KissMeData/050890/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,4615,4890,4900,4400,2206643,10374490165,00,0.00,N,5,-210,
20241125,4825,4890,5290,4775,2246402,11286068380,00,0.00,N,5,-45,
20241118,4870,4875,5100,4850,2267959,11279040440,00,0.00,N,5,-60,
20241111,4930,5030,5170,4705,3612092,17840549505,00,0.00,N,5,-70,
20241104,5000,4570,5220,4525,7758162,38210673240,00,0.00,N,2,420,
20241028,4580,4325,4925,4320,5232369,24658468295,00,0.00,N,2,260,
20241021,4320,4300,4495,4270,785827,3427354650,00,0.00,N,2,25,
20241014,4295,4530,4825,4280,1692114,7616086645,00,0.00,N,5,-215,
20241007,4510,4510,4600,4470,463971,2110116585,00,0.00,N,2,15,
20240930,4495,4650,4670,4485,281296,1278266610,00,0.00,N,5,-155,
20240923,4650,4520,4705,4460,762060,3503276720,00,0.00,N,2,130,
20240919,4520,4470,4565,4445,240215,1082436915,00,0.00,N,2,70,
20240909,4450,4070,4580,4035,1187425,5218418230,00,0.00,N,2,300,
20240902,4150,4650,4710,4100,1396909,6074949575,00,0.00,N,5,-495,
20240826,4645,4850,4850,4525,1126967,5282045275,00,0.00,N,5,-145,
20240819,4790,4820,5040,4750,1905871,9292407240,00,0.00,N,3,0,
20240812,4790,4700,4860,4670,834149,3984410480,00,0.00,N,2,90,
20240805,4700,5110,5110,4215,2297878,10732317010,00,0.00,N,5,-450,
20240729,5150,5070,5330,5010,1339783,6975267010,00,0.00,N,2,80,
20240722,5070,4895,5100,4650,1744657,8542370695,00,0.00,N,2,150,
20240715,4920,5090,5180,4880,1111923,5583812570,00,0.00,N,5,-160,
20240708,5080,5090,5240,5000,815957,4165750710,00,0.00,N,5,-10,
20240701,5090,5420,5530,5050,1381884,7248955050,00,0.00,N,5,-370,
20240624,5460,5320,5550,5150,1348036,7198022720,00,0.00,N,2,150,
20240617,5310,5540,5540,5300,1430295,7769946830,00,0.00,N,5,-230,
20240610,5540,5670,5800,5510,1277989,7182910350,00,0.00,N,5,-160,
20240603,5700,5810,5860,5620,1020988,5858131560,00,0.00,N,5,-100,
20240527,5800,6000,6000,5730,1628573,9540338890,00,0.00,N,5,-150,
20240520,5950,5830,6100,5760,2235657,13327273920,00,0.00,N,2,110,
20240513,5840,5700,6120,5670,1707304,10052975990,00,0.00,N,2,120,
20240507,5720,5930,5930,5680,1091799,6361461490,00,0.00,N,5,-160,
20240429,5880,5820,5960,5690,1164739,6811540620,00,0.00,N,2,150,
20240422,5730,5510,5830,5510,1041814,5921451990,00,0.00,N,2,240,
20240415,5490,5810,5830,5420,1807035,10082278620,00,0.00,N,5,-420,
20240408,5910,5870,6130,5740,1797306,10720905490,00,0.00,N,2,40,
20240401,5870,6200,6200,5840,2254723,13556109270,00,0.00,N,5,-280,
20240325,6150,6280,6390,6050,4129107,25666768600,00,0.00,N,5,-110,
20240318,6260,5750,6410,5630,8385150,51430324220,00,0.00,N,2,510,
20240311,5750,5700,5880,5660,1582732,9160041010,00,0.00,N,2,70,
20240304,5680,6100,6110,5630,2952453,17280003140,00,0.00,N,5,-400,
20240226,6080,6320,6550,5920,3033611,18878837580,00,0.00,N,5,-220,
20240219,6300,6400,6630,6200,3951536,25294061690,00,0.00,N,2,20,
20240213,6280,6280,6540,6170,2886130,18308056550,00,0.00,N,3,0,
20240205,6280,6400,6420,6040,2128404,13135681430,00,0.00,N,5,-90,
