KissMeData/007570/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,11090,11040,11340,11010,113159,1265159470,00,0.00,N,2,30,
20241118,11060,11160,11330,10970,124491,1382616230,00,0.00,N,5,-90,
20241111,11150,12500,12600,10990,268688,3124705510,00,0.00,N,5,-1430,
20241104,12580,12430,12850,12430,71234,899343070,00,0.00,N,2,60,
20241028,12520,12680,12920,12120,115040,1456528320,00,0.00,N,5,-160,
20241021,12680,13350,13430,12670,132935,1731550180,00,0.00,N,5,-560,
20241014,13240,12920,13440,12820,142524,1862091410,00,0.00,N,2,320,
20241007,12920,13010,13090,12850,90846,1173764240,00,0.00,N,5,-90,
20240930,13010,13150,13190,12940,52182,680503130,00,0.00,N,5,-130,
20240923,13140,13500,13570,13120,143960,1908782910,00,0.00,N,5,-400,
20240919,13540,13220,13620,13100,78176,1044298940,00,0.00,N,2,320,
20240909,13220,12950,13500,12760,115042,1517818410,00,0.00,N,2,160,
20240902,13060,14230,14230,12940,171031,2286415550,00,0.00,N,5,-1100,
20240826,14160,14100,14460,13680,188949,2648451710,00,0.00,N,2,60,
20240819,14100,14860,15260,14100,289629,4243189220,00,0.00,N,5,-730,
20240812,14830,14810,15550,14630,470220,7095289500,00,0.00,N,2,20,
20240805,14810,13950,14900,12500,531540,7450402270,00,0.00,N,2,710,
20240729,14100,13770,14660,13740,268845,3793618430,00,0.00,N,2,330,
20240722,13770,13440,13980,13350,181095,2473626070,00,0.00,N,2,320,
20240715,13450,13190,13600,12960,198809,2654966770,00,0.00,N,2,260,
20240708,13190,12530,13350,12370,224985,2905934830,00,0.00,N,2,680,
20240701,12510,12800,13030,12300,162893,2050801480,00,0.00,N,5,-270,
20240624,12780,12920,12950,12760,92053,1180865280,00,0.00,N,5,-130,
20240617,12910,13080,13280,12910,101312,1320570480,00,0.00,N,5,-160,
20240610,13070,13250,13250,13050,85392,1121843730,00,0.00,N,5,-180,
20240603,13250,13110,13460,13110,66412,881774150,00,0.00,N,2,120,
20240527,13130,13540,13580,13040,175247,2336206130,00,0.00,N,5,-360,
20240520,13490,13770,13840,13480,98501,1341032700,00,0.00,N,5,-280,
20240513,13770,13980,13980,13690,81312,1126411060,00,0.00,N,5,-170,
20240507,13940,13820,13970,13820,69741,969627640,00,0.00,N,2,140,
20240429,13800,13710,13970,13690,69889,965466670,00,0.00,N,2,90,
20240422,13710,13800,14050,13640,130795,1808273380,00,0.00,N,5,-140,
20240415,13850,13940,14230,13730,114848,1593956030,00,0.00,N,5,-220,
20240408,14070,14020,14260,13880,69937,981282480,00,0.00,N,2,10,
20240401,14060,14310,14850,14030,135415,1947823810,00,0.00,N,5,-270,
20240325,14330,14710,14970,14220,205895,3023640790,00,0.00,N,5,-260,
20240318,14590,13910,14680,13900,150718,2147491410,00,0.00,N,2,680,
20240311,13910,14310,14450,13910,134116,1904977210,00,0.00,N,5,-360,
20240304,14270,14210,14320,13950,119907,1688656030,00,0.00,N,2,70,
20240226,14200,14500,14570,14140,82230,1173580170,00,0.00,N,5,-360,
20240219,14560,14470,14700,14370,102702,1498746170,00,0.00,N,2,90,
20240213,14470,14320,14530,14110,100251,1433711550,00,0.00,N,2,150,
20240205,14320,14500,14590,14270,89537,1291446040,00,0.00,N,5,-340,
20240129,14660,14360,14880,14100,198252,2851457190,00,0.00,N,2,260,
