KissMeData/000670/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,37000,36750,38750,36500,55698,2065321800,00,0.00,N,2,250,
20250414,36750,36750,36750,36750,0,0,00,0.00,N,3,0,
20250407,36750,37000,37300,34100,150335,5348380750,00,0.00,N,5,-1100,
20250331,37850,42950,42950,36400,277715,11084752500,00,0.00,N,5,-5150,
20250324,43000,48050,50400,42450,440465,20518612250,00,0.00,N,5,-5000,
20250317,48000,48450,50300,48000,261685,12800414000,00,0.00,N,5,-450,
20250310,48450,46400,54400,46400,1025095,51481937000,00,0.00,N,2,3550,
20250304,44900,42400,46100,41300,226616,9944081500,00,0.00,N,2,2500,
20250224,42400,41150,43300,40450,244335,10315843000,00,0.00,N,2,1000,
20250217,41400,41150,42150,40550,141105,5823575000,00,0.00,N,2,150,
20250210,41250,41200,41400,40100,157135,6393063500,00,0.00,N,2,50,
20250203,41200,41850,42700,40000,316005,13059958000,00,0.00,N,5,-600,
20250131,41800,41350,42650,40400,78339,3276687500,00,0.00,N,2,450,
20250120,41350,39800,45000,37300,1063625,44460206500,00,0.00,N,2,1550,
20250113,39800,39650,40350,38300,68525,2685903000,00,0.00,N,2,100,
20250106,39700,38450,40450,37200,190175,7443837500,00,0.00,N,2,1250,
20241230,38450,38200,39550,37000,104567,4028027500,00,0.00,N,2,250,
20241223,38200,39034,41456,37200,433057,17223347000,00,0.00,N,5,-543,
20241216,38743,39809,41020,37920,298852,11645876000,00,0.00,N,5,-824,
20241209,39567,43054,43199,38889,670451,27154909000,00,0.00,N,5,-3874,
20241202,43441,40196,50173,40196,1526120,69463191000,00,0.00,N,2,2857,
20241125,40584,37145,44555,36661,888766,37044439500,00,0.00,N,2,3197,
20241118,37387,40971,41843,36564,522629,20230435500,00,0.00,N,5,-3439,
20241111,40826,44749,52207,40003,1254666,56866124500,00,0.00,N,5,-2664,
20241104,43490,37775,47848,36903,1462843,62266346500,00,0.00,N,2,5231,
20241028,38259,36613,40487,33222,1890841,71412725000,00,0.00,N,2,2518,
20241021,35741,35596,39954,34143,2229640,82917834500,00,0.00,N,5,-242,
20241014,35983,37775,42908,35450,1291781,51153281000,00,0.00,N,5,-1792,
20241007,37775,33658,38308,32448,1480890,52742594500,00,0.00,N,2,4359,
20240930,33416,35838,36225,33029,589138,20431138500,00,0.00,N,5,-2373,
20240923,35789,49398,49398,33561,3306939,123041006500,00,0.00,N,5,-19421,
20240919,55210,47219,62862,47170,2265426,127527556500,00,0.00,N,2,17823,
20240909,37387,28283,37387,27701,406822,14586288000,00,0.00,N,2,8765,
20240902,28622,30559,30559,28186,71420,2082928000,00,0.00,N,5,-1937,
20240826,30559,31188,31866,29639,59527,1826257000,00,0.00,N,5,-823,
20240819,31382,30656,31431,30414,48221,1494320500,00,0.00,N,2,1017,
20240812,30365,29396,31188,29203,49977,1512619500,00,0.00,N,2,823,
20240805,29542,30026,30026,27120,110394,3179444000,00,0.00,N,5,-484,
20240729,30026,30607,31092,29396,56027,1687329000,00,0.00,N,5,-533,
20240722,30559,31963,31963,29590,86659,2630843500,00,0.00,N,5,-1114,
20240715,31673,33900,34046,31527,65133,2113217500,00,0.00,N,5,-1792,
20240708,33465,32738,33707,32109,53198,1748630500,00,0.00,N,2,727,
20240701,32738,32496,33126,32060,72298,2349452000,00,0.00,N,5,-97,
20240624,32835,33561,34046,32351,68581,2254869000,00,0.00,N,5,-726,
20240617,33561,34239,34578,33271,98036,3311344000,00,0.00,N,5,-630,
20240610,34191,35644,35692,34094,113925,3958642500,00,0.00,N,5,-1453,
20240603,35644,35305,36613,35111,79278,2843119000,00,0.00,N,2,727,
20240527,34917,37097,37097,34917,201846,7205908500,00,0.00,N,5,-2131,
20240520,37048,39664,40003,36903,108608,4167039500,00,0.00,N,5,-2567,
20240513,39615,39906,40293,39131,42451,1686036000,00,0.00,N,2,290,