20240129,6370,6500,6540,6050,5131853,32277231820,00,0.00,N,2,40,
20240122,6330,6620,6800,6060,8271601,53128138330,00,0.00,N,5,-210,
20240115,6540,6590,7370,6490,30538217,213464993670,00,0.00,N,2,20,
20240108,6520,5910,6890,5890,14890606,97289737040,00,0.00,N,2,610,
20240102,5910,6060,6120,5800,1802163,10705072130,00,0.00,N,5,-150,
20231226,6060,6130,6160,6000,1264145,7672614940,00,0.00,N,5,-70,
20231218,6130,5580,6220,5550,3841576,22771916400,00,0.00,N,2,580,
20231211,5550,5590,5780,5500,3539858,19993408370,00,0.00,N,2,120,
20231204,5430,5690,5850,5240,7372739,40967637760,00,0.00,N,5,-250,
20231127,5680,5840,5850,5650,1989537,11433773750,00,0.00,N,5,-140,
20231120,5820,5740,6010,5740,2551499,14968555080,00,0.00,N,2,90,
20231113,5730,5770,6020,5630,3605922,21089975620,00,0.00,N,2,30,
20231106,5700,5990,6080,5650,3586584,21024054940,00,0.00,N,5,-220,
20231030,5920,5740,6020,5680,3048661,17882600970,00,0.00,N,2,140,
20231023,5780,5880,6140,5580,4082170,23825064870,00,0.00,N,5,-140,
20231016,5920,6080,6450,5820,6671667,40855278870,00,0.00,N,5,-230,
20231010,6150,6950,7000,6060,9849710,64960656370,00,0.00,N,5,-660,
20231004,6810,6480,7010,6320,16640016,112972654420,00,0.00,N,2,310,
20230925,6500,6410,6880,6170,10984516,72333108750,00,0.00,N,2,90,
20230918,6410,5880,7570,5820,62886823,431292562720,00,0.00,N,2,480,
20230911,5930,5610,6190,5500,8334973,49243114820,00,0.00,N,2,350,
20230904,5580,5670,5900,5500,3524632,20112038490,00,0.00,N,5,-170,
20230828,5750,5400,6250,5290,19725213,115471909730,00,0.00,N,2,540,
20230821,5210,5210,5840,5010,11981988,66058476770,00,0.00,N,2,40,
20230814,5170,5150,5620,5050,6756163,36391469810,00,0.00,N,2,100,
20230807,5070,4990,5130,4935,1065161,5353697790,00,0.00,N,2,100,
20230731,4970,4900,5110,4835,1210358,6032225850,00,0.00,N,2,75,
20230724,4895,5110,5110,4515,2558496,12251724985,00,0.00,N,5,-215,
20230717,5110,5320,5490,5090,1744278,9206735910,00,0.00,N,5,-160,
20230710,5270,5300,5400,5240,1062365,5635084310,00,0.00,N,5,-30,
20230703,5300,5610,5720,5210,1940297,10720489690,00,0.00,N,5,-240,
20230626,5540,5470,5920,5340,4278998,24262954530,00,0.00,N,2,80,
20230619,5460,5750,5830,5420,2213425,12409607160,00,0.00,N,5,-290,
20230612,5750,5850,5880,5610,1992467,11466414640,00,0.00,N,5,-60,
20230605,5810,5620,5860,5500,2272015,12995263030,00,0.00,N,2,220,
20230530,5590,5650,5760,5550,1834069,10375296590,00,0.00,N,5,-50,
20230522,5640,5390,5680,5330,2392962,13293767150,00,0.00,N,2,290,
20230515,5350,5370,5440,5190,1677424,8962305450,00,0.00,N,5,-10,
20230508,5360,5280,5430,5180,1714667,9067351930,00,0.00,N,2,110,
20230502,5250,5360,5400,5100,873826,4599501690,00,0.00,N,5,-10,
20230424,5260,5050,5600,4840,7137538,37996541330,00,0.00,N,2,180,
20230417,5080,5380,5440,5060,2158650,11407257350,00,0.00,N,5,-370,
20230410,5450,5490,5570,5200,2752397,14885709360,00,0.00,N,2,40,
20230403,5410,5590,5670,5380,1678636,9322023610,00,0.00,N,5,-180,
