KissMeData/003720/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3915,3775,3950,3580,651941,2429479368,00,0.00,N,2,20,
20250331,3895,3890,3950,3660,562480,2136282155,00,0.00,N,5,-5,
20250324,3900,4015,4095,3805,748839,2971251306,00,0.00,N,5,-115,
20250317,4015,4310,4360,3970,791546,3260382577,00,0.00,N,5,-275,
20250310,4290,4035,4380,3910,1731671,7147455142,00,0.00,N,2,195,
20250304,4095,4305,4560,4055,1001840,4317070989,00,0.00,N,5,-335,
20250224,4430,4695,4880,4415,1774241,8184142725,00,0.00,N,5,-335,
20250217,4765,4585,4950,4480,2065498,9788138465,00,0.00,N,2,180,
20250210,4585,4290,4640,4110,1579787,6904962445,00,0.00,N,2,220,
20250203,4365,4210,4630,4125,1631919,7007216825,00,0.00,N,2,20,
20250131,4345,4225,4375,4205,148127,637060200,00,0.00,N,2,30,
20250120,4315,4420,4635,4090,2903632,12667652395,00,0.00,N,2,200,
20250113,4115,3775,4265,3655,912957,3605860815,00,0.00,N,2,340,
20250106,3775,3860,3950,3695,560484,2138806470,00,0.00,N,2,5,
20241230,3770,3680,3805,3615,265874,985605250,00,0.00,N,2,90,
20241223,3680,3690,3915,3610,393041,1479748675,00,0.00,N,2,20,
20241216,3660,3855,3970,3610,1342577,5114300115,00,0.00,N,2,110,
20241209,3550,3330,3655,3050,1035108,3475692495,00,0.00,N,2,175,
20241202,3375,3560,3625,3225,720047,2472663540,00,0.00,N,5,-180,
20241125,3555,3740,3940,3510,653032,2418634590,00,0.00,N,5,-185,
20241118,3740,3690,3870,3620,630154,2366316115,00,0.00,N,2,55,
20241111,3685,4200,4220,3565,1372046,5281975625,00,0.00,N,5,-520,
20241104,4205,4200,4340,4060,932962,3893167650,00,0.00,N,2,5,
20241028,4200,4500,4570,4150,1596500,6912193765,00,0.00,N,5,-390,
20241021,4590,4805,4880,4540,1392880,6478275130,00,0.00,N,5,-215,
20241014,4805,5040,5220,4620,1944718,9323884100,00,0.00,N,5,-255,
20241007,5060,5060,5460,5020,1478324,7763466170,00,0.00,N,2,20,
20240930,5040,5450,5600,5010,1581494,8426617340,00,0.00,N,5,-410,
20240923,5450,4945,5660,4845,4860297,25612993100,00,0.00,N,2,500,
20240919,4950,4900,4970,4690,833817,4028163830,00,0.00,N,2,85,
20240909,4865,4310,4950,4270,3618438,16921369330,00,0.00,N,2,450,
20240902,4415,4080,4615,4035,3352664,14621820180,00,0.00,N,2,380,
20240826,4035,3940,4045,3765,871262,3418113845,00,0.00,N,2,95,
20240819,3940,3865,4050,3845,901420,3550577630,00,0.00,N,2,140,
20240812,3800,3540,3980,3540,1119129,4263541250,00,0.00,N,2,230,
20240805,3570,3590,3685,3000,1539495,5142242425,00,0.00,N,5,-120,
20240729,3690,3820,3980,3665,523859,1965847360,00,0.00,N,5,-85,
20240722,3775,4025,4025,3630,1231995,4654596200,00,0.00,N,5,-205,
20240715,3980,4105,4175,3885,1213458,4921399850,00,0.00,N,5,-150,
20240708,4130,4030,4325,3980,2241844,9286545250,00,0.00,N,2,75,
20240701,4055,3980,4285,3805,2519915,10229760250,00,0.00,N,2,75,
20240624,3980,4080,4155,3830,1947742,7819717515,00,0.00,N,5,-100,
20240617,4080,3780,4280,3640,10943917,44679164695,00,0.00,N,2,360,
20240610,3720,3540,4500,3480,8864333,36416248185,00,0.00,N,2,185,
20240603,3535,3430,3770,3420,1481477,5391302500,00,0.00,N,2,135,
20240527,3400,3520,4030,3240,7331614,26858243895,00,0.00,N,5,-150,
20240520,3550,3875,3875,3390,1409733,5098761990,00,0.00,N,5,-275,
20240513,3825,3815,3955,3695,707860,2713463160,00,0.00,N,2,10,