20240507,39325,39567,40342,38743,51176,2023113000,00,0.00,N,2,388,
20240429,38937,38114,39664,38114,56688,2219740000,00,0.00,N,2,581,
20240422,38356,37339,38404,37291,48130,1820787000,00,0.00,N,2,1356,
20240415,37000,42812,42812,36855,169005,6594975000,00,0.00,N,5,-5957,
20240408,42957,44264,44264,42279,45672,1966055500,00,0.00,N,5,-1259,
20240401,44216,46202,46202,43586,72484,3232833500,00,0.00,N,5,-1501,
20240325,45717,46783,47219,45282,45476,2103285000,00,0.00,N,5,-1066,
20240318,46783,46831,47219,45136,73350,3372426000,00,0.00,N,2,388,
20240311,46395,48284,48381,46395,78274,3697892000,00,0.00,N,5,-1889,
20240304,48284,49495,49592,47703,51826,2517036000,00,0.00,N,5,-533,
20240226,48817,50076,50367,48526,44805,2208073000,00,0.00,N,5,-1259,
20240219,50076,50560,52304,49592,81238,4119880000,00,0.00,N,5,-97,
20240213,50173,51820,52110,49204,62489,3147468000,00,0.00,N,5,-1065,
20240205,51238,51820,52982,50270,127615,6590071000,00,0.00,N,2,96,
20240129,51142,46347,52885,46347,231569,11801407000,00,0.00,N,2,4892,
20240122,46250,45960,47219,45524,27801,1285000500,00,0.00,N,2,920,
20240115,45330,48236,48526,44797,78029,3617454500,00,0.00,N,5,-2906,
20240108,48236,49979,50076,48090,41738,2045325000,00,0.00,N,5,-1065,
20240102,49301,49495,50560,48914,31188,1542536000,00,0.00,N,5,-678,
20231226,49979,50076,50851,49204,39406,1969142000,00,0.00,N,2,290,
20231218,49689,49011,50754,48429,63047,3109916000,00,0.00,N,2,582,
20231211,49107,50367,52207,48187,92594,4614429000,00,0.00,N,5,-1938,
20231204,51045,50076,53272,49882,85884,4458156000,00,0.00,N,2,1744,
20231127,49301,49592,50173,48817,141078,6970714000,00,0.00,N,5,-388,
20231120,49689,49301,49689,48526,31342,1541327000,00,0.00,N,2,485,
20231113,49204,47655,49689,46977,42792,2078482500,00,0.00,N,2,2034,
20231106,47170,47751,48429,46299,58309,2773124500,00,0.00,N,2,339,
20231030,46831,46638,48381,43974,97706,4490616500,00,0.00,N,5,-533,
20231023,47364,47364,48914,45766,69386,3286530000,00,0.00,N,5,-581,
20231016,47945,49882,50173,47316,60405,2932773000,00,0.00,N,5,-2228,
20231010,50173,49882,50464,48817,42574,2115809000,00,0.00,N,2,775,
20231004,49398,49398,49495,48236,43588,2124854500,00,0.00,N,5,-387,
20230925,49785,51238,52207,48914,54572,2737868000,00,0.00,N,5,-2131,
20230918,51916,52594,53660,50851,39312,2052322000,00,0.00,N,5,-969,
20230911,52885,51820,53660,50657,71048,3717950000,00,0.00,N,2,775,
20230904,52110,51820,54047,51529,45301,2386654000,00,0.00,N,5,-97,
20230828,52207,51432,53466,51045,56832,2982244000,00,0.00,N,2,1259,
20230821,50948,51142,51432,48429,133591,6656326000,00,0.00,N,2,194,
20230814,50754,56275,56372,50367,100855,5284578000,00,0.00,N,5,-5327,
20230807,56081,55694,56953,54725,72897,4061992000,00,0.00,N,2,96,
20230731,55985,54338,58019,54144,106502,5979979000,00,0.00,N,2,1647,
20230724,54338,54435,58987,52885,238002,13251999000,00,0.00,N,3,0,
20230717,54338,53563,55694,52013,119520,6451615000,00,0.00,N,2,291,
20230710,54047,50948,54241,50560,69499,3663696000,00,0.00,N,2,2809,
20230703,51238,55403,55791,50948,112231,5991191000,00,0.00,N,5,-4165,
20230626,55403,52498,55985,51626,114111,6231981000,00,0.00,N,2,3196,
20230619,52207,52594,53950,52110,61644,3266555000,00,0.00,N,5,-969,
20230612,53176,54532,55016,52498,115299,6169782000,00,0.00,N,5,-968,
20230605,54144,52594,54822,52594,88828,4783832000,00,0.00,N,2,1550,
20230530,52594,51723,52594,50948,67776,3500623000,00,0.00,N,2,1065,
20230522,51529,52401,53466,51432,82942,4344741000,00,0.00,N,5,-872,