20230327,5590,5440,5770,5300,2309172,12805597220,00,0.00,N,2,160,
20230320,5430,5610,5640,5280,1942792,10560561020,00,0.00,N,5,-180,
20230313,5610,5810,5900,5240,2096346,11598571810,00,0.00,N,5,-310,
20230306,5920,6010,6150,5880,2768568,16680748810,00,0.00,N,5,-90,
20230227,6010,5910,6120,5900,1366769,8202741620,00,0.00,N,2,50,
20230220,5960,6370,6370,5900,3042895,18646295000,00,0.00,N,5,-410,
20230213,6370,6260,6670,6100,6678605,43024487760,00,0.00,N,2,210,
20230206,6160,6120,6300,5900,4252304,25910518450,00,0.00,N,2,50,
20230130,6110,5840,6220,5800,2716850,16355617620,00,0.00,N,2,270,
20230125,5840,6030,6180,5780,1687401,10035930950,00,0.00,N,5,-130,
20230116,5970,6000,6170,5860,1573308,9448042460,00,0.00,N,5,-40,
20230109,6010,5820,6530,5680,5841583,35604447990,00,0.00,N,2,230,
20230102,5780,5910,5960,5600,2065995,11880418460,00,0.00,N,5,-20,
20221226,5800,6140,6250,5760,1910649,11505281370,00,0.00,N,5,-320,
20221219,6120,6320,6350,6010,2154325,13306857430,00,0.00,N,5,-190,
20221212,6310,6270,6450,5960,4661465,28983764240,00,0.00,N,2,140,
20221205,6170,5510,6300,5350,9364362,56005679310,00,0.00,N,2,660,
20221128,5510,5730,5800,5400,1294781,7141302050,00,0.00,N,5,-230,
20221121,5740,5490,5950,5380,6461896,36770109740,00,0.00,N,2,440,
20221114,5300,5190,5670,5050,4452160,24002461810,00,0.00,N,2,210,
20221107,5090,4860,5120,4810,1592124,7857394720,00,0.00,N,2,245,
20221031,4845,4250,5040,4155,3130142,14768381415,00,0.00,N,2,680,
20221024,4165,4190,4230,4055,584740,2426601995,00,0.00,N,2,100,
20221017,4065,3955,4320,3955,643094,2668970395,00,0.00,N,5,-30,
20221011,4095,4200,4250,3900,840239,3399198355,00,0.00,N,5,-275,
20221004,4370,4195,4420,4150,612447,2625720910,00,0.00,N,2,280,
20220926,4090,4715,4800,4025,1747176,7651252905,00,0.00,N,5,-780,
20220919,4870,5320,5350,4850,954809,4839403360,00,0.00,N,5,-450,
20220913,5320,5690,5790,5300,998087,5528177990,00,0.00,N,5,-340,
20220905,5660,5810,5820,5500,1427969,8110091990,00,0.00,N,5,-70,
20220829,5730,5300,5810,5250,1847928,10329214620,00,0.00,N,2,170,
20220822,5560,5550,5710,5280,1057982,5802186450,00,0.00,N,5,-70,
20220816,5630,5600,5740,5530,909964,5145427030,00,0.00,N,2,30,
20220808,5600,5570,5610,5460,830516,4599701990,00,0.00,N,2,50,
20220801,5550,5250,5700,5230,1181273,6484950040,00,0.00,N,2,280,
20220725,5270,5380,5380,5060,578790,3053854510,00,0.00,N,5,-90,
20220718,5360,5030,5440,4995,875268,4555422615,00,0.00,N,2,405,
20220711,4955,5030,5130,4775,702403,3462302580,00,0.00,N,5,-85,
20220704,5040,4710,5180,4570,1298467,6386707155,00,0.00,N,2,330,
20220627,4710,4815,5000,4665,888693,4303780990,00,0.00,N,5,-85,
20220620,4795,5400,5430,4570,1836096,9009968695,00,0.00,N,5,-575,
20220613,5370,6070,6080,5090,2502839,14009632010,00,0.00,N,5,-860,
20220607,6230,6590,6590,6210,1035835,6585360050,00,0.00,N,5,-340,
20220530,6570,6450,6750,6450,1199230,7906190390,00,0.00,N,2,150,
20220523,6420,6390,6720,6290,2263924,14728092200,00,0.00,N,2,60,
