KissMeData/003920/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,68700,71700,71700,67500,58003,4022148650,00,0.00,N,5,-3100,
20250331,71800,70600,73600,69000,48860,3486104600,00,0.00,N,2,800,
20250324,71000,72100,72700,70300,50563,3614233700,00,0.00,N,5,-900,
20250317,71900,73000,73700,70300,70924,5106105150,00,0.00,N,5,-600,
20250310,72500,75400,75900,72100,61206,4520450600,00,0.00,N,5,-2900,
20250304,75400,75700,77500,73700,80690,6109446850,00,0.00,N,5,-400,
20250224,75800,75200,78900,73800,91757,6977593200,00,0.00,N,2,600,
20250217,75200,69500,78500,69400,175201,13124349400,00,0.00,N,2,6300,
20250210,68900,61900,71100,61500,154588,10584785200,00,0.00,N,2,6700,
20250203,62200,65700,65700,60300,53071,3400188200,00,0.00,N,5,-4200,
20250131,66400,65400,66500,64900,11191,734606600,00,0.00,N,2,400,
20250120,66000,66900,68800,63100,83453,5505924400,00,0.00,N,5,-800,
20250113,66800,61300,67200,61200,77665,5022581100,00,0.00,N,2,5400,
20250106,61400,60600,63700,60300,53403,3298647200,00,0.00,N,2,1100,
20241230,60300,58300,60500,58300,20858,1247473800,00,0.00,N,2,1800,
20241223,58500,59700,60100,56300,64948,3779417600,00,0.00,N,5,-700,
20241216,59200,63800,65400,59200,76176,4715724800,00,0.00,N,5,-2400,
20241209,61600,62300,64000,58000,127386,7853485800,00,0.00,N,5,-3100,
20241202,64700,68100,71300,63900,118089,7998752600,00,0.00,N,5,-3400,
20241125,68100,64200,69200,64000,107685,7277907500,00,0.00,N,2,4700,
20241118,63400,68700,70600,61300,175720,11318780300,00,0.00,N,5,-5300,
20241111,68700,68700,68700,68700,0,0,00,0.00,N,3,0,
20241104,68700,68400,72000,67300,127056,8883359000,00,0.00,N,2,300,
20241028,68400,65900,70300,63100,193575,13020658000,00,0.00,N,2,2500,
20241021,65900,57900,66400,57300,205235,12754170000,00,0.00,N,2,8300,
20241014,57600,57700,58100,57200,69255,4001344000,00,0.00,N,5,-100,
20241007,57700,56800,58100,56300,52756,3022824000,00,0.00,N,2,900,
20240930,56800,56700,57300,55900,46407,2637527000,00,0.00,N,3,0,
20240923,56800,55400,57300,53200,99805,5666788000,00,0.00,N,2,1400,
20240919,55400,52800,57300,52800,104258,5799023000,00,0.00,N,2,2400,
20240909,53000,47000,58100,46500,503215,27108220500,00,0.00,N,2,5900,
20240902,47100,48800,48800,46700,41035,1955470000,00,0.00,N,5,-1250,
20240826,48350,48800,49400,47800,47375,2289739500,00,0.00,N,2,50,
20240819,48300,49600,49700,48200,47955,2341463500,00,0.00,N,5,-1300,
20240812,49600,50800,51800,48700,74526,3708441500,00,0.00,N,5,-150,
20240805,49750,48800,52000,47200,132065,6447742000,00,0.00,N,5,-1050,
20240729,50800,53900,53900,50500,45345,2346596000,00,0.00,N,5,-2300,
20240722,53100,54600,55100,51600,64605,3450287000,00,0.00,N,5,-2000,
20240715,55100,55200,56000,54300,64605,3551151000,00,0.00,N,5,-500,
20240708,55600,58700,59100,54900,118215,6695795000,00,0.00,N,5,-3100,
20240701,58700,58000,59000,56600,125675,7317810000,00,0.00,N,2,700,
20240624,58000,52200,58300,51900,241015,13432272000,00,0.00,N,2,6000,
20240617,52000,51800,54500,49450,110575,5622565000,00,0.00,N,2,700,
20240610,51300,49700,52100,49450,61615,3136576500,00,0.00,N,2,1600,
20240603,49700,50300,50600,48600,35086,1739030000,00,0.00,N,2,200,
20240527,49500,50800,51300,49200,53915,2689727000,00,0.00,N,5,-1900,
20240520,51400,53600,54000,50500,40455,2099216000,00,0.00,N,5,-2200,
20240513,53600,50800,54700,50200,47146,2473991000,00,0.00,N,2,3000,
20240507,50600,51200,51200,49850,37476,1879517500,00,0.00,N,5,-500,
20240429,51100,50900,52100,50500,30996,1592683000,00,0.00,N,2,200,
