KissMeData/004590/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,3890,4060,4105,3795,124751,500378560,00,0.00,N,5,-165,
20241125,4055,4045,4150,3815,146570,598382770,00,0.00,N,5,-10,
20241118,4065,3910,4095,3860,293060,1179293460,00,0.00,N,2,155,
20241111,3910,3695,3950,3475,723965,2716788100,00,0.00,N,2,230,
20241104,3680,3655,3725,3655,34506,127204025,00,0.00,N,3,0,
20241028,3680,3725,3725,3620,44805,164527485,00,0.00,N,5,-10,
20241021,3690,3695,3730,3635,45160,166508070,00,0.00,N,5,-5,
20241014,3695,3730,3765,3680,36522,135492000,00,0.00,N,5,-35,
20241007,3730,3730,3790,3725,30101,113127405,00,0.00,N,3,0,
20240930,3730,3710,3750,3670,25689,95415270,00,0.00,N,2,15,
20240923,3715,3670,3750,3670,37562,139574645,00,0.00,N,2,25,
20240919,3690,3695,3740,3645,17997,66156315,00,0.00,N,5,-5,
20240909,3695,3605,3720,3600,42493,154844965,00,0.00,N,2,70,
20240902,3625,3700,3720,3605,48207,175902610,00,0.00,N,5,-75,
20240826,3700,3780,3815,3650,75296,282403475,00,0.00,N,5,-85,
20240819,3785,3775,3865,3745,70647,267594035,00,0.00,N,5,-5,
20240812,3790,3680,3840,3680,79498,298188775,00,0.00,N,2,75,
20240805,3715,3795,3900,3350,208359,766988755,00,0.00,N,5,-80,
20240729,3795,3910,3930,3750,80565,309743240,00,0.00,N,5,-90,
20240722,3885,3975,3990,3690,95796,371949530,00,0.00,N,5,-90,
20240715,3975,4010,4020,3950,43586,173431715,00,0.00,N,5,-20,
20240708,3995,3905,4020,3905,44517,176438250,00,0.00,N,2,50,
20240701,3945,4065,4075,3750,115742,461374220,00,0.00,N,5,-120,
20240624,4065,4050,4120,4020,106528,431762355,00,0.00,N,2,15,
20240617,4050,4145,4180,4025,171589,704228310,00,0.00,N,5,-95,
20240610,4145,4040,4190,4005,238845,976772625,00,0.00,N,2,105,
20240603,4040,4055,4085,4000,93742,377849375,00,0.00,N,3,0,
20240527,4040,4110,4230,4035,134977,555441560,00,0.00,N,5,-20,
20240520,4060,4110,4225,4035,152906,625527340,00,0.00,N,5,-45,
20240513,4105,4225,4285,4025,186989,781854895,00,0.00,N,5,-160,
20240507,4265,4205,4370,4160,193570,827274340,00,0.00,N,2,70,
20240429,4195,4380,4450,4155,252733,1078625365,00,0.00,N,5,-185,
20240422,4380,4350,4565,4200,839884,3691424440,00,0.00,N,2,110,
20240415,4270,4190,4650,4060,1091144,4702926760,00,0.00,N,2,90,
20240408,4180,4195,4315,4130,316551,1330753990,00,0.00,N,2,20,
20240401,4160,4505,4775,4100,1411010,6296270695,00,0.00,N,5,-230,
20240325,4390,4035,4950,4030,2870312,12792547505,00,0.00,N,2,355,
20240318,4035,4035,4105,3980,159668,642138110,00,0.00,N,5,-40,
20240311,4075,3950,4150,3860,157661,633505555,00,0.00,N,2,125,
20240304,3950,3980,4045,3915,90253,358675435,00,0.00,N,5,-30,
20240226,3980,4035,4095,3930,106533,427315320,00,0.00,N,5,-55,
20240219,4035,4025,4085,4005,67085,270500765,00,0.00,N,2,10,
20240213,4025,4005,4110,3995,109781,444714270,00,0.00,N,2,15,
20240205,4010,3965,4100,3930,228908,920753525,00,0.00,N,2,80,
20240129,3930,3810,3980,3765,180091,696973395,00,0.00,N,2,125,
