KissMeData/001390/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3640,3520,3700,3380,918703,3216670751,00,0.00,N,2,70,
20250331,3570,3730,3775,3470,591023,2127362735,00,0.00,N,5,-210,
20250324,3780,3810,3995,3690,1061995,4064926025,00,0.00,N,5,-20,
20250317,3800,3905,3960,3800,633865,2452533369,00,0.00,N,5,-100,
20250310,3900,3980,4085,3835,722277,2822039561,00,0.00,N,5,-125,
20250304,4025,3915,4085,3800,461111,1827735844,00,0.00,N,2,80,
20250224,3945,3930,4180,3900,1263083,5113742970,00,0.00,N,2,15,
20250217,3930,3820,3940,3740,746417,2875511360,00,0.00,N,2,110,
20250210,3820,3720,3875,3665,572319,2157366480,00,0.00,N,2,100,
20250203,3720,3700,3830,3580,785572,2884065160,00,0.00,N,3,0,
20250131,3720,3715,3800,3705,145051,542070925,00,0.00,N,5,-50,
20250120,3770,3890,3960,3760,612101,2371892520,00,0.00,N,5,-95,
20250113,3865,3870,3920,3725,450483,1715990715,00,0.00,N,5,-15,
20250106,3880,3770,3885,3760,543237,2079855050,00,0.00,N,2,120,
20241230,3760,3585,3780,3585,296508,1098342430,00,0.00,N,2,115,
20241223,3645,3785,3890,3615,744633,2806283050,00,0.00,N,5,-140,
20241216,3785,3790,3865,3660,603317,2263100015,00,0.00,N,2,45,
20241209,3740,3590,3775,3310,778954,2764884845,00,0.00,N,2,120,
20241202,3620,3950,4000,3550,700331,2641901525,00,0.00,N,5,-325,
20241125,3945,4155,4275,3900,652910,2700080815,00,0.00,N,5,-220,
20241118,4165,3520,4255,3520,1368378,5330851320,00,0.00,N,2,615,
20241111,3550,3925,3940,3370,1198015,4341029195,00,0.00,N,5,-400,
20241104,3950,3900,4045,3895,391048,1556798555,00,0.00,N,2,50,
20241028,3900,3885,4150,3850,659541,2614611620,00,0.00,N,2,20,
20241021,3880,4145,4165,3855,847575,3375559810,00,0.00,N,5,-230,
20241014,4110,4180,4245,4070,750262,3108235190,00,0.00,N,5,-90,
20241007,4200,4190,4360,4185,411800,1762716850,00,0.00,N,2,15,
20240930,4185,4385,4440,4180,442623,1890688775,00,0.00,N,5,-255,
20240923,4440,4360,4475,4295,763340,3358242170,00,0.00,N,2,80,
20240919,4360,4200,4360,4160,285432,1216498215,00,0.00,N,2,135,
20240909,4225,3980,4340,3965,574557,2365884880,00,0.00,N,2,175,
20240902,4050,4235,4405,4045,901524,3819596930,00,0.00,N,5,-185,
20240826,4235,4370,4405,4165,426263,1817400295,00,0.00,N,5,-125,
20240819,4360,4400,4505,4305,537795,2366365180,00,0.00,N,5,-40,
20240812,4400,4260,4500,4260,540437,2374241650,00,0.00,N,2,120,
20240805,4280,4460,4520,3935,1922946,8053909305,00,0.00,N,5,-250,
20240729,4530,4620,4785,4460,964972,4455039565,00,0.00,N,5,-105,
20240722,4635,4940,4945,4535,1081894,5103142520,00,0.00,N,5,-305,
20240715,4940,4895,5070,4885,1081263,5367553850,00,0.00,N,2,45,
20240708,4895,4925,5040,4865,618098,3052142795,00,0.00,N,5,-30,
20240701,4925,4865,5070,4845,946937,4656921315,00,0.00,N,2,35,
20240624,4890,5110,5160,4810,1392004,6881163215,00,0.00,N,5,-260,
20240617,5150,5150,5500,5040,4050064,21180617700,00,0.00,N,3,0,
20240610,5150,5170,5300,5100,1309872,6784347540,00,0.00,N,5,-20,
20240603,5170,5070,5250,5030,1124349,5805271110,00,0.00,N,2,150,
20240527,5020,5160,5840,5010,6651321,35689469360,00,0.00,N,5,-130,
20240520,5150,5480,5500,5150,1245379,6602487250,00,0.00,N,5,-330,
20240513,5480,5540,5710,5460,605776,3376869890,00,0.00,N,5,-80,
20240507,5560,5660,5740,5530,605149,3410726610,00,0.00,N,5,-90,
20240429,5650,5480,5790,5480,874855,4954501700,00,0.00,N,2,190,
