KissMeData/004840/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,4035,4335,4385,3905,225096,939416460,00,0.00,N,5,-340,
20241125,4375,4340,4595,4325,132117,590772055,00,0.00,N,5,-20,
20241118,4395,4555,4595,4305,172890,771937595,00,0.00,N,5,-165,
20241111,4560,4990,5160,4295,567046,2688912965,00,0.00,N,5,-425,
20241104,4985,4770,6030,4730,6877464,38164806480,00,0.00,N,2,155,
20241028,4830,4540,5810,4505,2853896,15017581345,00,0.00,N,2,290,
20241021,4540,4500,4605,4410,48686,219468035,00,0.00,N,5,-65,
20241014,4605,4600,4675,4510,46414,213154750,00,0.00,N,5,-40,
20241007,4645,4650,4745,4535,68443,315926955,00,0.00,N,5,-5,
20240930,4650,4750,4750,4560,21370,99175075,00,0.00,N,5,-70,
20240923,4720,4700,5000,4600,67936,321123970,00,0.00,N,2,20,
20240919,4700,4735,4825,4610,23052,109187315,00,0.00,N,5,-35,
20240909,4735,4545,4770,4535,35793,167398010,00,0.00,N,2,145,
20240902,4590,4865,4865,4580,66869,316443150,00,0.00,N,5,-275,
20240826,4865,4990,5010,4710,51199,248307580,00,0.00,N,5,-125,
20240819,4990,5000,5130,4880,78856,392816205,00,0.00,N,2,35,
20240812,4955,4885,4965,4790,40836,198940530,00,0.00,N,2,70,
20240805,4885,5050,5050,4200,198222,913788660,00,0.00,N,5,-165,
20240729,5050,5180,5250,4985,129999,668234815,00,0.00,N,5,-190,
20240722,5240,5120,5350,5030,159428,822822600,00,0.00,N,2,90,
20240715,5150,5040,5760,5030,1105289,5980209670,00,0.00,N,2,60,
20240708,5090,5200,5490,4975,175940,906505180,00,0.00,N,5,-110,
20240701,5200,5130,5560,5130,181708,966734350,00,0.00,N,2,40,
20240624,5160,5390,5390,5140,78183,412530190,00,0.00,N,5,-230,
20240617,5390,5390,5490,5380,63344,343694670,00,0.00,N,5,-40,
20240610,5430,5600,5600,5420,144936,796028010,00,0.00,N,5,-120,
20240603,5550,5550,5730,5360,182316,1015911010,00,0.00,N,3,0,
20240527,5550,5440,6930,5440,3697303,23201603210,00,0.00,N,2,90,
20240520,5460,5730,5830,5370,265245,1462878820,00,0.00,N,5,-310,
20240513,5770,5800,5920,5700,143618,830219760,00,0.00,N,5,-30,
20240507,5800,5750,6000,5750,115541,674557700,00,0.00,N,2,50,
20240429,5750,5760,6090,5750,157308,922748860,00,0.00,N,5,-10,
20240422,5760,5730,5950,5650,167367,968525050,00,0.00,N,2,20,
20240415,5740,6000,6340,5610,701751,4211289140,00,0.00,N,5,-380,
20240408,6120,5700,6970,5380,5210928,33392383220,00,0.00,N,2,430,
20240401,5690,5820,5980,5670,231096,1343135970,00,0.00,N,5,-220,
20240325,5910,6280,6330,5860,237638,1451066760,00,0.00,N,5,-370,
20240318,6280,6300,6550,6260,368790,2352109970,00,0.00,N,5,-120,
20240311,6400,6510,6690,6200,821444,5308186510,00,0.00,N,5,-70,
20240304,6470,6490,6900,6100,4493949,29383037050,00,0.00,N,5,-80,
20240226,6550,5890,8440,5700,19266746,141969597660,00,0.00,N,2,630,
20240219,5920,6130,6360,5810,211409,1283233160,00,0.00,N,5,-280,
20240213,6200,6380,6380,6070,240615,1501694720,00,0.00,N,5,-60,