20240122,14400,14810,14880,14260,123714,1792165940,00,0.00,N,5,-240,
20240115,14640,14690,15000,14230,143740,2083179450,00,0.00,N,5,-50,
20240108,14690,15260,15260,14370,259642,3862870870,00,0.00,N,5,-810,
20240102,15500,15650,16080,15320,188040,2959932130,00,0.00,N,5,-150,
20231226,15650,15400,15700,15320,127539,1982504380,00,0.00,N,2,250,
20231218,15400,15200,15500,15020,160849,2458979140,00,0.00,N,2,270,
20231211,15130,15510,15560,15060,128467,1958892820,00,0.00,N,5,-270,
20231204,15400,14770,16250,14600,486523,7599551090,00,0.00,N,2,590,
20231127,14810,15280,15280,14750,99663,1487904380,00,0.00,N,5,-350,
20231120,15160,14430,15300,14370,128643,1920786490,00,0.00,N,2,660,
20231113,14500,14540,14850,13910,79552,1161573560,00,0.00,N,2,20,
20231106,14480,14290,15000,14260,145213,2122219530,00,0.00,N,2,290,
20231030,14190,13590,14200,13550,103924,1444203340,00,0.00,N,2,590,
20231023,13600,13280,13860,13130,134978,1821612210,00,0.00,N,2,260,
20231016,13340,14170,14180,13140,157218,2158380690,00,0.00,N,5,-830,
20231010,14170,14100,14450,13900,175733,2487705290,00,0.00,N,2,130,
20231004,14040,13990,14190,13700,161611,2257133770,00,0.00,N,2,40,
20230925,14000,15300,15540,13900,352975,5081169140,00,0.00,N,5,-1460,
20230918,15460,15940,16140,15300,174895,2732966440,00,0.00,N,5,-500,
20230911,15960,16170,16600,15960,224986,3640378770,00,0.00,N,5,-210,
20230904,16170,16000,16520,15820,155324,2502202500,00,0.00,N,2,150,
20230828,16020,15930,16320,15920,101794,1640488900,00,0.00,N,2,100,
20230821,15920,16380,16560,15700,173375,2779094220,00,0.00,N,5,-430,
20230814,16350,17500,17650,16260,192378,3237666640,00,0.00,N,5,-1220,
20230807,17570,16910,17860,16360,253605,4367502870,00,0.00,N,2,570,
20230731,17000,15900,17450,15890,238518,3989795400,00,0.00,N,2,1140,
20230724,15860,17120,17150,15100,327368,5223404490,00,0.00,N,5,-1290,
20230717,17150,17080,17460,16910,135264,2315033500,00,0.00,N,5,-20,
20230710,17170,16450,17410,16440,134219,2273122200,00,0.00,N,2,680,
20230703,16490,17140,17330,16440,161550,2721350150,00,0.00,N,5,-650,
20230626,17140,17020,17380,16940,105511,1811541770,00,0.00,N,2,10,
20230619,17130,17550,17660,17000,117858,2037939380,00,0.00,N,5,-460,
20230612,17590,17850,18020,17200,140374,2472832680,00,0.00,N,5,-260,
20230605,17850,17760,18100,17680,116994,2090491850,00,0.00,N,2,50,
20230530,17800,17630,17800,17410,102283,1803289370,00,0.00,N,2,240,
20230522,17560,17320,17890,17320,146917,2598734330,00,0.00,N,2,240,
20230515,17320,17430,17480,17080,115354,1988571940,00,0.00,N,5,-110,
20230508,17430,17710,17810,17260,118555,2084107990,00,0.00,N,5,-190,
20230502,17620,17180,17650,17070,87400,1516839890,00,0.00,N,2,440,
20230424,17180,17370,17490,16690,152477,2601485520,00,0.00,N,5,-200,
20230417,17380,18160,18170,17300,210597,3731513810,00,0.00,N,5,-780,
20230410,18160,17500,18430,17090,289124,5137777390,00,0.00,N,2,710,
20230403,17450,16770,17730,16770,252523,4376892340,00,0.00,N,2,640,
20230327,16810,16630,16940,16130,253847,4237635990,00,0.00,N,2,190,
20230320,16620,17210,17370,16500,230413,3878580370,00,0.00,N,5,-490,