20240422,5460,5600,5630,5410,817793,4495579910,00,0.00,N,5,-40,
20240415,5500,5300,5530,5220,994973,5335229630,00,0.00,N,2,120,
20240408,5380,5620,5660,5350,798798,4382413790,00,0.00,N,5,-240,
20240401,5620,5980,5980,5510,1545448,8825292510,00,0.00,N,5,-280,
20240325,5900,5900,6320,5870,2084027,12616786890,00,0.00,N,2,10,
20240318,5890,6110,6200,5450,3392281,19744312090,00,0.00,N,5,-180,
20240311,6070,6050,6160,6010,1713975,10370898060,00,0.00,N,5,-30,
20240304,6100,6360,6400,6020,2110961,13047263660,00,0.00,N,5,-260,
20240226,6360,6500,6510,6250,1098004,6977309620,00,0.00,N,5,-140,
20240219,6500,6810,6820,6400,1802785,11886358540,00,0.00,N,5,-260,
20240213,6760,6550,6800,6550,1256746,8427934930,00,0.00,N,2,210,
20240205,6550,6770,6780,6470,1331282,8778846910,00,0.00,N,5,-130,
20240129,6680,6160,6800,6140,2919483,18869312490,00,0.00,N,2,490,
20240122,6190,6360,6370,6010,1466084,9043025710,00,0.00,N,5,-140,
20240115,6330,6400,6530,6170,1919288,12156219430,00,0.00,N,5,-70,
20240108,6400,6500,6590,6360,1632552,10565533330,00,0.00,N,5,-120,
20240102,6520,6820,6890,6480,1472205,9817686950,00,0.00,N,5,-330,
20231226,6850,7000,7020,6730,1378341,9393329770,00,0.00,N,5,-150,
20231218,7000,6970,7100,6730,3819315,26501040930,00,0.00,N,2,90,
20231211,6910,7050,7380,6790,5642900,39700837580,00,0.00,N,5,-520,
20231204,7430,7920,8620,7160,48043041,379387975760,00,0.00,N,2,740,
20231127,6690,6730,6930,6610,1953835,13199636870,00,0.00,N,5,-10,
20231120,6700,6550,6750,6470,1284450,8539227960,00,0.00,N,2,130,
20231113,6570,6280,6830,6160,1722889,11288850730,00,0.00,N,2,320,
20231106,6250,6620,6900,6160,2451466,16236259440,00,0.00,N,5,-160,
20231030,6410,5910,6460,5900,1874327,11593056750,00,0.00,N,2,430,
20231023,5980,6250,6370,5890,2501013,15336059110,00,0.00,N,5,-380,
20231016,6360,6970,7320,6350,4921906,33883617460,00,0.00,N,5,-560,
20231010,6920,6800,7090,6500,2481281,17053689800,00,0.00,N,2,110,
20231004,6810,7070,7120,6500,2808544,19091201000,00,0.00,N,5,-340,
20230925,7150,7710,7810,6920,3009927,21953822740,00,0.00,N,5,-660,
20230918,7810,8410,8910,7700,13267659,110170967920,00,0.00,N,5,-500,
20230911,8310,9200,9650,7790,51013473,451113525270,00,0.00,N,5,-390,
20230904,8700,7680,9330,7280,29710073,256614162810,00,0.00,N,2,980,
20230828,7720,10340,10560,7690,14857868,130910032710,00,0.00,N,5,-1410,
20230821,9130,9250,9540,9040,2081839,19266339900,00,0.00,N,5,-20,
20230814,9150,8540,9360,7950,5249181,45700215100,00,0.00,N,2,580,
20230807,8570,8920,8920,8210,3324570,28233577450,00,0.00,N,5,-290,
20230731,8860,8800,9400,8400,5937725,52658388500,00,0.00,N,2,60,
20230724,8800,9120,9420,8160,11421130,100152894900,00,0.00,N,5,-320,
20230717,9120,9800,10080,9120,9080130,86853771200,00,0.00,N,5,-730,
20230710,9850,9820,10140,9260,13673690,132866574450,00,0.00,N,5,-10,
20230703,9860,8690,10560,8550,28153515,269462700050,00,0.00,N,2,1200,
20230626,8660,9350,9350,8190,19028550,166693293850,00,0.00,N,5,-870,
20230619,9530,8130,10080,7540,63873120,576710078000,00,0.00,N,2,1380,
20230612,8150,6650,9090,6500,42898900,341325492350,00,0.00,N,2,1500,
20230605,6650,6980,7060,6570,3877416,26211383350,00,0.00,N,5,-290,
20230530,6940,6500,7100,6500,4581111,31252056150,00,0.00,N,2,430,
20230522,6510,6840,7130,6510,4472480,30433076450,00,0.00,N,5,-310,