20240205,6260,5930,6390,5810,596280,3653899690,00,0.00,N,2,410,
20240129,5850,5280,5980,5140,390335,2216060260,00,0.00,N,2,590,
20240122,5260,5550,5570,5150,179381,957158900,00,0.00,N,5,-280,
20240115,5540,5590,5750,5380,157881,874874910,00,0.00,N,5,-50,
20240108,5590,5510,5660,5400,79813,441573630,00,0.00,N,2,80,
20240102,5510,5800,5900,5460,121468,686892700,00,0.00,N,5,-340,
20231226,5850,5900,6000,5750,69424,406514850,00,0.00,N,2,20,
20231218,5830,5800,5950,5690,112666,650961650,00,0.00,N,2,30,
20231211,5800,5570,5850,5550,102345,582093250,00,0.00,N,2,230,
20231204,5570,5590,5770,5500,143839,804275080,00,0.00,N,5,-20,
20231127,5590,5850,5850,5510,134669,761218460,00,0.00,N,5,-220,
20231120,5810,5820,5990,5630,163738,950339180,00,0.00,N,5,-140,
20231113,5950,5670,6000,5530,258360,1495924160,00,0.00,N,2,310,
20231106,5640,5740,5880,5300,160968,899544800,00,0.00,N,2,60,
20231030,5580,5270,6420,5150,603677,3439206190,00,0.00,N,2,320,
20231023,5260,5090,5450,5090,76140,401831190,00,0.00,N,2,90,
20231016,5170,5420,5700,5100,138970,752874350,00,0.00,N,5,-380,
20231010,5550,5430,5640,5130,138466,742018030,00,0.00,N,2,140,
20231004,5410,5730,5890,5260,236032,1304354980,00,0.00,N,5,-320,
20230925,5730,6050,6050,5090,422602,2295021060,00,0.00,N,5,-330,
20230918,6060,6340,6600,5820,354641,2191541330,00,0.00,N,5,-280,
20230911,6340,6310,6770,5900,988588,6306824790,00,0.00,N,2,220,
20230904,6120,5190,6400,5110,1121259,6701725480,00,0.00,N,2,900,
20230828,5220,5180,5390,5150,87738,463129810,00,0.00,N,2,40,
20230821,5180,5040,5250,4980,53149,268854925,00,0.00,N,2,140,
20230814,5040,5180,5230,4915,138987,699325060,00,0.00,N,5,-130,
20230807,5170,5380,5420,5080,64198,333613850,00,0.00,N,5,-210,
20230731,5380,5300,5460,5200,92313,491490090,00,0.00,N,2,30,
20230724,5350,5520,5520,4900,142734,732855905,00,0.00,N,5,-170,
20230717,5520,5570,5660,5420,175709,964438860,00,0.00,N,2,100,
20230710,5420,5400,5620,5250,99899,541438610,00,0.00,N,2,20,
20230703,5400,5450,5680,5310,229281,1267764220,00,0.00,N,2,50,
20230626,5350,5180,5770,5130,470089,2604939000,00,0.00,N,2,190,
20230619,5160,5340,5450,5030,107016,567714390,00,0.00,N,5,-190,
20230612,5350,5190,5400,5100,140937,745899650,00,0.00,N,2,220,
20230605,5130,5100,5280,4995,111206,568485965,00,0.00,N,2,100,
20230530,5030,5050,5100,4920,61193,306522700,00,0.00,N,5,-40,
20230522,5070,5070,5200,4960,123365,626017710,00,0.00,N,3,0,
20230515,5070,4720,5280,4635,402997,2030252605,00,0.00,N,2,350,
20230508,4720,4600,4930,4350,266478,1241415330,00,0.00,N,2,245,
20230502,4475,4405,4520,4305,132271,581335070,00,0.00,N,2,70,
20230424,4405,4410,5300,4145,2657299,12715606375,00,0.00,N,5,-5,
20230417,4410,4570,4675,4350,87710,401855710,00,0.00,N,5,-200,
20230410,4610,4285,4660,4155,68646,301634205,00,0.00,N,2,280,
20230403,4330,4450,4495,4125,74152,318431690,00,0.00,N,5,-120,