20240122,3805,3885,3885,3765,123372,470831685,00,0.00,N,5,-80,
20240115,3885,3895,3895,3810,112463,433212335,00,0.00,N,5,-10,
20240108,3895,3935,3945,3850,167045,651014670,00,0.00,N,5,-40,
20240102,3935,3955,4020,3895,92117,362977975,00,0.00,N,5,-55,
20231226,3990,4075,4105,3980,56974,230278545,00,0.00,N,5,-85,
20231218,4075,4050,4155,4040,78873,321945450,00,0.00,N,2,25,
20231211,4050,4115,4115,4010,60670,245168365,00,0.00,N,2,10,
20231204,4040,3975,4100,3895,100803,403237190,00,0.00,N,2,65,
20231127,3975,3990,4050,3940,64888,258640650,00,0.00,N,5,-55,
20231120,4030,3960,4075,3945,77790,312194995,00,0.00,N,2,70,
20231113,3960,4015,4035,3940,71485,282965350,00,0.00,N,5,-40,
20231106,4000,4020,4060,3940,88738,352975615,00,0.00,N,5,-5,
20231030,4005,3920,4010,3865,74651,293449850,00,0.00,N,2,70,
20231023,3935,3860,3960,3840,98448,383409655,00,0.00,N,2,35,
20231016,3900,4025,4135,3850,140067,555345880,00,0.00,N,5,-135,
20231010,4035,4050,4150,3950,84799,340553940,00,0.00,N,5,-20,
20231004,4055,4140,4230,3990,85315,346940600,00,0.00,N,5,-90,
20230925,4145,4200,4245,4075,72904,303062480,00,0.00,N,5,-55,
20230918,4200,4300,4320,4175,129077,550779090,00,0.00,N,5,-100,
20230911,4300,4305,4325,4190,131803,559318580,00,0.00,N,5,-5,
20230904,4305,4300,4375,4210,156507,669326550,00,0.00,N,2,10,
20230828,4295,4250,4350,4200,156051,670241285,00,0.00,N,2,45,
20230821,4250,4190,4300,4160,115888,488714270,00,0.00,N,2,60,
20230814,4190,4300,4355,4130,132619,562533800,00,0.00,N,5,-110,
20230807,4300,4205,4350,4175,122987,520025650,00,0.00,N,2,60,
20230731,4240,4270,4355,4170,139193,590968240,00,0.00,N,5,-5,
20230724,4245,4440,4450,4060,441048,1866101100,00,0.00,N,5,-215,
20230717,4460,4520,4640,4410,221952,999704360,00,0.00,N,5,-80,
20230710,4540,4600,4760,4505,375847,1740881675,00,0.00,N,5,-60,
20230703,4600,4695,5090,4540,2204500,10539342670,00,0.00,N,5,-50,
20230626,4650,4585,5000,4360,2784100,13183032890,00,0.00,N,2,110,
20230619,4540,4410,4685,4385,339570,1541275350,00,0.00,N,2,95,
20230612,4445,4470,4520,4385,215607,957142490,00,0.00,N,5,-15,
20230605,4460,4445,4475,4390,121811,540184070,00,0.00,N,2,10,
20230530,4450,4355,4450,4340,108865,477678100,00,0.00,N,2,95,
20230522,4355,4350,4455,4330,132195,582157635,00,0.00,N,2,10,
20230515,4345,4390,4395,4285,105210,456233910,00,0.00,N,5,-45,
20230508,4390,4270,4435,4270,138301,604636475,00,0.00,N,2,115,
20230502,4275,4255,4295,4220,74373,316293135,00,0.00,N,2,15,
20230424,4260,4310,4350,4200,132513,565276500,00,0.00,N,5,-75,
20230417,4335,4300,4500,4260,200636,878609880,00,0.00,N,2,15,
20230410,4320,4280,4330,4145,142657,601994720,00,0.00,N,2,15,
20230403,4305,4285,4425,4285,141605,616175900,00,0.00,N,5,-25,
20230327,4330,4230,4380,4140,126489,542479120,00,0.00,N,2,100,
20230320,4230,4215,4235,4135,155564,650802205,00,0.00,N,2,10,