20240507,3815,3850,4005,3800,654314,2537997290,00,0.00,N,5,-30,
20240429,3845,3800,3910,3705,299820,1151738730,00,0.00,N,2,85,
20240422,3760,3890,3950,3740,497888,1903183120,00,0.00,N,5,-100,
20240415,3860,3950,4000,3790,602086,2335500425,00,0.00,N,5,-160,
20240408,4020,4105,4150,3890,479309,1914431110,00,0.00,N,5,-85,
20240401,4105,4055,4315,3995,730958,3027547735,00,0.00,N,2,100,
20240325,4005,3980,4385,3865,1542356,6374812225,00,0.00,N,2,65,
20240318,3940,4025,4115,3875,751912,2983735205,00,0.00,N,5,-100,
20240311,4040,4155,4285,4000,731085,3006158645,00,0.00,N,5,-115,
20240304,4155,4270,4450,4085,1070921,4531320830,00,0.00,N,5,-115,
20240226,4270,4130,4655,4010,1979188,8596713070,00,0.00,N,2,100,
20240219,4170,4125,4515,4050,2913206,12566639125,00,0.00,N,2,45,
20240213,4125,3755,4170,3755,660565,2616328090,00,0.00,N,2,370,
20240205,3755,3650,3795,3580,758713,2807176490,00,0.00,N,2,105,
20240129,3650,4245,4245,3545,1671391,6331888595,00,0.00,N,5,-520,
20240122,4170,4695,4695,3650,2972065,11928244815,00,0.00,N,5,-450,
20240115,4620,4830,4830,4385,973661,4450053230,00,0.00,N,5,-210,
20240108,4830,4680,4940,4575,2285668,10831560265,00,0.00,N,2,190,
20240102,4640,4475,4735,4420,969722,4419998130,00,0.00,N,2,120,
20231226,4520,4550,4575,4175,579841,2585199780,00,0.00,N,5,-35,
20231218,4555,4510,4845,4505,1690588,7861760625,00,0.00,N,2,55,
20231211,4500,4625,4835,4350,1360896,6180207575,00,0.00,N,5,-185,
20231204,4685,5070,5090,4475,2258346,10664216260,00,0.00,N,5,-375,
20231127,5060,5140,5270,4930,1453263,7393408020,00,0.00,N,5,-80,
20231120,5140,5130,5500,5010,1426654,7509357710,00,0.00,N,5,-80,
20231113,5220,5050,5420,4945,1704973,8817108485,00,0.00,N,2,150,
20231106,5070,5650,6170,5040,9489260,54761977980,00,0.00,N,5,-480,
20231030,5550,5100,5600,4800,3905536,20718834420,00,0.00,N,2,450,
20231023,5100,5130,5390,4900,2132282,10968549635,00,0.00,N,5,-50,
20231016,5150,4895,5520,4620,3808043,19654848980,00,0.00,N,2,245,
20231010,4905,5260,5260,4835,1142796,5771812875,00,0.00,N,5,-285,
20231004,5190,4890,5250,4745,1348184,6826317875,00,0.00,N,2,275,
20230925,4915,5060,5060,4740,1243664,6064962375,00,0.00,N,5,-205,
20230918,5120,5690,5700,4745,7336848,38615699995,00,0.00,N,5,-570,
20230911,5690,5070,5780,4960,6328921,34420852065,00,0.00,N,2,580,
20230904,5110,5310,5500,4980,3054852,15939653460,00,0.00,N,5,-210,
20230828,5320,5790,6100,5240,7664097,43752689720,00,0.00,N,5,-210,
20230821,5530,4310,6300,4285,24562203,138394224580,00,0.00,N,2,1210,
20230814,4320,4130,4350,3860,1446277,5931611950,00,0.00,N,2,140,
20230807,4180,4020,4265,3795,1906654,7651898200,00,0.00,N,2,110,
20230731,4070,4485,4645,4020,1756712,7550201720,00,0.00,N,5,-415,
20230724,4485,4705,4955,4165,3937433,18114591565,00,0.00,N,5,-220,
20230717,4705,4245,4900,4045,6329518,29395477180,00,0.00,N,2,460,
20230710,4245,4250,4430,4120,1153629,4919065655,00,0.00,N,5,-5,
20230703,4250,4305,4460,4210,1407201,6130676660,00,0.00,N,5,-30,
20230626,4280,4005,4360,3945,1877179,7791861810,00,0.00,N,2,255,
20230619,4025,4230,4255,3920,2133447,8654268030,00,0.00,N,5,-205,
20230612,4230,4405,4575,4125,2545951,11136586305,00,0.00,N,5,-175,
20230605,4405,4970,4985,4315,3253252,14977448905,00,0.00,N,5,-560,