20230327,4450,4200,4480,4200,34717,149924205,00,0.00,N,2,215,
20230320,4235,4350,4485,4165,90832,387544770,00,0.00,N,5,-115,
20230313,4350,4635,4695,4325,83224,371917660,00,0.00,N,5,-345,
20230306,4695,4575,4730,4520,80499,374701215,00,0.00,N,2,120,
20230227,4575,4480,4590,4420,44747,201419980,00,0.00,N,2,60,
20230220,4515,4420,4850,4305,308106,1438924800,00,0.00,N,2,95,
20230213,4420,4450,4570,4310,68075,301408255,00,0.00,N,5,-75,
20230206,4495,4315,4535,4255,82860,366540795,00,0.00,N,2,115,
20230130,4380,4125,4390,4055,73244,309536890,00,0.00,N,2,290,
20230125,4090,4060,4155,4025,11109,45279110,00,0.00,N,2,40,
20230116,4050,4000,4060,3905,32406,128990715,00,0.00,N,2,55,
20230109,3995,3940,3995,3860,90455,352622335,00,0.00,N,2,135,
20230102,3860,3990,4125,3760,238822,911044880,00,0.00,N,5,-220,
20221226,4080,4125,4250,4045,21749,89713180,00,0.00,N,5,-45,
20221219,4125,4205,4665,4120,75777,330427760,00,0.00,N,5,-140,
20221212,4265,4205,4335,4195,62902,271013585,00,0.00,N,2,60,
20221205,4205,4485,4485,4200,37094,159175395,00,0.00,N,5,-280,
20221128,4485,4440,4540,4325,61793,273144745,00,0.00,N,2,45,
20221121,4440,4280,4440,4175,41818,180063770,00,0.00,N,2,160,
20221114,4280,4300,4480,4260,42674,184501925,00,0.00,N,5,-20,
20221107,4300,4210,4400,4155,25215,106710560,00,0.00,N,2,100,
20221031,4200,4225,4245,4080,48711,201370820,00,0.00,N,2,90,
20221024,4110,4080,4265,4010,45477,188288985,00,0.00,N,2,70,
20221017,4040,4045,4530,4005,199412,824220565,00,0.00,N,5,-5,
20221011,4045,4295,4295,3890,70723,286869385,00,0.00,N,5,-250,
20221004,4295,4050,4385,4050,68931,288626360,00,0.00,N,2,295,
20220926,4000,4320,4630,3775,216608,888572440,00,0.00,N,5,-440,
20220919,4440,4620,4810,4415,111257,512764180,00,0.00,N,5,-205,
20220913,4645,4495,4700,4495,78481,362047170,00,0.00,N,2,185,
20220905,4460,4480,4685,4440,60386,273221305,00,0.00,N,5,-100,
20220829,4560,4450,4825,4450,105607,487865880,00,0.00,N,5,-40,
20220822,4600,4610,4730,4510,51781,238383750,00,0.00,N,5,-60,
20220816,4660,4710,4735,4560,64694,301884865,00,0.00,N,2,5,
20220808,4655,4640,4700,4545,78574,362518285,00,0.00,N,2,55,
20220801,4600,4490,4645,4490,81180,369742735,00,0.00,N,2,70,
20220725,4530,4515,4600,4480,33644,152303830,00,0.00,N,5,-30,
20220718,4560,4580,4680,4465,39590,181274045,00,0.00,N,2,110,
20220711,4450,4525,4620,4390,62368,280687320,00,0.00,N,5,-70,
20220704,4520,4700,4790,4350,345555,1579923680,00,0.00,N,5,-320,
20220627,4840,4180,5360,4160,1362328,6733796765,00,0.00,N,2,665,
20220620,4175,4870,4875,3970,174084,766866680,00,0.00,N,5,-690,
20220613,4865,5350,5500,4750,170091,856134840,00,0.00,N,5,-685,
20220607,5550,5680,5800,5300,114962,640668650,00,0.00,N,5,-170,
20220530,5720,5700,5740,5560,91440,517249230,00,0.00,N,2,20,
20220523,5700,5700,5840,5570,116045,660063310,00,0.00,N,2,20,
