KissMeData/004370/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,387000,387500,401000,371500,128943,49659762500,00,0.00,N,5,-14000,
20250331,401000,411500,419000,393000,126354,51076950000,00,0.00,N,5,-10500,
20250324,411500,435000,435000,399000,128899,53308619750,00,0.00,N,5,-16500,
20250317,428000,387000,444000,383500,240269,100658837250,00,0.00,N,2,45000,
20250310,383000,394000,401500,375000,226849,87741405000,00,0.00,N,5,-11000,
20250304,394000,341000,408000,338500,294521,112051538500,00,0.00,N,2,53000,
20250224,341000,349000,356500,340500,77944,27175096000,00,0.00,N,5,-9000,
20250217,350000,352500,359000,345500,108718,38153186500,00,0.00,N,3,0,
20250210,350000,350000,356500,337000,129673,44660281000,00,0.00,N,5,-2500,
20250203,352500,344500,365000,343500,144993,51646578500,00,0.00,N,2,3500,
20250131,349000,352000,353000,344000,17009,5914381500,00,0.00,N,3,0,
20250120,349000,342500,351000,331000,146605,50208690500,00,0.00,N,2,8000,
20250113,341000,365500,370000,340000,161780,56453980000,00,0.00,N,5,-27500,
20250106,368500,380000,381500,358500,136708,50019646000,00,0.00,N,5,-12500,
20241230,381000,387000,388500,370500,74019,28075637000,00,0.00,N,5,-2500,
20241223,383500,383000,389500,377000,51597,19786482500,00,0.00,N,2,2500,
20241216,381000,374000,396500,363500,164703,62882959500,00,0.00,N,2,11500,
20241209,369500,337000,372500,324000,139367,48818481500,00,0.00,N,2,31000,
20241202,338500,346500,349000,331500,135851,46169673000,00,0.00,N,5,-5500,
20241125,344000,340000,349500,334500,56816,19448000500,00,0.00,N,2,6000,
20241118,338000,326500,349500,322500,81246,27548610000,00,0.00,N,2,12000,
20241111,326000,364000,366500,317000,147120,49965696500,00,0.00,N,5,-38500,
20241104,364500,368500,385000,360500,80844,30177660500,00,0.00,N,5,-3500,
20241028,368000,358000,375500,357000,63914,23442189500,00,0.00,N,2,10000,
20241021,358000,372000,376000,356000,73848,26869723500,00,0.00,N,5,-14000,
20241014,372000,387000,392000,369000,67107,25550218500,00,0.00,N,5,-10000,
20241007,382000,376000,387000,365000,98642,37132518000,00,0.00,N,2,7000,
20240930,375000,395000,398500,372000,52238,19923955000,00,0.00,N,5,-18000,
20240923,393000,384000,401000,376000,122137,47328858500,00,0.00,N,2,11000,
20240919,382000,389500,390000,379000,33001,12651284000,00,0.00,N,5,-4500,
20240909,386500,366000,391000,360500,90011,34330466500,00,0.00,N,2,17000,
20240902,369500,393500,396000,366500,100772,38221327000,00,0.00,N,5,-16500,
20240826,386000,397000,397500,381500,103912,40393538500,00,0.00,N,5,-10000,
20240819,396000,410000,413500,395000,123015,49673069000,00,0.00,N,5,-13000,
20240812,409000,445000,446000,404000,171485,72148893500,00,0.00,N,5,-31000,
20240805,440000,455000,461000,432500,173970,77408550500,00,0.00,N,5,-24000,
20240729,464000,452000,493500,449000,142194,67629302000,00,0.00,N,2,9000,
20240722,455000,450500,487000,436500,141116,65692841000,00,0.00,N,2,3500,
20240715,451500,450000,467500,440500,114190,52130054000,00,0.00,N,2,3500,
20240708,448000,452000,460000,438000,168697,76017870750,00,0.00,N,5,-4000,
20240701,452000,491500,492000,443000,179551,82426005500,00,0.00,N,5,-37000,
20240624,489000,523000,525000,481000,145994,72541734000,00,0.00,N,5,-29000,
20240617,518000,555000,589000,510000,304532,164595568000,00,0.00,N,5,-30000,
20240610,548000,465500,599000,460000,456075,246272646500,00,0.00,N,2,82500,
20240603,465500,467000,479000,445000,153051,70736191500,00,0.00,N,2,6000,
20240527,459500,415000,490000,413500,315734,144183502000,00,0.00,N,2,46500,
20240520,413000,407000,426500,398000,185328,76826615000,00,0.00,N,2,14000,
20240513,399000,402500,435000,392000,226000,93865490000,00,0.00,N,5,-3500,