20230530,4965,4690,5300,4600,11663215,57761620115,00,0.00,N,2,390,
20230522,4575,4615,5030,4450,8463811,40101033080,00,0.00,N,5,-25,
20230515,4600,4440,5030,4270,11664575,54670348935,00,0.00,N,2,160,
20230508,4440,5350,5520,4345,25484747,125532316845,00,0.00,N,5,-940,
20230502,5380,3900,5380,3850,49896218,249759139555,00,0.00,N,2,1480,
20230424,3900,4215,4255,3785,2859126,11331050565,00,0.00,N,5,-210,
20230417,4110,3580,4690,3480,9225309,38898854845,00,0.00,N,2,515,
20230410,3595,3890,3915,3550,2820263,10293042245,00,0.00,N,5,-290,
20230403,3885,3705,4235,3455,7950092,30820843460,00,0.00,N,2,275,
20230327,3610,3510,3870,3490,2791182,10288679840,00,0.00,N,2,110,
20230320,3500,3090,3615,3070,4879044,16658207030,00,0.00,N,2,410,
20230313,3090,3050,3275,2975,2463525,7659013135,00,0.00,N,2,10,
20230306,3080,3150,3210,2935,2084904,6390551500,00,0.00,N,5,-40,
20230227,3120,3010,3130,2925,1215773,3657837695,00,0.00,N,2,90,
20230220,3030,3045,3160,2960,3760279,11545295025,00,0.00,N,2,25,
20230213,3005,2860,3140,2660,3076881,9118529215,00,0.00,N,2,145,
20230206,2860,2810,2905,2745,566113,1606473570,00,0.00,N,2,50,
20230130,2810,2635,2825,2450,720606,1945110700,00,0.00,N,2,180,
20230125,2630,2570,2675,2565,288751,756036780,00,0.00,N,2,70,
20230116,2560,2545,2595,2510,342182,875135170,00,0.00,N,3,0,
20230109,2560,2500,2640,2500,279946,724054270,00,0.00,N,2,40,
20230102,2520,2410,2570,2295,474837,1147579820,00,0.00,N,2,110,
20221226,2410,2475,2510,2410,280800,688420825,00,0.00,N,5,-90,
20221219,2500,2580,2700,2485,400157,1031067260,00,0.00,N,5,-110,
20221212,2610,2470,2630,2460,386670,994394135,00,0.00,N,2,100,
20221205,2510,2695,2750,2470,1134591,2936734645,00,0.00,N,5,-185,
20221128,2695,2680,2950,2550,3130318,8710897795,00,0.00,N,2,65,
20221121,2630,2690,2690,2540,513537,1341861190,00,0.00,N,5,-60,
20221114,2690,2685,2990,2560,5690646,16008853325,00,0.00,N,2,135,
20221107,2555,2425,2555,2400,471154,1173283330,00,0.00,N,2,130,
20221031,2425,2395,2625,2330,644300,1600056220,00,0.00,N,2,75,
20221024,2350,2380,2445,2290,516859,1213419505,00,0.00,N,5,-5,
20221017,2355,2350,2700,2290,2105993,5315551430,00,0.00,N,5,-15,
20221011,2370,2480,2480,2235,469662,1093031360,00,0.00,N,5,-125,
20221004,2495,2420,2660,2405,978214,2465462755,00,0.00,N,2,90,
20220926,2405,2595,2595,2300,1088374,2670281205,00,0.00,N,5,-210,
20220919,2615,2980,2990,2615,1376360,3860541060,00,0.00,N,5,-360,
20220913,2975,3025,3130,2940,1190222,3612832070,00,0.00,N,5,-45,
20220905,3020,2990,3150,2920,1223319,3740831170,00,0.00,N,2,30,
20220829,2990,2915,3090,2900,1565025,4690549375,00,0.00,N,5,-80,
20220822,3070,2965,3445,2900,13645046,43778581595,00,0.00,N,2,85,
20220816,2985,3380,3390,2975,3326142,10589548275,00,0.00,N,5,-390,
20220808,3375,3245,3480,2965,18305059,59966107305,00,0.00,N,2,365,
20220801,3010,3080,3230,2945,8050610,24884049700,00,0.00,N,5,-15,
20220725,3025,2570,3325,2525,22061913,68125430920,00,0.00,N,2,455,
20220718,2570,2490,2610,2460,294838,748955175,00,0.00,N,2,85,
20220711,2485,2525,2580,2410,351158,868576225,00,0.00,N,2,10,
20220704,2475,2445,2510,2270,360471,867055215,00,0.00,N,2,25,
20220627,2450,2520,2630,2415,409063,1039358515,00,0.00,N,5,-45,
