KissMeData/000370/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3795,3990,3990,3640,1007172,3796065594,00,0.00,N,5,-230,
20250331,4025,4000,4170,3850,921398,3701170264,00,0.00,N,5,-10,
20250324,4035,4145,4300,4010,1336183,5613115469,00,0.00,N,5,-65,
20250317,4100,4120,4250,4100,1307661,5457539669,00,0.00,N,5,-5,
20250310,4105,3930,4365,3905,3168221,13160388737,00,0.00,N,2,175,
20250304,3930,3840,4005,3835,1084091,4275999701,00,0.00,N,2,105,
20250224,3825,4030,4150,3825,3150986,12485948165,00,0.00,N,5,-290,
20250217,4115,4020,4240,3970,2779961,11536958900,00,0.00,N,2,130,
20250210,3985,3990,4115,3925,2622243,10491836180,00,0.00,N,5,-5,
20250203,3990,4050,4100,3945,624080,2503302085,00,0.00,N,5,-75,
20250131,4065,4020,4120,3975,277419,1117316195,00,0.00,N,2,10,
20250120,4055,4165,4225,3985,1093935,4447155000,00,0.00,N,5,-105,
20250113,4160,4145,4215,4085,626612,2594741630,00,0.00,N,2,15,
20250106,4145,4165,4200,4055,710241,2930487995,00,0.00,N,2,30,
20241230,4115,4030,4150,3985,512426,2076342735,00,0.00,N,2,45,
20241223,4070,4045,4480,4025,1254388,5306435710,00,0.00,N,2,70,
20241216,4000,4265,4320,4000,1307230,5386482765,00,0.00,N,5,-255,
20241209,4255,4200,4280,3955,1092356,4514455155,00,0.00,N,2,40,
20241202,4215,4405,4545,4125,1423359,6134660370,00,0.00,N,5,-160,
20241125,4375,4570,4600,4360,784794,3522560695,00,0.00,N,5,-235,
20241118,4610,4445,4670,4340,710285,3239071210,00,0.00,N,2,165,
20241111,4445,4725,5000,4340,1631376,7506782165,00,0.00,N,5,-235,
20241104,4680,4760,4850,4670,686342,3258340775,00,0.00,N,5,-80,
20241028,4760,4720,4790,4535,1322926,6183857155,00,0.00,N,2,40,
20241021,4720,4915,5030,4620,1559835,7501959665,00,0.00,N,5,-195,
20241014,4915,5070,5390,4835,2194823,11148776225,00,0.00,N,5,-155,
20241007,5070,5000,5160,4995,919137,4652725740,00,0.00,N,2,95,
20240930,4975,5100,5150,4865,1037132,5130471430,00,0.00,N,5,-125,
20240923,5100,5300,5390,4920,2592837,13241550000,00,0.00,N,5,-200,
20240919,5300,5600,5670,5200,1383318,7415644760,00,0.00,N,5,-290,
20240909,5590,5390,5750,5350,1505419,8254105160,00,0.00,N,2,80,
20240902,5510,5840,6080,5470,1679471,9773084120,00,0.00,N,5,-330,
20240826,5840,6100,6100,5650,1716481,10112994060,00,0.00,N,5,-240,
20240819,6080,5530,6230,5490,5258566,31459034350,00,0.00,N,2,560,
20240812,5520,5740,5790,5310,3171124,17511853710,00,0.00,N,5,-310,
20240805,5830,5400,6100,4990,5530706,30412997880,00,0.00,N,2,320,
20240729,5510,5120,5800,5120,4276518,23676820590,00,0.00,N,2,410,
20240722,5100,5090,5170,4925,1191321,6010427065,00,0.00,N,2,10,
20240715,5090,5160,5350,5040,1713598,8871977590,00,0.00,N,5,-70,
20240708,5160,5200,5440,5020,2270561,11904409450,00,0.00,N,5,-40,
20240701,5200,5010,5440,4970,5170933,27152010900,00,0.00,N,2,205,
20240624,4995,4885,5050,4830,1514659,7515408690,00,0.00,N,2,40,
20240617,4955,4675,5030,4565,2027635,9744557760,00,0.00,N,2,290,
20240610,4665,4830,4900,4555,1473493,6935046955,00,0.00,N,5,-130,
20240603,4795,4815,4920,4680,970226,4647642965,00,0.00,N,5,-55,
20240527,4850,5040,5110,4805,1417670,6967587925,00,0.00,N,5,-180,
20240520,5030,5250,5390,5000,2725898,14164878520,00,0.00,N,5,-200,
20240513,5230,5060,5390,5000,2781119,14374175930,00,0.00,N,2,170,