20240507,402500,405500,405500,392500,72767,28971064000,00,0.00,N,2,2000,
20240429,400500,388000,410000,388000,76890,30866215500,00,0.00,N,2,10000,
20240422,390500,377500,402000,375500,196851,77318968000,00,0.00,N,2,17000,
20240415,373500,362000,386000,361000,136060,51294015000,00,0.00,N,2,11000,
20240408,362500,379500,383000,360500,93683,34649463500,00,0.00,N,5,-17000,
20240401,379500,368500,387500,368000,162078,61757012000,00,0.00,N,2,11000,
20240325,368500,366500,376500,359500,120035,44407501000,00,0.00,N,2,5500,
20240318,363000,365000,368000,355500,92850,33536644500,00,0.00,N,2,500,
20240311,362500,366000,368000,355500,100998,36427120500,00,0.00,N,5,-3000,
20240304,365500,352000,366500,352000,108178,39066289000,00,0.00,N,2,17500,
20240226,348000,368500,368500,347500,85277,30394774500,00,0.00,N,5,-19000,
20240219,367000,365000,370000,363500,99759,36480028500,00,0.00,N,2,2000,
20240213,365000,382500,382500,362000,125775,46306546000,00,0.00,N,5,-15500,
20240205,380500,387000,391000,379000,103935,39824240000,00,0.00,N,5,-6500,
20240129,387000,374000,388500,369500,93296,35194570000,00,0.00,N,2,13000,
20240122,374000,375000,377500,366000,82576,30697307500,00,0.00,N,3,0,
20240115,374000,383500,395500,370000,99156,37870944000,00,0.00,N,5,-10000,
20240108,384000,406000,416500,382500,142755,57062074000,00,0.00,N,5,-18000,
20240102,402000,407000,418500,400500,73767,30230949000,00,0.00,N,5,-5000,
20231226,407000,409000,409500,403000,45132,18377749000,00,0.00,N,2,500,
20231218,406500,401000,412500,400500,65058,26473687000,00,0.00,N,2,5500,
20231211,401000,400000,412000,399500,135433,54956979000,00,0.00,N,2,1000,
20231204,400000,412000,414000,398500,108172,43893488500,00,0.00,N,5,-9500,
20231127,409500,426000,428500,400500,169223,69788424000,00,0.00,N,5,-15000,
20231120,424500,423500,429000,413000,158193,66565437000,00,0.00,N,2,1000,
20231113,423500,485500,493000,421000,298772,132825956500,00,0.00,N,5,-57000,
20231106,480500,456500,489000,452000,72262,34198373500,00,0.00,N,2,22000,
20231030,458500,440500,473500,434000,77236,35460936500,00,0.00,N,2,18000,
20231023,440500,437000,453500,430500,73223,32272569500,00,0.00,N,2,10000,
20231016,430500,463000,467500,427000,105548,47122066500,00,0.00,N,5,-34500,
20231010,465000,495500,500000,462000,89757,42326420000,00,0.00,N,5,-21000,
20231004,486000,470500,495000,463000,80021,38358350000,00,0.00,N,2,13000,
20230925,473000,441000,475000,436000,92971,42877479500,00,0.00,N,2,33000,
20230918,440000,445000,452500,429000,88521,39170654000,00,0.00,N,5,-4500,
20230911,444500,439500,457000,430500,108528,47860734000,00,0.00,N,2,5500,
20230904,439000,449500,461500,430000,121979,54521279397,00,0.00,N,5,-14000,
20230828,453000,467500,467500,448500,81192,37063332500,00,0.00,N,5,-11000,
20230821,464000,474500,475500,445500,121304,56092514500,00,0.00,N,5,-6000,
20230814,470000,464000,490000,444000,291092,135602491000,00,0.00,N,2,11000,
20230807,459000,400500,463500,400500,230250,99563190000,00,0.00,N,2,56000,
20230731,403000,397500,405000,392000,72715,29021637500,00,0.00,N,2,5500,
20230724,397500,406000,407000,387500,115538,45917203500,00,0.00,N,5,-8000,
20230717,405500,404500,416500,390500,127468,51216799000,00,0.00,N,2,1000,
20230710,404500,411500,411500,395000,104839,42175257000,00,0.00,N,5,-5500,
20230703,410000,399500,418000,394500,148856,60350932000,00,0.00,N,2,12000,
20230626,398000,406000,423000,386000,173801,70014524000,00,0.00,N,5,-6500,
20230619,404500,417500,426000,394500,288065,118621663500,00,0.00,N,5,-33500,
20230612,438000,443500,446000,433000,94082,41229941000,00,0.00,N,5,-8500,
20230605,446500,449000,456000,434500,77977,34920712000,00,0.00,N,5,-1000,