20220620,2495,2710,2745,2370,696390,1768409470,00,0.00,N,5,-225,
20220613,2720,2970,2970,2600,653252,1815026130,00,0.00,N,5,-280,
20220607,3000,3115,3115,2970,252812,762018660,00,0.00,N,5,-75,
20220530,3075,3085,3090,3000,311999,948685780,00,0.00,N,2,55,
20220523,3020,3055,3075,2945,964065,2880999835,00,0.00,N,5,-25,
20220516,3045,3195,3195,3035,674813,2090324990,00,0.00,N,5,-140,
20220509,3185,3115,3305,2935,1291021,4083448825,00,0.00,N,2,60,
20220502,3125,3185,3225,3060,240408,753406420,00,0.00,N,5,-80,
20220425,3205,3285,3285,3035,755323,2384976520,00,0.00,N,5,-105,
20220418,3310,3190,3345,3170,786515,2575720195,00,0.00,N,2,120,
20220411,3190,3275,3275,3090,731897,2329711480,00,0.00,N,5,-50,
20220404,3240,3270,3345,3185,538834,1746494130,00,0.00,N,5,-50,
20220328,3290,3250,3460,3175,1976920,6536098370,00,0.00,N,2,60,
20220321,3230,3240,3315,3130,788301,2529295295,00,0.00,N,5,-5,
20220314,3235,3120,3275,2970,771136,2383218435,00,0.00,N,2,115,
20220307,3120,3180,3230,3000,695169,2161128115,00,0.00,N,5,-75,
20220228,3195,3240,3285,3180,922532,2967192330,00,0.00,N,5,-60,
20220221,3255,3480,3530,3155,2084750,7005918370,00,0.00,N,5,-270,
20220214,3525,3250,3720,3250,3865126,13644693170,00,0.00,N,2,100,
20220207,3425,3435,3575,3330,2102964,7243697975,00,0.00,N,5,-5,
20220203,3430,3330,3470,3290,701860,2373549140,00,0.00,N,2,100,
20220124,3330,3380,3460,3050,2821249,9128153865,00,0.00,N,5,-80,
20220117,3410,3250,3615,3100,6406978,21704830790,00,0.00,N,2,220,
20220110,3190,2925,3220,2855,2135114,6591641315,00,0.00,N,2,265,
20220103,2925,3000,3050,2810,537482,1595631795,00,0.00,N,5,-75,
20211227,3000,2860,3010,2860,523799,1542057410,00,0.00,N,2,110,
20211220,2890,2880,2930,2825,603613,1727278725,00,0.00,N,5,-20,
20211213,2910,2930,2995,2870,460855,1346200790,00,0.00,N,5,-10,
20211206,2920,2890,2970,2805,508200,1481399055,00,0.00,N,2,30,
20211129,2890,2780,2925,2580,926980,2543851170,00,0.00,N,2,45,
20211122,2845,2940,2975,2830,630074,1823627860,00,0.00,N,5,-95,
20211115,2940,3040,3070,2880,843279,2499102135,00,0.00,N,5,-90,
20211108,3030,3000,3050,2900,1082307,3220363680,00,0.00,N,2,5,
20211101,3025,3140,3260,3020,2029494,6387624910,00,0.00,N,5,-115,
20211025,3140,3065,3340,2955,3604080,11513416590,00,0.00,N,2,75,
20211018,3065,3030,3150,2980,1020377,3129607295,00,0.00,N,2,35,
20211012,3030,2880,3075,2845,528492,1569056955,00,0.00,N,2,140,
20211005,2890,2900,3000,2750,924849,2651602530,00,0.00,N,5,-90,
20210927,2980,3185,3285,2930,1610074,4950931610,00,0.00,N,5,-200,
20210923,3180,3235,3270,3150,570463,1818468875,00,0.00,N,5,-80,
20210913,3260,3420,3500,3220,1470298,4924168040,00,0.00,N,5,-220,
20210906,3480,3445,3670,3345,3684029,12873715195,00,0.00,N,2,80,
20210830,3400,3270,3415,3210,1789565,5947523475,00,0.00,N,2,145,
20210823,3255,2840,3350,2840,1718660,5280339125,00,0.00,N,2,405,
20210817,2850,3190,3195,2785,2038795,6124934640,00,0.00,N,5,-340,
20210809,3190,3310,3415,3180,2230528,7318283620,00,0.00,N,5,-115,
20210802,3305,3260,3425,3200,2300166,7582256155,00,0.00,N,2,50,
20210726,3255,3725,3810,3255,8416298,29549232725,00,0.00,N,5,-460,
20210719,3715,3570,4760,3545,96407366,417843006030,00,0.00,N,2,95,
20210712,3620,3410,4280,3270,34180847,132078777055,00,0.00,N,2,190,