20240507,5060,4810,5100,4775,1738358,8598499530,00,0.00,N,2,240,
20240429,4820,5000,5190,4800,2456349,12228989635,00,0.00,N,5,-175,
20240422,4995,4420,5030,4420,5050726,24297176895,00,0.00,N,2,580,
20240415,4415,4105,4455,4085,1941236,8349193065,00,0.00,N,2,280,
20240408,4135,4305,4520,4110,2009594,8654204750,00,0.00,N,5,-170,
20240401,4305,4370,4440,4275,1800938,7828209635,00,0.00,N,5,-100,
20240325,4405,4830,4995,4365,6431285,30087357310,00,0.00,N,5,-425,
20240318,4830,4980,5020,4665,3073480,14756039365,00,0.00,N,5,-115,
20240311,4945,4770,5260,4625,4549754,22378550480,00,0.00,N,2,135,
20240304,4810,4850,5080,4710,3857096,18996282140,00,0.00,N,2,10,
20240226,4800,5380,5410,4500,9009892,43622301800,00,0.00,N,5,-750,
20240219,5550,5240,5580,5050,11413075,60743484130,00,0.00,N,2,240,
20240213,5310,5590,6170,4990,30144515,171154890265,00,0.00,N,2,10,
20240205,5300,5410,5540,4945,11945606,62688706955,00,0.00,N,5,-20,
20240129,5320,3960,5640,3920,46704409,240268719460,00,0.00,N,2,1360,
20240122,3960,3915,4005,3800,794497,3111590445,00,0.00,N,2,55,
20240115,3905,3970,3980,3855,831985,3257494930,00,0.00,N,5,-45,
20240108,3950,3965,3990,3930,755692,2988885518,00,0.00,N,5,-15,
20240102,3965,4020,4100,3965,776976,3119663845,00,0.00,N,5,-85,
20231226,4050,4025,4075,4000,626113,2527207660,00,0.00,N,2,25,
20231218,4025,4020,4075,3950,1329040,5332906685,00,0.00,N,2,5,
20231211,4020,4185,4185,4010,1186388,4840062795,00,0.00,N,5,-125,
20231204,4145,4045,4150,3995,1429162,5826830760,00,0.00,N,2,100,
20231127,4045,4035,4075,3975,1069516,4303237180,00,0.00,N,5,-15,
20231120,4060,4040,4095,4000,1107566,4474325510,00,0.00,N,2,25,
20231113,4035,4175,4175,4000,855669,3493752460,00,0.00,N,5,-85,
20231106,4120,4230,4280,4010,1211657,5001929810,00,0.00,N,5,-110,
20231030,4230,4175,4315,4120,958638,4020324125,00,0.00,N,2,50,
20231023,4180,4405,4405,4080,1330774,5637764190,00,0.00,N,5,-250,
20231016,4430,4490,4670,4410,1643385,7444619640,00,0.00,N,5,-75,
20231010,4505,4470,4595,4430,1294477,5829684080,00,0.00,N,5,-5,
20231004,4510,4305,4515,4295,1170113,5147950715,00,0.00,N,2,130,
20230925,4380,4460,4520,4305,1182396,5219890395,00,0.00,N,5,-140,
20230918,4520,4450,4625,4375,2975787,13413784165,00,0.00,N,2,65,
20230911,4455,4155,4465,4140,2529700,10980898185,00,0.00,N,2,300,
20230904,4155,4145,4175,3980,1320221,5369260820,00,0.00,N,2,30,
20230828,4125,4130,4265,4110,1164606,4874449235,00,0.00,N,2,15,
20230821,4110,4025,4125,3950,1020291,4132699730,00,0.00,N,2,85,
20230814,4025,4075,4100,3935,1280015,5141543955,00,0.00,N,2,10,
20230807,4015,4075,4210,3925,2390487,9643390210,00,0.00,N,5,-65,
20230731,4080,3700,4155,3700,2131000,8558207830,00,0.00,N,2,375,
20230724,3705,3860,3860,3560,1218086,4510094470,00,0.00,N,5,-155,
20230717,3860,4050,4065,3845,807734,3180624315,00,0.00,N,5,-190,
20230710,4050,3825,4080,3805,569626,2280847400,00,0.00,N,2,200,
20230703,3850,4075,4080,3820,899581,3569427685,00,0.00,N,5,-195,
20230626,4045,3965,4060,3900,736161,2904687210,00,0.00,N,2,80,
20230619,3965,4095,4145,3965,1279003,5175209370,00,0.00,N,5,-130,
20230612,4095,4170,4195,4090,948692,3923972600,00,0.00,N,5,-80,
20230605,4175,4275,4300,4150,1456619,6128627680,00,0.00,N,5,-80,
20230530,4255,4255,4365,4170,2051788,8814562685,00,0.00,N,2,35,