20230515,524012,538541,538541,506577,14337,7464119000,00,0.00,N,5,-14529,
20230508,538541,548227,567599,533698,12072,6638314000,00,0.00,N,5,-6780,
20230502,545321,548227,559850,537572,7213,3967162000,00,0.00,N,5,-7749,
20230424,553070,572442,577285,539509,11842,6535903000,00,0.00,N,5,-24215,
20230417,577285,571473,603437,559850,21423,12444069000,00,0.00,N,2,6781,
20230410,570504,542415,573410,538541,12484,6943403000,00,0.00,N,2,25183,
20230403,545321,562756,570504,540478,10886,6035909000,00,0.00,N,5,-17435,
20230327,562756,531760,571473,524012,17730,9794716000,00,0.00,N,2,33901,
20230320,528855,537572,540478,517231,23514,12391352000,00,0.00,N,5,-8717,
20230313,537572,565661,565661,532729,18880,10283863000,00,0.00,N,5,-29058,
20230306,566630,611185,613123,561787,20247,11907377000,00,0.00,N,5,-40681,
20230227,607311,615060,630557,597625,15734,9581954000,00,0.00,N,5,-12592,
20230220,619903,650898,654772,614091,20695,13031178000,00,0.00,N,5,-22278,
20230213,642181,603437,658647,598594,22111,13824226000,00,0.00,N,2,35839,
20230206,606342,600531,621840,593751,13549,8205274000,00,0.00,N,2,6780,
20230130,599562,627652,627652,599562,12898,7862679000,00,0.00,N,5,-30027,
20230125,629589,621840,632495,609248,7705,4778649000,00,0.00,N,2,9686,
20230116,640000,630000,641000,615000,13152,8284876000,00,0.00,N,2,12000,
20230109,628000,619000,628000,611000,13582,8422114000,00,0.00,N,2,18000,
20230102,610000,610000,621000,563000,18898,11268361000,00,0.00,N,2,5000,
20221226,605000,630000,637000,601000,11936,7403080000,00,0.00,N,5,-28000,
20221219,633000,658000,674000,626000,21184,13725771000,00,0.00,N,5,-28000,
20221212,661000,695000,699000,658000,22188,15020817000,00,0.00,N,5,-42000,
20221205,703000,735000,735000,687000,25439,18035560000,00,0.00,N,5,-24000,
20221128,727000,779000,792000,719000,37119,27949770000,00,0.00,N,5,-44000,
20221121,771000,809000,813000,750000,56116,43710535000,00,0.00,N,5,-32000,
20221114,803000,755000,903000,753000,133958,110863898000,00,0.00,N,2,60000,
20221107,743000,618000,787000,597000,133451,96036355000,00,0.00,N,2,152000,
20221031,591000,618000,640000,585000,6625,4048627000,00,0.00,N,5,-25000,
20221024,616000,615000,629000,606000,5961,3658856000,00,0.00,N,2,9000,
20221017,607000,636000,645000,605000,8402,5232647000,00,0.00,N,5,-28000,
20221011,635000,639000,664000,631000,8425,5446426000,00,0.00,N,5,-16000,
20221004,651000,641000,695000,632000,16238,10915480000,00,0.00,N,2,13000,
20220926,638000,731000,746000,623000,32018,22142800000,00,0.00,N,5,-110000,
20220919,748000,660000,794000,652000,33518,24671092000,00,0.00,N,2,79000,
20220913,669000,675000,694000,662000,5372,3647550000,00,0.00,N,5,-5000,
20220905,674000,652000,692000,650000,7044,4760979000,00,0.00,N,2,12000,
20220829,662000,590000,718000,590000,26846,18259423000,00,0.00,N,2,54000,
20220822,608000,604000,614000,585000,4151,2485885000,00,0.00,N,5,-4000,
20220816,612000,588000,617000,587000,4517,2726198000,00,0.00,N,2,24000,
20220808,588000,569000,603000,560000,6731,3927661000,00,0.00,N,2,25000,
20220801,563000,546000,565000,534000,4091,2242831000,00,0.00,N,2,14000,
20220725,549000,527000,556000,521000,3395,1818412000,00,0.00,N,2,22000,
20220718,527000,509000,530000,500000,4193,2165144000,00,0.00,N,2,23000,
20220711,504000,511000,515000,498500,3909,1976875500,00,0.00,N,5,-7000,
20220704,511000,539000,543000,499000,7243,3723031500,00,0.00,N,5,-28000,
20220627,539000,561000,568000,523000,7262,3924788000,00,0.00,N,5,-22000,
20220620,561000,595000,601000,535000,5606,3134837000,00,0.00,N,5,-31000,