20220516,5680,5920,6100,5520,411837,2421352360,00,0.00,N,5,-160,
20220509,5840,5780,5840,5270,380602,2136361220,00,0.00,N,2,60,
20220502,5780,5400,6620,5330,4323852,26391850300,00,0.00,N,2,340,
20220425,5440,5600,5640,5260,54538,297418510,00,0.00,N,5,-180,
20220418,5620,5390,5780,5350,117782,652910250,00,0.00,N,2,230,
20220411,5390,5320,5420,5160,54376,290745580,00,0.00,N,2,80,
20220404,5310,5400,5440,5270,63817,341292420,00,0.00,N,5,-70,
20220328,5380,5220,5400,5160,98139,518217700,00,0.00,N,2,130,
20220321,5250,5060,5320,5020,104471,541587820,00,0.00,N,2,190,
20220314,5060,4980,5150,4840,55086,275822930,00,0.00,N,2,60,
20220307,5000,5100,5100,4935,34378,171686630,00,0.00,N,5,-100,
20220228,5100,4995,5190,4905,39011,195542110,00,0.00,N,2,105,
20220221,4995,5280,5280,4855,82832,420307265,00,0.00,N,5,-285,
20220214,5280,5100,5290,4995,78006,400198350,00,0.00,N,2,130,
20220207,5150,5030,5190,5000,22190,113031170,00,0.00,N,2,120,
20220203,5030,4860,5030,4860,16058,79498280,00,0.00,N,2,185,
20220124,4845,5080,5150,4650,60164,291892580,00,0.00,N,5,-325,
20220117,5170,5170,5250,5070,32739,167909480,00,0.00,N,5,-70,
20220110,5240,5350,5350,5100,108490,564145780,00,0.00,N,5,-80,
20220103,5320,5260,5340,5130,127480,664131860,00,0.00,N,2,60,
20211227,5260,5020,5260,5020,38865,199376490,00,0.00,N,2,210,
20211220,5050,5070,5200,4910,48659,244164025,00,0.00,N,5,-120,
20211213,5170,5230,5340,5050,38475,200311890,00,0.00,N,5,-100,
20211206,5270,5150,5290,5090,58114,301972080,00,0.00,N,2,120,
20211129,5150,5000,5180,4605,120975,583050460,00,0.00,N,2,100,
20211122,5050,5230,5300,4970,101079,515170200,00,0.00,N,5,-150,
20211115,5200,5410,5440,5150,109969,576723520,00,0.00,N,5,-210,
20211108,5410,5520,5650,5300,79890,434893820,00,0.00,N,5,-220,
20211101,5630,5570,5780,5500,113342,635013820,00,0.00,N,2,60,
20211025,5570,5870,5970,5550,80459,461089460,00,0.00,N,5,-300,
20211018,5870,5820,6060,5800,70911,418794150,00,0.00,N,2,50,
20211012,5820,5570,5840,5480,60699,341166730,00,0.00,N,2,190,
20211005,5630,6080,6100,5490,151914,870237670,00,0.00,N,5,-480,
20210927,6110,6560,6570,6020,131852,835905540,00,0.00,N,5,-430,
20210923,6540,6760,6760,6500,64983,429348100,00,0.00,N,5,-240,
20210913,6780,6490,6960,6240,149082,986018230,00,0.00,N,2,290,
20210906,6490,6650,6650,6430,133915,873497300,00,0.00,N,5,-60,
20210830,6550,6650,6660,6410,82267,534692930,00,0.00,N,2,20,
20210823,6530,6520,6640,6350,100682,652974000,00,0.00,N,2,220,
20210817,6310,7250,7290,6300,191071,1277551650,00,0.00,N,5,-1010,
20210809,7320,7510,7570,7230,146566,1081441140,00,0.00,N,5,-190,
20210802,7510,7340,7600,7200,119642,878483850,00,0.00,N,2,140,
20210726,7370,7500,7500,7250,106219,778865580,00,0.00,N,5,-50,
20210719,7420,7750,7780,7360,131571,991927910,00,0.00,N,5,-400,
20210712,7820,7600,7870,7580,110165,850366960,00,0.00,N,2,230,