20230313,4220,4310,4395,4030,279549,1166580705,00,0.00,N,5,-175,
20230306,4395,4460,4480,4350,225333,993145410,00,0.00,N,5,-15,
20230227,4410,4335,4440,4275,120001,521436585,00,0.00,N,2,15,
20230220,4395,4380,4495,4270,171286,753036795,00,0.00,N,2,15,
20230213,4380,4470,4500,4330,182991,808445460,00,0.00,N,5,-100,
20230206,4480,4560,4600,4435,169890,767259620,00,0.00,N,5,-80,
20230130,4560,4435,4700,4390,342037,1551728325,00,0.00,N,2,125,
20230125,4435,4400,4490,4270,270739,1188650595,00,0.00,N,2,65,
20230116,4370,4300,4395,4265,184625,799354895,00,0.00,N,2,85,
20230109,4285,4225,4430,4215,325266,1400650590,00,0.00,N,2,85,
20230102,4200,4250,4280,4025,472220,1954065090,00,0.00,N,5,-50,
20221226,4250,4510,4530,4215,163780,718521690,00,0.00,N,5,-260,
20221219,4510,4605,4695,4495,128711,587311700,00,0.00,N,5,-100,
20221212,4610,4615,4775,4540,133902,621504835,00,0.00,N,2,20,
20221205,4590,4710,4770,4540,134144,621417955,00,0.00,N,5,-145,
20221128,4735,4725,4775,4495,277010,1288593525,00,0.00,N,5,-10,
20221121,4745,4580,4785,4415,226103,1041939145,00,0.00,N,2,150,
20221114,4595,4610,4755,4590,358372,1671603240,00,0.00,N,5,-15,
20221107,4610,4450,4660,4430,175986,799097805,00,0.00,N,2,180,
20221031,4430,4535,4535,4280,154978,680798145,00,0.00,N,5,-20,
20221024,4450,4280,4645,4280,311221,1381936830,00,0.00,N,2,200,
20221017,4250,4165,4500,4140,215097,929363770,00,0.00,N,2,45,
20221011,4205,4540,4540,4015,241397,1016575655,00,0.00,N,5,-385,
20221004,4590,4540,4720,4515,213148,979239195,00,0.00,N,2,50,
20220926,4540,5100,5140,4400,588326,2731345745,00,0.00,N,5,-640,
20220919,5180,5440,5700,5110,457002,2449136980,00,0.00,N,5,-260,
20220913,5440,5480,5630,5320,195022,1077904910,00,0.00,N,2,10,
20220905,5430,5490,5560,5320,200427,1090682020,00,0.00,N,5,-130,
20220829,5560,5560,5950,5500,392878,2224286940,00,0.00,N,5,-260,
20220822,5820,5880,6140,5670,542919,3195189930,00,0.00,N,5,-170,
20220816,5990,6630,6630,5870,1163534,7183297750,00,0.00,N,5,-660,
20220808,6650,6680,6830,6490,1274914,8451969750,00,0.00,N,5,-150,
20220801,6800,6160,7000,6140,2652442,17531516220,00,0.00,N,2,640,
20220725,6160,6050,6380,5860,2021510,12447127030,00,0.00,N,2,100,
20220718,6060,5500,6480,5400,3066858,18683300030,00,0.00,N,2,620,
20220711,5440,5860,6300,5350,2612725,15514954990,00,0.00,N,5,-390,
20220704,5830,5210,6430,4970,5118695,30092692270,00,0.00,N,2,620,
20220627,5210,5300,5500,5100,508340,2724320910,00,0.00,N,5,-50,
20220620,5260,5800,6250,4970,1419200,7818114730,00,0.00,N,5,-540,
20220613,5800,6170,6210,5330,617099,3563005740,00,0.00,N,5,-420,
20220607,6220,6850,6850,6210,410094,2655746130,00,0.00,N,5,-630,
20220530,6850,6870,7100,6740,307950,2113219750,00,0.00,N,3,0,
20220523,6850,6890,6900,6600,363062,2454866980,00,0.00,N,2,40,
20220516,6810,7130,7150,6690,530540,3671651310,00,0.00,N,5,-100,