20240422,50900,50100,51000,49500,35695,1787324000,00,0.00,N,2,800,
20240415,50100,50100,50300,46800,97895,4742600000,00,0.00,N,5,-500,
20240408,50600,52600,52600,49900,66926,3372942500,00,0.00,N,5,-1600,
20240401,52200,58300,58300,51800,147695,7970151000,00,0.00,N,5,-5600,
20240325,57800,59500,60600,57400,124865,7345596000,00,0.00,N,5,-1900,
20240318,59700,60000,60000,58000,79815,4693605000,00,0.00,N,5,-300,
20240311,60000,58000,61100,57600,110575,6531927000,00,0.00,N,2,2200,
20240304,57800,58200,58700,56600,61825,3557927000,00,0.00,N,5,-400,
20240226,58200,60100,60400,57700,72156,4246039000,00,0.00,N,5,-2000,
20240219,60200,58000,63500,57600,180935,11026982000,00,0.00,N,2,2600,
20240213,57600,56800,57900,56000,47136,2681607000,00,0.00,N,2,800,
20240205,56800,59400,59500,56400,81476,4683933000,00,0.00,N,5,-1700,
20240129,58500,57900,61600,55600,176815,10394248000,00,0.00,N,2,500,
20240122,58000,59900,59900,55000,97115,5545686000,00,0.00,N,5,-1100,
20240115,59100,58100,61000,57500,120885,7110381000,00,0.00,N,2,1000,
20240108,58100,60500,63100,56600,169695,9969988000,00,0.00,N,5,-2400,
20240102,60500,62400,64500,53400,659606,39781674000,00,0.00,N,5,-200,
20231226,60700,55300,63100,54400,259837,15290144000,00,0.00,N,2,7800,
20231218,52900,45400,59400,44700,294845,15825130500,00,0.00,N,2,7000,
20231211,45900,45550,47000,44800,38625,1766019000,00,0.00,N,2,1050,
20231204,44850,45500,46600,44200,37285,1677393000,00,0.00,N,5,-600,
20231127,45450,47700,48150,45250,42735,1983537500,00,0.00,N,5,-2650,
20231120,48100,49750,49750,46800,42735,2048142000,00,0.00,N,5,-1300,
20231113,49400,46200,49850,45950,52935,2567646500,00,0.00,N,2,2950,
20231106,46450,47150,47500,45700,48605,2255089000,00,0.00,N,5,-750,
20231030,47200,46850,47600,45650,39955,1862255500,00,0.00,N,2,450,
20231023,46750,47450,48500,46250,46595,2200894000,00,0.00,N,5,-200,
20231016,46950,44950,47450,43650,57085,2592945500,00,0.00,N,2,2000,
20231010,44950,44650,45700,43550,17286,771378000,00,0.00,N,5,-350,
20231004,45300,47400,47400,43250,53177,2380137000,00,0.00,N,5,-900,
20230925,46200,45150,47400,45100,33327,1539203500,00,0.00,N,3,0,
20230918,46200,46100,47850,45200,34125,1587741000,00,0.00,N,5,-150,
20230911,46350,45800,47400,45000,49115,2270389000,00,0.00,N,3,0,
20230904,46350,45550,48250,45400,49665,2314812500,00,0.00,N,2,200,
20230828,46150,46450,46600,45750,27435,1270179500,00,0.00,N,5,-250,
20230821,46400,46750,47200,45400,51475,2391140500,00,0.00,N,2,650,
20230814,45750,45650,46400,43650,42336,1909540500,00,0.00,N,2,150,
20230807,45600,43700,46300,42900,71775,3186101500,00,0.00,N,2,1600,
20230731,44000,42000,45300,42000,85315,3725820000,00,0.00,N,2,2000,
20230724,42000,43100,43100,38600,153875,6269337000,00,0.00,N,5,-1100,
20230717,43100,49450,50400,41700,359575,15901236500,00,0.00,N,5,-5650,
20230710,48750,51000,55000,48000,225485,11464506000,00,0.00,N,5,-1950,
20230703,50700,53300,53300,49700,104575,5319229500,00,0.00,N,5,-2800,
20230626,53500,50900,55500,50300,99425,5304276000,00,0.00,N,2,2600,
20230619,50900,52400,52600,50100,64885,3301929000,00,0.00,N,5,-1500,
20230612,52400,50400,53200,50300,64925,3378793000,00,0.00,N,2,2100,
20230605,50300,50900,51800,50000,51596,2616960000,00,0.00,N,5,-1900,
20230530,52200,50900,53100,50900,62886,3263941000,00,0.00,N,2,1200,
20230522,51000,50200,51500,50100,35445,1790508000,00,0.00,N,2,800,
20230515,50200,50500,51100,49700,36175,1819907000,00,0.00,N,5,-300,