20230313,17110,17420,17460,16500,233035,3959407880,00,0.00,N,5,-390,
20230306,17500,18540,18800,17450,269637,4902189790,00,0.00,N,5,-1010,
20230227,18510,18470,18740,18420,110223,2042339310,00,0.00,N,5,-320,
20230220,18830,19110,19720,18770,218419,4194098950,00,0.00,N,5,-270,
20230213,19100,19300,19360,18680,221223,4203375010,00,0.00,N,5,-200,
20230206,19300,19380,19680,19050,233991,4518282670,00,0.00,N,2,50,
20230130,19250,19350,19390,18750,230291,4400754150,00,0.00,N,2,40,
20230125,19210,18860,19330,18700,145582,2759641770,00,0.00,N,2,460,
20230116,18750,18850,19150,18250,241810,4517111950,00,0.00,N,5,-150,
20230109,18900,19200,19400,18800,277731,5298472850,00,0.00,N,3,0,
20230102,18900,19450,19750,17950,427544,7971948750,00,0.00,N,5,-450,
20221226,19350,19900,20700,18800,544613,10814263300,00,0.00,N,5,-250,
20221219,19600,20900,20950,18800,1073199,21323750850,00,0.00,N,5,-1100,
20221212,20700,19950,22500,19250,4141237,86380277150,00,0.00,N,2,1350,
20221205,19350,18350,21000,17600,1969404,38094211050,00,0.00,N,2,1100,
20221128,18250,17800,18700,17050,455687,8023245950,00,0.00,N,2,450,
20221121,17800,18750,18900,17750,130036,2346833150,00,0.00,N,5,-950,
20221114,18750,18450,19350,18300,243636,4593544050,00,0.00,N,2,300,
20221107,18450,17900,18800,17700,156075,2844803850,00,0.00,N,2,650,
20221031,17800,18000,18500,17500,133819,2401574850,00,0.00,N,3,0,
20221024,17800,17400,18200,17050,135996,2404709200,00,0.00,N,2,550,
20221017,17250,16600,18000,16400,154280,2707354500,00,0.00,N,2,250,
20221011,17000,17550,17600,16200,238638,4005480200,00,0.00,N,5,-1000,
20221004,18000,18100,18700,17250,292526,5260117050,00,0.00,N,2,50,
20220926,17950,20250,20450,17250,590674,10876461900,00,0.00,N,5,-2550,
20220919,20500,21150,21450,20250,158833,3288433600,00,0.00,N,5,-650,
20220913,21150,21650,21950,20850,143887,3085523450,00,0.00,N,2,50,
20220905,21100,20650,21300,20300,144890,3013156800,00,0.00,N,2,150,
20220829,20950,21550,22050,20850,238425,5087532850,00,0.00,N,5,-1100,
20220822,22050,22800,22800,21600,141339,3117251850,00,0.00,N,5,-700,
20220816,22750,23750,23950,22750,142881,3338311900,00,0.00,N,5,-1050,
20220808,23800,24200,24250,23700,153831,3677398950,00,0.00,N,5,-300,
20220801,24100,23750,24350,22950,196190,4654534000,00,0.00,N,2,350,
20220725,23750,24000,24600,23700,184770,4426883850,00,0.00,N,5,-200,
20220718,23950,24200,25800,23950,597509,14839903100,00,0.00,N,5,-50,
20220711,24000,23500,25000,23050,826146,19702512100,00,0.00,N,2,750,
20220704,23250,21850,23350,21100,298266,6701795100,00,0.00,N,2,1650,
20220627,21600,21800,22850,21300,327981,7229183800,00,0.00,N,2,300,
20220620,21300,22450,25150,20550,1217368,27502263300,00,0.00,N,5,-950,
20220613,22250,24500,24700,21900,484695,11287327700,00,0.00,N,5,-2850,
20220607,25100,26100,26400,25100,305436,7868877300,00,0.00,N,5,-1150,
20220530,26250,25200,29600,24900,2738697,75988875100,00,0.00,N,2,1300,
20220523,24950,23900,25750,23900,301281,7476904750,00,0.00,N,2,1100,
20220516,23850,23550,24250,23200,111133,2648339750,00,0.00,N,2,350,
