230522,9862,6514,12342,5977,14096248,147888681040,00,0.00,N,2,3348,
20230515,6514,6514,6514,6514,0,0,00,0.00,N,3,0,
20230508,6514,6514,6514,6514,0,0,00,0.00,N,3,0,
20230502,6514,6514,6514,6514,0,0,00,0.00,N,3,0,
20230424,6514,6674,6788,6125,265581,1689922169,00,0.00,N,5,-206,
20230417,6720,7062,7120,6582,245457,1671658466,00,0.00,N,5,-342,
20230410,7062,6868,7257,6422,423406,2899214586,00,0.00,N,2,194,
20230403,6868,6891,7142,6400,273924,1883721200,00,0.00,N,5,-92,
20230327,6960,6960,7337,6765,273916,1929859862,00,0.00,N,5,-11,
20230320,6971,6720,7485,6617,448118,3148099029,00,0.00,N,2,400,
20230313,6571,6811,6937,6160,349985,2264404063,00,0.00,N,5,-240,
20230306,6811,7097,7897,6628,415420,2984501082,00,0.00,N,5,-286,
20230227,7097,7428,7577,7062,231664,1682127532,00,0.00,N,5,-365,
20230220,7462,7851,8091,7462,298801,2322086595,00,0.00,N,5,-458,
20230213,7920,8205,8217,7874,159845,1281959995,00,0.00,N,5,-285,
20230206,8205,8662,8754,8022,276209,2330584458,00,0.00,N,5,-457,
20230130,8662,8651,9428,8548,345863,3062816600,00,0.00,N,2,11,
20230125,8651,8571,8742,8514,112433,966677212,00,0.00,N,2,126,
20230116,8525,9074,9222,8480,180907,1597682858,00,0.00,N,5,-537,
20230109,9062,8628,9760,8571,291724,2691938457,00,0.00,N,2,514,
20230102,8548,8308,9142,7954,255623,2148157123,00,0.00,N,2,228,
20221226,8320,9417,9520,8137,267662,2355975521,00,0.00,N,5,-1200,
20221219,9520,9988,10011,9371,188989,1828560096,00,0.00,N,5,-468,
20221212,9988,10125,10205,9600,246095,2417563121,00,0.00,N,5,-126,
20221205,10114,10308,11405,9965,817415,8659320064,00,0.00,N,5,-354,
20221128,10468,11405,13028,10388,1677090,19570397964,00,0.00,N,5,-937,
20221121,11405,11942,12457,10537,1421603,16264110083,00,0.00,N,5,-309,
20221114,11714,7771,12742,7714,5406793,56116937791,00,0.00,N,2,3966,
20221107,7748,7805,8137,7634,298048,2325082112,00,0.00,N,5,-57,
20221031,7805,8868,9005,7680,402462,3299558736,00,0.00,N,5,-1109,
20221024,8914,9702,9725,8914,234549,2208866991,00,0.00,N,5,-811,
20221017,9725,9691,10274,9588,252818,2464702241,00,0.00,N,5,-252,
20221011,9977,9942,10160,9588,218400,2151736211,00,0.00,N,2,23,
20221004,9954,10217,10445,9691,287929,2871086464,00,0.00,N,5,-103,
20220926,10057,10640,10662,9142,329104,3338075752,00,0.00,N,5,-605,
20220919,10662,10902,11200,10320,239591,2568329023,00,0.00,N,5,-309,
20220913,10971,11085,11828,10571,291902,3244129915,00,0.00,N,5,-411,
20220905,11382,11485,11771,10525,325264,3635726335,00,0.00,N,5,-103,
20220829,11485,11828,12228,11211,231987,2709848374,00,0.00,N,5,-743,
20220822,12228,11942,12742,11657,421401,5130372770,00,0.00,N,2,286,
20220816,11942,11942,13085,11542,487059,5947070520,00,0.00,N,3,0,
20220808,11942,12571,12571,11828,455565,5510459650,00,0.00,N,5,-629,
20220801,12571,13085,13200,12342,584698,7155704385,00,0.00,N,5,-514,
20220725,13085,13542,13600,12971,272055,3589612910,00,0.00,N,5,-400,
20220718,13485,13885,13885,13428,192401,2619087920,00,0.00,N,5,-115,
20220711,13600,13600,14571,12914,476135,6481210110,00,0.00,N,3,0,
20220704,13600,13714,14800,13142,633648,8877030570,00,0.00,N,5,-114,
20220627,13714,14342,14628,13142,405735,5615367645,00,0.00,N,5,-628,
20220620,14342,16742,16742,13314,794803,11871912570,00,0.00,N,5,-2229,
20220613,16571,16628,18000,14857,972743,16186628100,00,0.00,N,5,-571,
20220607,17142,16000,17600,15142,1145581,19048131175,00,0.00,N,2,1142,