20220516,6360,6950,6990,6270,3691765,23879187280,00,0.00,N,5,-540,
20220509,6900,6480,6940,6480,5743423,38837908750,00,0.00,N,2,370,
20220502,6530,6540,7080,6470,3444000,23380936810,00,0.00,N,5,-110,
20220425,6640,6510,6670,6300,1910607,12461713970,00,0.00,N,5,-20,
20220418,6660,6290,6710,6190,2681475,17439419380,00,0.00,N,2,310,
20220411,6350,6590,6590,6210,1091797,6957421320,00,0.00,N,5,-200,
20220404,6550,6630,6840,6470,1963594,13048046770,00,0.00,N,5,-70,
20220328,6620,6150,6720,6090,3401553,22077549660,00,0.00,N,2,500,
20220321,6120,6280,6280,6070,1004629,6189424670,00,0.00,N,5,-140,
20220314,6260,6240,6360,6090,1134272,7049600010,00,0.00,N,2,20,
20220307,6240,6350,6360,6070,747851,4661711190,00,0.00,N,5,-140,
20220228,6380,6090,6470,6020,1328760,8406715710,00,0.00,N,2,260,
20220221,6120,6070,6730,5990,3497699,22109614440,00,0.00,N,2,40,
20220214,6080,6030,6260,5830,2026006,12334830090,00,0.00,N,5,-80,
20220207,6160,5870,6290,5660,2073243,12487552460,00,0.00,N,2,290,
20220203,5870,5840,5870,5700,337421,1956051810,00,0.00,N,2,170,
20220124,5700,6230,6370,5480,2039908,11936604020,00,0.00,N,5,-530,
20220117,6230,6220,6440,5760,2267033,13964359970,00,0.00,N,2,20,
20220110,6210,6430,6450,6200,1093707,6878224040,00,0.00,N,5,-210,
20220103,6420,6630,6730,6350,1452430,9474749220,00,0.00,N,5,-150,
20211227,6570,6400,6650,6380,1255920,8186230940,00,0.00,N,2,130,
20211220,6440,6720,6740,6330,1565869,10207443140,00,0.00,N,5,-330,
20211213,6770,6670,6820,6470,1719311,11417239380,00,0.00,N,2,120,
20211206,6650,6320,6920,6250,2524711,16844409560,00,0.00,N,2,300,
20211129,6350,6700,6980,6030,4875585,31501810100,00,0.00,N,5,-620,
20211122,6970,6900,7600,6650,11430358,82963845330,00,0.00,N,2,390,
20211115,6580,6470,6680,6180,2017072,12900437450,00,0.00,N,2,200,
20211108,6380,6690,6800,6290,1333011,8675102150,00,0.00,N,5,-180,
20211101,6560,6650,6860,6490,1100146,7332714170,00,0.00,N,5,-90,
20211025,6650,7190,7270,6650,1814229,12590063800,00,0.00,N,5,-540,
20211018,7190,6770,7230,6600,2509593,17414223810,00,0.00,N,2,480,
20211012,6710,6350,6890,6330,1086331,7160144880,00,0.00,N,2,200,
20211005,6510,6620,6710,6280,1496923,9715564140,00,0.00,N,5,-170,
20210927,6680,6880,7130,6610,2070792,14204419210,00,0.00,N,5,-190,
20210923,6870,6900,7040,6820,685382,4746767390,00,0.00,N,5,-150,
20210913,7020,7240,7250,6810,1331456,9351893900,00,0.00,N,5,-210,
20210906,7230,7300,7690,7170,3557101,26616814140,00,0.00,N,2,20,
20210830,7210,7030,7440,6970,2831657,20508367680,00,0.00,N,2,310,
20210823,6900,6640,7060,6630,2662898,18299831850,00,0.00,N,2,370,
20210817,6530,6880,7160,6350,6785154,46261606090,00,0.00,N,5,-350,
20210809,6880,7200,7210,6710,1767082,12356609030,00,0.00,N,5,-340,
20210802,7220,7210,7430,7040,1517420,10976908070,00,0.00,N,2,30,
20210726,7190,7860,7890,7160,1936941,14487604760,00,0.00,N,5,-640,
20210719,7830,7730,7890,7290,3232492,24595656930,00,0.00,N,3,0,
20210712,7830,7070,7930,6650,8223250,61912766180,00,0.00,N,2,790,