20220509,23500,23850,24000,22700,243186,5647631100,00,0.00,N,5,-550,
20220502,24050,24500,24750,23800,135756,3303039000,00,0.00,N,5,-800,
20220425,24850,25400,25450,24250,174404,4311478950,00,0.00,N,5,-850,
20220418,25700,25800,26500,25450,196616,5106815600,00,0.00,N,5,-100,
20220411,25800,25950,26600,25000,199754,5152069700,00,0.00,N,5,-150,
20220404,25950,26800,27000,25750,167912,4444669050,00,0.00,N,5,-850,
20220328,26800,27200,27500,26500,247063,6672945350,00,0.00,N,5,-200,
20220321,27000,26250,27750,25600,636665,17045397800,00,0.00,N,2,750,
20220314,26250,25500,27250,24950,457564,11937336000,00,0.00,N,2,800,
20220307,25450,24850,25600,24000,261887,6509656950,00,0.00,N,2,300,
20220228,25150,24550,25650,24450,207753,5237958550,00,0.00,N,2,550,
20220221,24600,24300,25600,24200,336656,8409392550,00,0.00,N,2,50,
20220214,24550,23850,25200,23450,272546,6632970700,00,0.00,N,2,100,
20220207,24450,23850,25500,23500,321464,7837730750,00,0.00,N,2,600,
20220203,23850,23200,24600,22800,277104,6585196350,00,0.00,N,2,1400,
20220124,22450,25100,25100,21600,609136,14007526650,00,0.00,N,5,-2800,
20220117,25250,26500,26500,24600,394261,10071085000,00,0.00,N,5,-1250,
20220110,26500,27500,27500,26200,325070,8716856500,00,0.00,N,5,-950,
20220103,27450,28050,28450,27200,305613,8495726500,00,0.00,N,5,-600,
20211227,28050,27850,28500,27750,289678,8125670350,00,0.00,N,2,200,
20211220,27850,28600,28950,27350,533548,14863083900,00,0.00,N,5,-700,
20211213,28550,30600,30600,28300,597717,17559144450,00,0.00,N,5,-2000,
20211206,30550,28250,31100,28100,1279911,38559533300,00,0.00,N,2,1750,
20211129,28800,28000,28900,26350,799551,22077065200,00,0.00,N,2,550,
20211122,28250,29950,30400,28100,505456,14625936700,00,0.00,N,5,-1700,
20211115,29950,30200,31200,29500,388283,11762084900,00,0.00,N,2,400,
20211108,29550,29800,30100,28250,477333,13905205500,00,0.00,N,5,-350,
20211101,29900,29700,31650,29650,509541,15579387350,00,0.00,N,2,100,
20211025,29800,31200,31650,29600,302379,9263665500,00,0.00,N,5,-1550,
20211018,31350,31000,32100,30350,318513,10002493750,00,0.00,N,2,400,
20211012,30950,30650,31500,29300,321866,9765058500,00,0.00,N,2,150,
20211005,30800,30200,31150,28250,621882,18459665150,00,0.00,N,2,150,
20210927,30650,31800,32400,30550,500170,15675021750,00,0.00,N,5,-1350,
20210923,32000,32300,32650,31900,166790,5371658150,00,0.00,N,5,-700,
20210913,32700,33800,34100,32300,370281,12310708050,00,0.00,N,5,-1600,
20210906,34300,36300,36550,33600,474877,16651930400,00,0.00,N,5,-2150,
20210830,36450,34100,37000,33600,927568,32910920050,00,0.00,N,2,2500,
20210823,33950,30150,38200,30150,1765698,61200338850,00,0.00,N,2,3550,
20210817,30400,34150,34500,30200,657968,21183774950,00,0.00,N,5,-3750,
20210809,34150,34950,36000,33550,720806,25203010200,00,0.00,N,5,-950,
20210802,35100,33350,35750,33350,599069,20656196800,00,0.00,N,2,1500,
20210726,33600,34400,34400,33100,518574,17401833050,00,0.00,N,5,-600,
20210719,34200,35600,35600,34100,574837,19903907750,00,0.00,N,5,-1400,
20210712,35600,36250,36250,35100,679990,24244044650,00,0.00,N,5,-400,