20220530,16000,13657,16285,13485,2013984,31141742480,00,0.00,N,2,2343,
20220523,13657,13371,15657,12571,988070,13935365370,00,0.00,N,2,343,
20220516,13314,13942,14285,13257,280150,3791648435,00,0.00,N,5,-686,
20220509,14000,14342,16228,13142,993453,14920148055,00,0.00,N,5,-342,
20220502,14342,14800,14971,13714,208856,3011285605,00,0.00,N,5,-800,
20220425,15142,15885,16000,14914,265761,4090796005,00,0.00,N,5,-1029,
20220418,16171,15828,16914,15542,413072,6661001820,00,0.00,N,2,400,
20220411,15771,16000,16628,15714,394275,6322276885,00,0.00,N,5,-286,
20220404,16057,16228,17085,15600,521998,8468629720,00,0.00,N,5,-171,
20220328,16228,15885,17142,15428,823674,13340811750,00,0.00,N,2,514,
20220321,15714,16742,17200,15257,484864,7863161490,00,0.00,N,5,-914,
20220314,16628,16400,18057,15885,423072,7036571105,00,0.00,N,2,228,
20220307,16400,16571,16628,15600,215810,3459793930,00,0.00,N,5,-400,
20220228,16800,16000,19142,15485,1047403,18024299985,00,0.00,N,2,915,
20220221,15885,17600,18000,15714,363623,6050231985,00,0.00,N,5,-1829,
20220214,15500,15950,16350,14950,453972,7043336190,00,0.00,N,5,-850,
20220207,16350,17200,17950,16100,1029815,17470220670,00,0.00,N,3,0,
20220203,16350,16100,16650,15700,426234,6960097480,00,0.00,N,2,700,
20220124,15650,17550,18450,13950,2454972,40698960285,00,0.00,N,5,-1900,
20220117,17550,17950,18700,17000,1303505,23312531720,00,0.00,N,5,-550,
20220110,18100,16050,19250,15800,2575116,46300369080,00,0.00,N,2,2050,
20220103,16050,15700,16800,14950,540693,8581572840,00,0.00,N,2,350,
20211227,15700,15950,17350,15650,333149,5411073265,00,0.00,N,5,-250,
20211220,15950,16400,16900,15350,365533,5827444530,00,0.00,N,5,-650,
20211213,16600,18100,18500,16500,581931,10099193985,00,0.00,N,5,-1450,
20211206,18050,16250,18800,15550,1610991,27981174415,00,0.00,N,2,1850,
20211129,16200,17500,18000,15100,1007036,16581655765,00,0.00,N,2,200,
20211122,16000,17500,18550,15800,706235,11910300065,00,0.00,N,5,-1500,
20211115,17500,19150,21600,17000,1235776,23505198875,00,0.00,N,5,-1550,
20211108,19050,20800,21700,17700,1541293,30058312730,00,0.00,N,5,-2150,
20211101,21200,20100,22200,19000,1924912,39811545450,00,0.00,N,2,1250,
20211025,19950,20300,25050,19000,5443481,123405464650,00,0.00,N,5,-350,
20211018,20300,16250,21550,16150,7112779,141500977825,00,0.00,N,2,4050,
20211012,16250,15850,17300,13200,1641004,26339537150,00,0.00,N,2,550,
20211005,15700,15600,16500,14800,784175,12234369810,00,0.00,N,2,200,
20210927,15500,15050,17100,12850,2567757,38982905875,00,0.00,N,2,350,
20210923,15150,14800,16000,14600,613581,9418498510,00,0.00,N,2,400,
20210913,14750,13350,15200,13250,1119213,16027206330,00,0.00,N,2,1450,
20210906,13300,14600,14750,13100,450060,6229656320,00,0.00,N,5,-1550,
20210830,14850,13750,16000,13600,2230898,33180492185,00,0.00,N,2,1200,
20210823,13650,10550,14650,10550,1288452,16823052265,00,0.00,N,2,3100,
20210817,10550,12700,12800,10350,402810,4668549160,00,0.00,N,5,-2300,
20210809,12850,14200,14300,12650,469984,6312660650,00,0.00,N,5,-1300,
20210802,14150,14600,15100,14000,577672,8414584870,00,0.00,N,5,-450,
20210726,14600,14700,15650,13950,967362,14265683335,00,0.00,N,5,-200,
20210719,14800,13350,15850,12850,1787108,26276979110,00,0.00,N,2,1450,
20210712,13350,13000,14400,12650,597109,8116976540,00,0.00,N,2,550,