20230530,447500,434000,450000,427500,85790,37951177000,00,0.00,N,2,17500,
20230522,430000,419000,438000,409000,110760,46983125500,00,0.00,N,2,10500,
20230515,419500,382000,430000,377000,199598,82747545000,00,0.00,N,2,34000,
20230508,385500,406500,408500,380500,100960,39921744000,00,0.00,N,5,-21000,
20230502,406500,395500,411000,395500,41416,16790664000,00,0.00,N,2,10000,
20230424,396500,381500,401500,376000,81523,32045842000,00,0.00,N,2,15500,
20230417,381000,377000,386000,374000,47576,18061055500,00,0.00,N,2,5000,
20230410,376000,382000,389500,375000,58660,22498892500,00,0.00,N,5,-9000,
20230403,385000,372500,393000,370500,88765,33990544000,00,0.00,N,2,6000,
20230327,379000,360000,380000,354000,68592,25262356000,00,0.00,N,2,20000,
20230320,359000,366000,367000,350000,47034,16779578500,00,0.00,N,5,-4000,
20230313,363000,348500,366000,343000,65615,23268926500,00,0.00,N,2,15000,
20230306,348000,360500,362000,346000,63714,22517400000,00,0.00,N,5,-10500,
20230227,358500,363500,371500,355000,50530,18308118500,00,0.00,N,5,-9500,
20230220,368000,355500,369000,352500,61070,22052381000,00,0.00,N,2,11000,
20230213,357000,354500,361000,350500,67858,24267891500,00,0.00,N,2,1000,
20230206,356000,332000,359000,328500,137433,47170362500,00,0.00,N,2,24000,
20230130,332000,339000,344000,324000,101847,34135846500,00,0.00,N,5,-9000,
20230125,341000,347000,351000,336000,53921,18460894500,00,0.00,N,5,-7500,
20230116,348500,343500,356000,340000,104834,36373315000,00,0.00,N,2,5000,
20230109,343500,335500,350500,334500,92133,31588816500,00,0.00,N,2,7500,
20230102,336000,357000,357000,332000,118468,40399808500,00,0.00,N,5,-21000,
20221226,357000,348500,364000,345000,94466,33563262500,00,0.00,N,2,8500,
20221219,348500,331000,355500,330000,110708,38384912500,00,0.00,N,2,14000,
20221212,334500,337000,342500,329500,89695,30176201000,00,0.00,N,5,-2500,
20221205,337000,325000,337000,324000,68615,22706704000,00,0.00,N,2,10500,
20221128,326500,318500,332000,314500,65164,21254241000,00,0.00,N,2,5500,
20221121,321000,324000,327000,316500,60759,19623820000,00,0.00,N,5,-1000,
20221114,322000,305000,322500,301500,124702,39459710500,00,0.00,N,2,18500,
20221107,303500,309500,311000,298000,116996,35555766500,00,0.00,N,5,-4500,
20221031,308000,302500,309000,298000,58492,17836888500,00,0.00,N,2,5500,
20221024,302500,297000,305500,293500,39267,11776159000,00,0.00,N,2,8000,
20221017,294500,294000,297500,288500,62527,18286866575,00,0.00,N,2,500,
20221011,294000,295000,298000,284000,50584,14678027500,00,0.00,N,5,-2000,
20221004,296000,297000,301000,291500,67160,19879342000,00,0.00,N,5,-2000,
20220926,298000,304000,312000,297500,128240,39040140000,00,0.00,N,5,-5500,
20220919,303500,298000,309000,289000,84044,25252759500,00,0.00,N,2,8000,
20220913,295500,289500,299000,285500,90724,26560773000,00,0.00,N,2,6500,
20220905,289000,303000,303000,287000,56983,16602731000,00,0.00,N,5,-10000,
20220829,299000,300000,310000,296500,87945,26651949000,00,0.00,N,5,-4500,
20220822,303500,298000,319000,289500,189063,58227546500,00,0.00,N,2,3500,
20220816,300000,295500,302500,283000,127359,37477490500,00,0.00,N,2,6000,
20220808,294000,283500,307500,283000,163621,48431810500,00,0.00,N,2,14000,
20220801,280000,277500,284000,271500,94020,26077122500,00,0.00,N,2,500,
20220725,279500,278500,284000,276000,57437,16061469500,00,0.00,N,2,2500,
20220718,277000,281500,284000,276000,81925,22879320000,00,0.00,N,5,-3500,
20220711,280500,282000,291500,277000,103180,29138843000,00,0.00,N,5,-2500,
20220704,283000,285000,295500,280500,134170,38592688000,00,0.00,N,5,-2000,
20220627,285000,271000,285000,266500,132973,36926356000,00,0.00,N,2,15000,
20220620,270000,272500,276500,263000,117267,31646264500,00,0.00,N,3,0,