20220509,6910,7070,7160,6570,857292,5934188030,00,0.00,N,5,-230,
20220502,7140,7570,7700,7050,949215,7036670930,00,0.00,N,5,-630,
20220425,7770,7410,8120,7410,4277682,33648855540,00,0.00,N,2,200,
20220418,7570,7520,7960,7180,3349558,25554657270,00,0.00,N,5,-110,
20220411,7680,7090,7680,6850,2453598,17749665140,00,0.00,N,2,510,
20220404,7170,8730,8890,7150,6178153,50097347800,00,0.00,N,5,-1210,
20220328,8380,8580,8580,7260,31367380,251122760720,00,0.00,N,2,1780,
20220321,6600,6270,6630,6210,2230794,14773917110,00,0.00,N,2,340,
20220314,6260,6300,6640,6100,3680769,23500662370,00,0.00,N,5,-20,
20220307,6280,5880,6530,5540,1745234,10889813180,00,0.00,N,2,380,
20220228,5900,5570,6030,5490,297367,1733431290,00,0.00,N,2,300,
20220221,5600,5670,5680,5320,442483,2432112100,00,0.00,N,5,-120,
20220214,5720,5770,5820,5480,465959,2620061720,00,0.00,N,5,-140,
20220207,5860,6200,6240,5840,170990,1027042400,00,0.00,N,5,-340,
20220203,6200,6200,6300,5850,188776,1145962350,00,0.00,N,2,400,
20220124,5800,6040,6040,5330,481928,2717100800,00,0.00,N,5,-290,
20220117,6090,6350,6410,6020,239088,1476272290,00,0.00,N,5,-330,
20220110,6420,6750,6750,6320,465769,3001458870,00,0.00,N,5,-340,
20220103,6760,6440,6890,6410,869029,5791447390,00,0.00,N,2,310,
20211227,6450,6280,6470,6270,234730,1493565790,00,0.00,N,2,170,
20211220,6280,6380,6390,6100,262872,1640683540,00,0.00,N,5,-120,
20211213,6400,6600,6670,6300,372170,2400160940,00,0.00,N,5,-200,
20211206,6600,6290,6740,6210,712752,4614144420,00,0.00,N,2,280,
20211129,6320,6210,6520,5770,930375,5710033940,00,0.00,N,5,-280,
20211122,6600,7380,7380,6400,1302966,8988404130,00,0.00,N,5,-900,
20211115,7500,7710,8000,7200,2213893,16931611560,00,0.00,N,5,-210,
20211108,7710,7000,8060,6990,4642576,35434886350,00,0.00,N,2,720,
20211101,6990,6470,7100,6380,1241051,8453215040,00,0.00,N,2,500,
20211025,6490,6400,6680,6370,302695,1973329530,00,0.00,N,2,90,
20211018,6400,6580,6640,6390,192637,1254431580,00,0.00,N,5,-180,
20211012,6580,6230,6640,6170,284505,1817027850,00,0.00,N,2,370,
20211005,6210,6640,6640,5820,656997,4031740180,00,0.00,N,5,-480,
20210927,6690,6600,7330,6580,1352213,9520801460,00,0.00,N,2,90,
20210923,6600,7000,7030,6540,411141,2773274910,00,0.00,N,5,-500,
20210913,7100,7290,7470,7000,1737663,12601410800,00,0.00,N,5,-250,
20210906,7350,6700,7740,6450,4394142,32117555720,00,0.00,N,2,760,
20210830,6590,6550,6880,6440,745478,4960555950,00,0.00,N,2,260,
20210823,6330,5880,6400,5600,334543,2067519740,00,0.00,N,2,420,
20210817,5910,6360,6550,5830,540829,3340400690,00,0.00,N,5,-470,
20210809,6380,6880,6890,6270,456788,3031126920,00,0.00,N,5,-510,
20210802,6890,7020,7080,6630,623849,4253513380,00,0.00,N,5,-140,
20210726,7030,7070,7450,6970,668257,4795543290,00,0.00,N,5,-10,
20210719,7040,7290,7350,6800,768518,5422564960,00,0.00,N,5,-310,
20210712,7350,7440,7670,7320,898771,6687134200,00,0.00,N,5,-150,