20220613,592000,652000,654000,592000,6372,3920390000,00,0.00,N,5,-64000,
20220607,656000,682000,684000,656000,3473,2309746000,00,0.00,N,5,-24000,
20220530,680000,684000,689000,668000,2908,1971553000,00,0.00,N,5,-3000,
20220523,683000,668000,683000,659000,3109,2083234000,00,0.00,N,2,16000,
20220516,667000,655000,667000,637000,4835,3150307000,00,0.00,N,2,13000,
20220509,654000,677000,678000,623000,6937,4482633000,00,0.00,N,5,-31000,
20220502,685000,678000,689000,674000,2091,1425235000,00,0.00,N,2,2000,
20220425,683000,701000,704000,666000,4415,3002842000,00,0.00,N,5,-24000,
20220418,707000,695000,725000,695000,3697,2635101000,00,0.00,N,3,0,
20220411,707000,686000,709000,677000,3381,2344631000,00,0.00,N,2,16000,
20220404,691000,682000,713000,677000,5628,3922182000,00,0.00,N,2,9000,
20220328,682000,686000,695000,675000,3270,2241691000,00,0.00,N,5,-4000,
20220321,686000,664000,688000,648000,5310,3538546000,00,0.00,N,2,22000,
20220314,664000,659000,679000,647000,3912,2586189000,00,0.00,N,5,-1000,
20220307,665000,681000,684000,634000,4014,2644006000,00,0.00,N,5,-15000,
20220228,680000,657000,682000,647000,4582,3076800000,00,0.00,N,2,28000,
20220221,652000,642000,663000,636000,4988,3227901000,00,0.00,N,2,3000,
20220214,649000,658000,664000,631000,5795,3724911000,00,0.00,N,5,-9000,
20220207,658000,644000,675000,635000,4735,3125596000,00,0.00,N,2,7000,
20220203,651000,625000,655000,625000,1967,1260369000,00,0.00,N,2,32000,
20220124,619000,670000,683000,605000,7335,4681533000,00,0.00,N,5,-58000,
20220117,677000,661000,693000,642000,5309,3549911000,00,0.00,N,2,12000,
20220110,665000,658000,683000,654000,4390,2942489000,00,0.00,N,2,7000,
20220103,658000,652000,673000,645000,4762,3139244000,00,0.00,N,2,3000,
20211227,655000,668000,677000,653000,4888,3265517000,00,0.00,N,5,-9000,
20211220,664000,655000,675000,647000,3686,2431926000,00,0.00,N,2,2000,
20211213,662000,666000,672000,652000,4673,3085580000,00,0.00,N,5,-4000,
20211206,666000,652000,673000,642000,5558,3678045000,00,0.00,N,2,24000,
20211129,642000,645000,653000,619000,6949,4413138000,00,0.00,N,5,-3000,
20211122,645000,650000,665000,641000,4267,2777842000,00,0.00,N,5,-5000,
20211115,650000,700000,710000,637000,8982,5981374000,00,0.00,N,5,-50000,
20211108,700000,676000,705000,671000,4429,3053021000,00,0.00,N,2,16000,
20211101,684000,686000,714000,680000,6100,4252072000,00,0.00,N,5,-2000,
20211025,686000,710000,740000,684000,6686,4764163000,00,0.00,N,5,-27000,
20211018,713000,729000,744000,704000,11432,8292718000,00,0.00,N,5,-9000,
20211012,722000,674000,724000,661000,10838,7610689000,00,0.00,N,2,54000,
20211005,668000,631000,674000,631000,8395,5505935000,00,0.00,N,2,29000,
20210927,639000,696000,703000,636000,8545,5660852000,00,0.00,N,5,-57000,
20210923,696000,703000,706000,692000,2524,1760921000,00,0.00,N,5,-22000,
20210913,718000,716000,750000,706000,9465,6918752000,00,0.00,N,5,-1000,
20210906,719000,749000,755000,693000,14895,10782501000,00,0.00,N,5,-31000,
20210830,750000,671000,767000,671000,24502,17997949000,00,0.00,N,2,79000,
20210823,671000,625000,672000,625000,6413,4225412000,00,0.00,N,2,47000,
20210817,624000,695000,695000,623000,8051,5297250000,00,0.00,N,5,-68000,
20210809,692000,677000,701000,670000,8555,5858643000,00,0.00,N,2,9000,
20210802,683000,690000,702000,672000,7303,5014809000,00,0.00,N,5,-2000,
20210726,685000,707000,712000,676000,9337,6474679000,00,0.00,N,5,-22000,
20210719,707000,677000,713000,647000,19649,13345526000,00,0.00,N,2,29000,
20210712,678000,625000,690000,624000,16590,11002044000,00,0.00,N,2,53000,