20230522,4220,4195,4430,4190,1307674,5625211335,00,0.00,N,2,15,
20230515,4205,4710,4710,4150,3462990,14998823060,00,0.00,N,5,-555,
20230508,4760,4340,4970,4335,4173694,19796340500,00,0.00,N,2,420,
20230502,4340,4580,4585,4340,651318,2882660180,00,0.00,N,5,-200,
20230424,4540,4535,4620,4325,1799913,8106417725,00,0.00,N,5,-10,
20230417,4550,4330,4615,4300,1710960,7609556760,00,0.00,N,2,200,
20230410,4350,4145,4390,4120,1166291,4977181790,00,0.00,N,2,205,
20230403,4145,4300,4300,4125,1419969,5964747165,00,0.00,N,5,-95,
20230327,4240,4300,4395,4190,1234418,5274561030,00,0.00,N,5,-30,
20230320,4270,4360,4525,4250,2230701,9729055550,00,0.00,N,5,-90,
20230313,4360,4970,5010,4260,3817055,17328743895,00,0.00,N,5,-690,
20230306,5050,4740,5280,4595,3968534,19861526390,00,0.00,N,2,350,
20230227,4700,4800,5050,4670,3745015,18433179710,00,0.00,N,5,-70,
20230220,4770,4175,4850,4090,4279514,19300519215,00,0.00,N,2,605,
20230213,4165,4230,4270,4130,1406857,5874481370,00,0.00,N,5,-65,
20230206,4230,4110,4430,4060,2709911,11588152280,00,0.00,N,2,120,
20230130,4110,4630,4630,4070,3677943,15559764985,00,0.00,N,5,-500,
20230125,4610,4555,4620,4460,760472,3441549710,00,0.00,N,2,100,
20230116,4510,4470,4730,4435,1671869,7657658290,00,0.00,N,2,45,
20230109,4465,4580,4675,4345,1900589,8517943680,00,0.00,N,5,-110,
20230102,4575,4675,4775,4355,1922847,8830224510,00,0.00,N,5,-85,
20221226,4660,4485,4715,4300,1909223,8623133045,00,0.00,N,2,130,
20221219,4530,4155,4545,4085,2048652,8916599370,00,0.00,N,2,445,
20221212,4085,4260,4290,4070,714510,2975082610,00,0.00,N,5,-175,
20221205,4260,4300,4320,4050,1493896,6213426870,00,0.00,N,5,-45,
20221128,4305,4080,4495,3900,2319431,9896274710,00,0.00,N,2,225,
20221121,4080,3795,4115,3710,1832226,7230459735,00,0.00,N,2,305,
20221114,3775,3700,3985,3665,1900252,7296403215,00,0.00,N,2,110,
20221107,3665,3840,3840,3570,2067998,7560407330,00,0.00,N,5,-105,
20221031,3770,3725,3840,3550,1600500,5870048885,00,0.00,N,2,45,
20221024,3725,3800,3905,3545,1300820,4788960640,00,0.00,N,5,-80,
20221017,3805,3670,3995,3600,1344202,5150590150,00,0.00,N,2,80,
20221011,3725,3900,3900,3460,1584893,5809211075,00,0.00,N,5,-175,
20221004,3900,3960,4050,3795,1040046,4038405935,00,0.00,N,5,-40,
20220926,3940,4420,4450,3880,1799583,7459613760,00,0.00,N,5,-480,
20220919,4420,4215,4525,4040,1452377,6219236100,00,0.00,N,2,205,
20220913,4215,4430,4625,4175,1538911,6692787045,00,0.00,N,5,-190,
20220905,4405,4415,4570,4380,880995,3934016245,00,0.00,N,5,-145,
20220829,4550,4540,4790,4490,1572212,7278189650,00,0.00,N,5,-65,
20220822,4615,4895,5010,4570,2905649,13937834320,00,0.00,N,5,-280,
20220816,4895,5130,5210,4795,3361244,16575691435,00,0.00,N,5,-125,
20220808,5020,5150,5360,4820,3382934,17082513010,00,0.00,N,5,-160,
20220801,5180,5020,5260,4860,3276201,16625390590,00,0.00,N,2,170,
20220725,5010,4715,5180,4600,3663235,18092579685,00,0.00,N,2,280,
20220718,4730,4350,4860,4320,2865442,13360720605,00,0.00,N,2,380,
20220711,4350,4125,4490,4015,2913259,12446484455,00,0.00,N,2,230,
20220704,4120,4390,4390,3990,1118956,4621534150,00,0.00,N,5,-170,
20220627,4290,3810,4415,3810,2003598,8351804070,00,0.00,N,2,505,
20220620,3785,4210,4230,3745,2130843,8427235140,00,0.00,N,5,-365,