20230515,6820,6720,7390,6480,8710640,60554770800,00,0.00,N,2,150,
20230508,6670,7450,7480,6590,9172875,64123263650,00,0.00,N,5,-720,
20230502,7390,7650,8160,7340,9830962,76703783400,00,0.00,N,5,-250,
20230424,7640,11600,11920,7450,36614320,345685459300,00,0.00,N,5,-4160,
20230417,11800,8960,13220,8780,75602830,868067243550,00,0.00,N,2,2860,
20230410,8940,8370,10180,8120,38473820,358771470350,00,0.00,N,2,740,
20230403,8200,8220,8770,7630,16176090,131773164750,00,0.00,N,2,140,
20230327,8060,7370,8960,7370,25548810,212289892350,00,0.00,N,2,710,
20230320,7350,6260,7930,5800,31751530,231230601750,00,0.00,N,2,1130,
20230313,6220,5790,6790,5550,22114755,136363618250,00,0.00,N,2,460,
20230306,5760,5040,7120,4960,47505850,305795561900,00,0.00,N,2,790,
20230227,4970,4700,5060,4620,1806021,8796807650,00,0.00,N,2,250,
20230220,4720,4950,5140,4680,3443960,16877173550,00,0.00,N,5,-200,
20230213,4920,4680,5030,4640,2394275,11672683550,00,0.00,N,2,230,
20230206,4690,4900,5000,4620,2372720,11490706800,00,0.00,N,5,-130,
20230130,4820,4680,4850,4620,1790965,8505038300,00,0.00,N,2,110,
20230125,4710,4560,4800,4540,1227907,5749009700,00,0.00,N,2,200,
20230116,4510,4470,4620,4430,1248820,5620853550,00,0.00,N,2,20,
20230109,4490,4480,4550,4360,1018220,4548531350,00,0.00,N,2,140,
20230102,4350,4140,4480,3820,2049250,8541863600,00,0.00,N,2,240,
20221226,4110,4310,4400,4070,1210216,5153322450,00,0.00,N,5,-210,
20221219,4320,4430,4520,4280,1198090,5248283600,00,0.00,N,5,-140,
20221212,4460,4620,4690,4400,1105080,5039783650,00,0.00,N,5,-230,
20221205,4690,4800,4940,4650,1131320,5429907650,00,0.00,N,5,-110,
20221128,4800,4840,4970,4610,1796585,8626830950,00,0.00,N,5,-40,
20221121,4840,4800,4920,4560,1775525,8386244800,00,0.00,N,2,70,
20221114,4770,5120,5150,4770,2968250,14844722200,00,0.00,N,5,-340,
20221107,5110,4830,5270,4770,5044515,25548251400,00,0.00,N,2,310,
20221031,4800,4530,4930,4490,4427230,20828974350,00,0.00,N,2,370,
20221024,4430,4560,4660,4360,2448510,11054075800,00,0.00,N,5,-20,
20221017,4450,4220,5530,4160,11825630,58567700900,00,0.00,N,2,160,
20221011,4290,4400,4400,4040,2012641,8520990850,00,0.00,N,5,-180,
20221004,4470,4410,4570,4310,1574571,6972563900,00,0.00,N,2,170,
20220926,4300,4700,4940,4180,3562105,15831748100,00,0.00,N,5,-500,
20220919,4800,4910,5050,4720,2070105,10086422150,00,0.00,N,5,-180,
20220913,4980,5070,5200,4920,1483771,7514683100,00,0.00,N,5,-40,
20220905,5020,4950,5120,4850,1708611,8476369550,00,0.00,N,5,-10,
20220829,5030,5800,5870,5000,4228765,23065525600,00,0.00,N,5,-720,
20220822,5750,5460,5930,5280,5034760,28427757100,00,0.00,N,2,320,
20220816,5430,5850,5920,5230,3343946,19020621650,00,0.00,N,5,-350,
20220808,5780,5640,5890,5600,4090470,23480464950,00,0.00,N,2,140,
20220801,5640,5690,5770,5520,4156570,23358839150,00,0.00,N,2,20,
20220725,5620,4920,6400,4890,25209180,147231863150,00,0.00,N,2,660,
20220718,4960,4820,5090,4820,2391415,11909421100,00,0.00,N,2,190,
20220711,4770,5240,5330,4720,3782745,18756528000,00,0.00,N,5,-450,
20220704,5220,5160,5350,4860,5868245,29821890450,00,0.00,N,2,70,
20220627,5150,6430,6870,5150,15968230,98617254950,00,0.00,N,5,-1270,
20220620,6420,6000,6910,5360,24237980,154302148000,00,0.00,N,2,420,
20220613,6000,6160,6290,5750,5416565,32473679450,00,0.00,N,5,-330,