20220613,270000,272500,274000,262500,116991,31358264500,00,0.00,N,5,-5500,
20220607,275500,278500,279000,272000,65713,18034327000,00,0.00,N,5,-3000,
20220530,278500,277500,280000,274500,58112,16090208500,00,0.00,N,2,2500,
20220523,276000,279500,279500,272500,67659,18650338000,00,0.00,N,5,-3500,
20220516,279500,303500,304500,270500,258218,71794365500,00,0.00,N,5,-23500,
20220509,303000,300000,305500,293000,64983,19530257000,00,0.00,N,2,1500,
20220502,301500,303000,306500,297500,52510,15846748000,00,0.00,N,5,-2000,
20220425,303500,308500,326500,301500,116968,36439846500,00,0.00,N,5,-11000,
20220418,314500,306500,325000,305000,92529,29324038000,00,0.00,N,2,6000,
20220411,308500,313000,322000,308000,96936,30557778000,00,0.00,N,5,-4500,
20220404,313000,299000,319500,299000,152875,47591588000,00,0.00,N,2,14500,
20220328,298500,293500,304000,292000,92746,27732003000,00,0.00,N,2,3500,
20220321,295000,296500,299500,292000,71932,21302943000,00,0.00,N,2,500,
20220314,294500,290500,301500,280500,171493,49867766000,00,0.00,N,2,4000,
20220307,290500,307000,307000,282500,207696,60059977000,00,0.00,N,5,-18500,
20220228,309000,312000,312000,303500,121838,37411121000,00,0.00,N,5,-3500,
20220221,312500,327000,331500,310500,121252,38989956500,00,0.00,N,5,-17000,
20220214,329500,333000,339500,323000,157120,51943684000,00,0.00,N,5,-5000,
20220207,334500,336500,349000,333000,194551,66440682000,00,0.00,N,5,-6500,
20220203,341000,325500,341000,321000,112787,37690120000,00,0.00,N,2,18000,
20220124,323000,311000,331500,310500,285732,92234550500,00,0.00,N,2,14500,
20220117,308500,314500,319000,306000,60721,18937381000,00,0.00,N,5,-6500,
20220110,315000,322500,327500,315000,82420,26438595000,00,0.00,N,5,-7000,
20220103,322000,318500,324000,304500,132215,41689968500,00,0.00,N,2,3500,
20211227,318500,316500,322000,314500,80681,25767671500,00,0.00,N,2,3000,
20211220,315500,314000,318000,310000,85439,26921828500,00,0.00,N,5,-1000,
20211213,316500,291000,320000,291000,255126,79228029000,00,0.00,N,2,25500,
20211206,291000,285500,295500,283500,95172,27754402000,00,0.00,N,2,5000,
20211129,286000,283000,288000,270500,83821,23613073500,00,0.00,N,5,-500,
20211122,286500,283500,293000,281000,76389,22094459500,00,0.00,N,2,1000,
20211115,285500,283500,291000,281000,89093,25548574000,00,0.00,N,2,5000,
20211108,280500,278500,284000,275000,66928,18724833000,00,0.00,N,2,3000,
20211101,277500,284000,289000,277000,79112,22351335500,00,0.00,N,5,-6000,
20211025,283500,291500,293500,281500,57772,16604952500,00,0.00,N,5,-8000,
20211018,291500,292000,294000,287000,61257,17782262500,00,0.00,N,5,-500,
20211012,292000,293500,294500,286500,53998,15668977500,00,0.00,N,5,-500,
20211005,292500,278500,293500,278000,112233,32206130000,00,0.00,N,2,11000,
20210927,281500,288000,289500,276000,76802,21664980000,00,0.00,N,5,-8000,
20210923,289500,290000,292000,287000,25065,7241177000,00,0.00,N,5,-500,
20210913,290000,293000,295500,287500,76033,22144846000,00,0.00,N,5,-3000,
20210906,293000,300500,301000,289000,83847,24744246500,00,0.00,N,5,-7500,
20210830,300500,303000,304000,296500,81560,24500366500,00,0.00,N,2,1000,
20210823,299500,297000,307000,293500,110408,33154102000,00,0.00,N,2,6000,
20210817,293500,302000,305500,291000,156188,46802077000,00,0.00,N,5,-13000,
20210809,306500,321500,321500,294000,201897,62251946000,00,0.00,N,5,-15500,
20210802,322000,329000,333000,320500,126338,41036026500,00,0.00,N,5,-7000,
20210726,329000,326500,338000,316500,208895,68134527500,00,0.00,N,2,5500,
20210719,323500,335500,342000,320000,221315,72806138500,00,0.00,N,5,-14000,
20210712,337500,307500,344500,306500,421265,137984184000,00,0.00,N,2,30500,