20230508,50500,50300,51800,49800,39225,1986464500,00,0.00,N,2,550,
20230502,49950,49907,51800,49310,73542,3738585500,00,0.00,N,2,739,
20230424,49211,46974,50304,45632,88947,4203863000,00,0.00,N,2,1144,
20230417,48067,50105,50105,47868,52333,2570014500,00,0.00,N,5,-1492,
20230410,49559,51199,51199,48216,127804,6335723000,00,0.00,N,5,-1839,
20230403,51398,56170,57263,50901,156421,8257137000,00,0.00,N,5,-4672,
20230327,56070,55871,58059,52690,180149,10113657000,00,0.00,N,2,298,
20230320,55772,54678,57860,54181,147278,8304606000,00,0.00,N,2,1591,
20230313,54181,52988,56667,50901,261715,14115884000,00,0.00,N,2,994,
20230306,53187,54181,54579,49807,159890,8489366000,00,0.00,N,5,-298,
20230227,53485,61339,61638,51199,305320,16993076000,00,0.00,N,5,-7158,
20230220,60643,57562,64024,57462,424927,25727206000,00,0.00,N,2,3181,
20230213,57462,52889,58556,52889,361015,20533617000,00,0.00,N,2,4772,
20230206,52690,54877,56567,50602,425280,22800555000,00,0.00,N,5,-2187,
20230130,54877,48763,55275,47968,298048,15329572500,00,0.00,N,2,6213,
20230125,48664,47719,48912,47620,78365,3786624000,00,0.00,N,2,945,
20230116,47719,46775,48117,46328,103934,4891273000,00,0.00,N,2,546,
20230109,47173,43146,50602,42848,182786,8650038500,00,0.00,N,2,4226,
20230102,42947,48316,48316,42351,99065,4408401000,00,0.00,N,5,-5667,
20221226,48614,45284,49409,44339,163704,7834668500,00,0.00,N,2,3330,
20221219,45284,42301,45532,41705,133045,5834168000,00,0.00,N,2,2138,
20221212,431466,424010,444391,412577,6430,2764118500,00,0.00,N,2,7456,
20221205,424010,435443,445385,410092,8202,3521243500,00,0.00,N,5,-11433,
20221128,435443,418542,439420,415560,7200,3089696500,00,0.00,N,2,14912,
20221121,420531,402139,433455,401144,8344,3480989500,00,0.00,N,2,18392,
20221114,402139,379770,410589,379770,5779,2298048500,00,0.00,N,2,22369,
20221107,379770,374799,384244,371320,3132,1184487000,00,0.00,N,2,7456,
20221031,372314,355910,374799,355910,3342,1227297500,00,0.00,N,2,15907,
20221024,356407,361875,366846,351436,5802,2068653000,00,0.00,N,5,-4971,
20221017,361378,364857,371320,360384,3273,1193830000,00,0.00,N,5,-6462,
20221011,367840,375296,375296,360881,4375,1605679500,00,0.00,N,5,-8947,
20221004,376787,381261,384741,373308,4258,1607064000,00,0.00,N,5,-3480,
20220926,380267,402636,402636,371320,13709,5247252500,00,0.00,N,5,-20877,
20220919,401144,439917,486643,399156,66818,29505464500,00,0.00,N,5,-34299,
20220913,435443,408104,436437,405618,17549,7369479000,00,0.00,N,2,28334,
20220905,407109,383250,422519,382752,15385,6215318000,00,0.00,N,2,24854,
20220829,382255,381261,386232,375296,4103,1569410000,00,0.00,N,2,497,
20220822,381758,384244,386232,373308,4698,1799370500,00,0.00,N,5,-2486,
20220816,384244,385238,386729,379273,4207,1615753000,00,0.00,N,2,2486,
20220808,381758,376290,385238,375296,3091,1178586500,00,0.00,N,2,4473,
20220801,377285,366846,378776,363366,2702,999738500,00,0.00,N,2,10439,
20220725,366846,365852,372811,362869,2765,1012855000,00,0.00,N,5,-497,
20220718,367343,366349,374799,363366,3041,1119264000,00,0.00,N,2,2983,
20220711,364360,367343,371320,360384,2384,869978000,00,0.00,N,5,-2983,
20220704,367343,362372,373805,362372,3346,1224763500,00,0.00,N,2,2486,
20220627,364857,367840,374799,358893,5483,2015042000,00,0.00,N,5,-2983,
20220620,367840,392694,402139,360881,12595,4796425500,00,0.00,N,5,-24854,
20220613,392694,382752,395179,368834,9516,3628160500,00,0.00,N,2,5468,
20220607,387226,393191,397168,382752,3260,1270074000,00,0.00,N,5,-5965,