20220607,6330,6390,6650,6130,7849091,50282597300,00,0.00,N,5,-30,
20220530,6360,6410,6650,6340,3659941,23744575200,00,0.00,N,5,-30,
20220523,6390,6520,6600,6180,6986505,44619426000,00,0.00,N,5,-130,
20220516,6520,7800,7930,6430,21834075,153922852500,00,0.00,N,5,-1230,
20220509,7750,7450,10480,7380,89060515,797980906250,00,0.00,N,2,170,
20220502,7580,8200,8340,7540,9684596,76867206850,00,0.00,N,5,-820,
20220425,8400,8780,9030,7900,25653680,221414715800,00,0.00,N,5,-650,
20220418,9050,9050,10520,8500,64596850,609652414000,00,0.00,N,5,-10,
20220411,9060,7900,9850,7810,108048195,947722778950,00,0.00,N,2,1700,
20220404,7360,6220,9870,6020,103798554,904932162450,00,0.00,N,2,1090,
20220328,6270,6120,6350,6000,3113505,19331459000,00,0.00,N,2,150,
20220321,6120,5870,6210,5800,2763315,16732275850,00,0.00,N,2,230,
20220314,5890,5740,5950,5510,1811870,10339611050,00,0.00,N,2,150,
20220307,5740,6110,6340,5720,3615601,21933624550,00,0.00,N,5,-270,
20220228,6010,5550,6260,5510,4033761,24236571750,00,0.00,N,2,460,
20220221,5550,5690,5780,5300,1974400,10896504750,00,0.00,N,5,-250,
20220214,5800,5210,5820,5100,1896390,10235661100,00,0.00,N,2,430,
20220207,5370,5490,5510,5320,971005,5271091500,00,0.00,N,5,-140,
20220203,5510,5410,5510,5290,374768,2033824000,00,0.00,N,2,220,
20220124,5290,5740,5810,4970,2081630,11132407100,00,0.00,N,5,-550,
20220117,5840,6180,6230,5780,1256600,7501729250,00,0.00,N,5,-310,
20220110,6150,6090,6360,6000,1904595,11718806300,00,0.00,N,2,60,
20220103,6090,6170,6290,6000,1741280,10673864450,00,0.00,N,5,-60,
20211227,6150,6130,6250,6040,1326316,8125432850,00,0.00,N,2,20,
20211220,6130,6340,6340,6110,1500920,9278128300,00,0.00,N,5,-210,
20211213,6340,6400,6420,6190,1703665,10774118250,00,0.00,N,5,-50,
20211206,6390,6220,6480,6160,1748880,11083494750,00,0.00,N,2,90,
20211129,6300,6010,6360,5700,3559060,21497884350,00,0.00,N,2,20,
20211122,6280,6800,6810,6260,3669465,24002172300,00,0.00,N,5,-520,
20211115,6800,6820,6870,6430,5749285,38428739050,00,0.00,N,2,10,
20211108,6790,7570,7880,6530,19902310,144201980500,00,0.00,N,5,-690,
20211101,7480,7700,9040,6840,97026955,796004076200,00,0.00,N,2,690,
20211025,6790,6390,6880,6300,3201455,21248129850,00,0.00,N,2,360,
20211018,6430,6640,6830,6370,2084825,13749333200,00,0.00,N,5,-210,
20211012,6640,6260,6660,6070,1544526,9747195100,00,0.00,N,2,370,
20211005,6270,6650,6720,6070,2813946,17793080450,00,0.00,N,5,-490,
20210927,6760,6920,7050,6420,3554400,23991059700,00,0.00,N,5,-70,
20210923,34150,33700,34450,32900,202521,6826963250,00,0.00,N,2,350,
20210913,33800,34500,35050,32800,422225,14320219900,00,0.00,N,5,-950,
20210906,34750,35300,35700,34100,502658,17515344000,00,0.00,N,5,-100,
20210830,34850,34200,35150,33500,435295,14887146300,00,0.00,N,2,1150,
20210823,33700,31550,34200,31350,531699,17567344100,00,0.00,N,2,2450,
20210817,31250,36750,36900,31000,1157172,39435942650,00,0.00,N,5,-4400,
20210809,35650,37250,37400,34950,733141,26441970150,00,0.00,N,5,-1950,
20210802,37600,39250,40400,36400,1451608,55074116050,00,0.00,N,5,-850,
20210726,38450,34600,38950,34000,2072262,75894415000,00,0.00,N,2,4000,
20210719,34450,35750,36750,34300,1100185,39126161050,00,0.00,N,5,-1200,
20210712,35650,36000,36450,33600,1451392,50625322850,00,0.00,N,5,-150,