20220613,4150,4305,4500,4080,2091741,8973014400,00,0.00,N,5,-300,
20220607,4450,4360,4525,4205,1830828,7964119435,00,0.00,N,2,95,
20220530,4355,4390,4430,4190,1920801,8278223555,00,0.00,N,3,0,
20220523,4355,4330,4425,4100,3077281,13080213805,00,0.00,N,2,35,
20220516,4320,4870,4875,4275,4090147,18295338990,00,0.00,N,5,-500,
20220509,4820,4820,5010,4510,5175647,24726142760,00,0.00,N,5,-20,
20220502,4840,4670,4900,4625,1660635,7845903260,00,0.00,N,2,90,
20220425,4750,5280,5420,4735,4962062,24812150195,00,0.00,N,5,-630,
20220418,5380,5000,5430,4865,5139577,26580578060,00,0.00,N,2,410,
20220411,4970,5150,5200,4780,4550045,22510307120,00,0.00,N,5,-140,
20220404,5110,5150,5440,4940,6032136,31528748305,00,0.00,N,5,-60,
20220328,5170,5000,5210,4565,9232835,45641816325,00,0.00,N,2,205,
20220321,4965,4620,5200,4590,6534065,32391921065,00,0.00,N,2,315,
20220314,4650,4480,4710,4450,4122518,18890601525,00,0.00,N,2,175,
20220307,4475,4155,4550,4045,2971698,12848911625,00,0.00,N,2,275,
20220228,4200,4250,4325,3905,4141974,16977494325,00,0.00,N,5,-45,
20220221,4245,3820,4460,3720,6832181,28368134915,00,0.00,N,2,385,
20220214,3860,3800,3955,3650,1106726,4232213630,00,0.00,N,2,5,
20220207,3855,3805,3990,3730,1310727,5056562685,00,0.00,N,2,75,
20220203,3780,3570,3805,3565,466071,1738266255,00,0.00,N,2,230,
20220124,3550,3870,3870,3455,1439343,5235546270,00,0.00,N,5,-325,
20220117,3875,3985,3985,3760,1071447,4153771865,00,0.00,N,5,-110,
20220110,3985,3970,4160,3970,2159239,8804842105,00,0.00,N,2,30,
20220103,3955,3715,4080,3700,2777396,10884227625,00,0.00,N,2,245,
20211227,3710,3745,3800,3700,1135814,4256501570,00,0.00,N,5,-25,
20211220,3735,3845,3860,3695,1114888,4190338090,00,0.00,N,5,-125,
20211213,3860,3775,3895,3700,1595766,6037340705,00,0.00,N,2,90,
20211206,3770,3685,3810,3625,1352398,5037778855,00,0.00,N,2,55,
20211129,3715,3640,3750,3380,2824566,10089626805,00,0.00,N,5,-110,
20211122,3825,4030,4130,3750,1928872,7643832200,00,0.00,N,5,-225,
20211115,4050,4160,4230,4025,1179116,4858751505,00,0.00,N,5,-100,
20211108,4150,4295,4405,4080,1604461,6732138170,00,0.00,N,5,-145,
20211101,4295,4525,4580,4275,2101396,9292067860,00,0.00,N,5,-220,
20211025,4515,4690,4900,4495,3005971,14247376215,00,0.00,N,5,-185,
20211018,4700,4565,4880,4560,3571941,16886343350,00,0.00,N,2,135,
20211012,4565,4550,4665,4210,2035009,9206172295,00,0.00,N,2,15,
20211005,4550,4350,4675,4300,3544134,16103185225,00,0.00,N,2,170,
20210927,4380,4300,4885,4300,6513215,29970484100,00,0.00,N,2,60,
20210923,4320,4345,4450,4310,435450,1890597725,00,0.00,N,5,-110,
20210913,4430,4585,4620,4325,1198107,5376864935,00,0.00,N,5,-160,
20210906,4590,4320,4595,4180,2415132,10715876985,00,0.00,N,2,270,
20210830,4320,4390,4395,4200,1140246,4887665580,00,0.00,N,5,-50,
20210823,4370,4065,4500,4000,1896894,8125547155,00,0.00,N,2,335,
20210817,4035,4470,4585,4030,2707384,11639329930,00,0.00,N,5,-465,
20210809,4500,4710,4715,4460,2012409,9206090550,00,0.00,N,5,-170,
20210802,4670,4625,4720,4500,1846678,8491568600,00,0.00,N,2,45,
20210726,4625,4645,4705,4550,1765202,8145148480,00,0.00,N,5,-10,
20210719,4635,4760,4760,4530,1929143,8947941795,00,0.00,N,5,-125,
20210712,4760,4740,4840,4675,2646850,12571311275,00,0.00,N,2,35,