20220530,393191,387723,396671,384741,3797,1478389000,00,0.00,N,2,5965,
20220523,387226,389712,393191,384741,2785,1081684000,00,0.00,N,5,-2486,
20220516,389712,395179,398162,381758,4643,1806726000,00,0.00,N,2,5468,
20220509,384244,394682,397665,367840,6160,2385158000,00,0.00,N,5,-11930,
20220502,396174,403630,409595,396174,3984,1599765500,00,0.00,N,5,-7456,
20220425,403630,408601,416057,390706,9839,3969831000,00,0.00,N,5,-11433,
20220418,415063,400647,429478,400647,10253,4237156000,00,0.00,N,2,11930,
20220411,403133,399156,412577,395179,6704,2718854000,00,0.00,N,2,3977,
20220404,399156,392694,414566,392694,8970,3599364500,00,0.00,N,2,3479,
20220328,395677,395179,400647,390209,6489,2561622000,00,0.00,N,2,1492,
20220321,394185,416057,423513,382752,15436,6258663000,00,0.00,N,5,-47223,
20220314,441408,386232,441408,382752,15114,6136069000,00,0.00,N,2,53685,
20220307,387723,394185,394185,382752,3560,1375977500,00,0.00,N,5,-6462,
20220228,394185,392694,397168,387226,4125,1617490500,00,0.00,N,5,-994,
20220221,395179,392694,403630,387723,4307,1705791000,00,0.00,N,2,1491,
20220214,393688,381758,397168,379770,5060,1950946000,00,0.00,N,2,994,
20220207,392694,377782,407607,377782,4911,1934573000,00,0.00,N,2,5965,
20220203,386729,375793,387226,375296,1764,674558000,00,0.00,N,2,13421,
20220124,373308,389712,391203,368834,8053,3049055500,00,0.00,N,5,-20380,
20220117,393688,401144,402139,389712,6006,2369831500,00,0.00,N,5,-7456,
20220110,401144,400647,406115,398162,4846,1946130500,00,0.00,N,5,-995,
20220103,402139,404624,405618,397665,5498,2209841000,00,0.00,N,5,-2485,
20211227,404624,400647,412577,400647,8625,3489587000,00,0.00,N,2,3977,
20211220,400647,413571,413571,399156,9750,3929069500,00,0.00,N,5,-12924,
20211213,413571,412577,424010,410589,6897,2872486000,00,0.00,N,3,0,
20211206,413571,417051,420034,410589,5712,2373529500,00,0.00,N,5,-3480,
20211129,417051,416057,425999,400150,12091,4985378000,00,0.00,N,5,-12924,
20211122,429975,505035,529889,424010,35752,16633539000,00,0.00,N,5,-52194,
20211115,482169,435443,494099,428981,34603,16083165500,00,0.00,N,2,47720,
20211108,434449,436934,446379,424507,11883,5132490000,00,0.00,N,5,-2485,
20211101,436934,441408,467256,423016,28916,12838565000,00,0.00,N,5,-16901,
20211025,453835,413571,550766,409595,139375,68627704500,00,0.00,N,2,38772,
20211018,415063,424507,428484,392197,7702,3220807500,00,0.00,N,5,-8450,
20211012,423513,407109,427490,379770,19679,7851581000,00,0.00,N,2,16901,
20211005,406612,425501,426496,390706,24623,9909840500,00,0.00,N,5,-18889,
20210927,425501,447870,467753,414566,27087,11714697500,00,0.00,N,5,-21872,
20210923,447373,462286,469245,445385,9142,4148035500,00,0.00,N,5,-23363,
20210913,470736,462286,478192,454829,15145,7076424000,00,0.00,N,2,5468,
20210906,465268,484157,495093,452344,32415,15427622000,00,0.00,N,5,-21872,
20210830,487140,557725,571643,486643,69262,36158774000,00,0.00,N,5,-69591,
20210823,556731,540824,594509,533865,17560,9784457000,00,0.00,N,2,12924,
20210817,543807,553749,666089,526906,46022,27001835000,00,0.00,N,5,-3977,
20210809,547784,560708,570649,520941,26350,14421478000,00,0.00,N,5,-12924,
20210802,560708,566673,603457,544801,32430,18522568000,00,0.00,N,5,-38772,
20210726,599480,636264,662112,584568,20338,12745548000,00,0.00,N,5,-39767,
20210719,639247,663107,663107,624334,16162,10314825000,00,0.00,N,5,-23860,
20210712,663107,677025,694920,659130,22501,15144065000,00,0.00,N,5,-12924,