KissMeData/003570/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,31850,29400,31900,28350,1358297,40693794550,00,0.00,N,2,2550,
20250210,29300,26950,30000,25700,1694211,48208940750,00,0.00,N,2,2650,
20250203,26650,22750,27000,22750,773864,19233334550,00,0.00,N,2,3400,
20250131,23250,23500,24100,22850,87342,2036841600,00,0.00,N,5,-250,
20250120,23500,20050,23850,19830,695813,15303020100,00,0.00,N,2,3710,
20250113,19790,19850,21100,19660,364490,7415002320,00,0.00,N,5,-60,
20250106,19850,19540,21000,18970,553370,11050267640,00,0.00,N,2,380,
20241230,19470,18540,20450,18540,295093,5810621290,00,0.00,N,2,930,
20241223,18540,18450,19640,18250,301224,5732447210,00,0.00,N,2,450,
20241216,18090,19460,19650,17870,320636,5945317440,00,0.00,N,5,-1020,
20241209,19110,17580,19420,16260,958410,16927903700,00,0.00,N,2,1690,
20241202,17420,19640,20900,17020,976433,18458963410,00,0.00,N,5,-2220,
20241125,19640,23300,23300,19330,1286459,26348192600,00,0.00,N,5,-3660,
20241118,23300,24700,26150,22800,717488,17172307850,00,0.00,N,5,-1400,
20241111,24700,26300,27150,23500,615846,15577213900,00,0.00,N,5,-1450,
20241104,26150,24150,26700,23450,949866,23965882200,00,0.00,N,2,1600,
20241028,24550,27050,27850,23950,1238681,32448619600,00,0.00,N,5,-2250,
20241021,26800,26500,28200,25950,572425,15479561450,00,0.00,N,2,300,
20241014,26500,24750,27850,24450,971873,25704055900,00,0.00,N,2,1750,
20241007,24750,24550,25800,23900,639088,15924131550,00,0.00,N,2,500,
20240930,24250,24150,25150,23150,447742,10749712450,00,0.00,N,2,150,
20240923,24100,25550,25700,22850,1306418,31412971600,00,0.00,N,5,-1650,
20240919,25750,21000,26000,20750,1608430,39745841400,00,0.00,N,2,4850,
20240909,20900,19770,21400,19350,357780,7265505190,00,0.00,N,2,1000,
20240902,19900,21050,21700,19210,623108,12528755410,00,0.00,N,5,-1150,
20240826,21050,21800,21950,20050,697764,14648531550,00,0.00,N,5,-450,
20240819,21500,23600,24600,21250,896746,19903160350,00,0.00,N,5,-2400,
20240812,23900,25150,26300,23100,769869,19020495000,00,0.00,N,5,-1200,
20240805,25100,22000,25300,18600,1559854,35489309190,00,0.00,N,2,2900,
20240729,22200,21100,22800,20500,1257016,27440541550,00,0.00,N,2,1050,
20240722,21150,21100,26750,20150,1890626,43504167850,00,0.00,N,2,50,
20240715,21100,20200,21900,20050,430665,9045708750,00,0.00,N,2,1180,
20240708,19920,20000,21100,19250,306732,6252469970,00,0.00,N,5,-230,
20240701,20150,22400,22550,19700,453413,9378924060,00,0.00,N,5,-2300,
20240624,22450,21100,22500,20950,517097,11219691450,00,0.00,N,2,1350,
20240617,21100,18900,21100,18900,454153,9162919380,00,0.00,N,2,2000,
20240610,19100,18910,19450,18310,251098,4716780800,00,0.00,N,2,190,
20240603,18910,19710,19990,18740,256616,4988864340,00,0.00,N,5,-270,
20240527,19180,17810,19330,17350,543930,10175909180,00,0.00,N,2,1370,
20240520,17810,16600,18000,16430,348439,6086037720,00,0.00,N,2,1400,
20240513,16410,15810,16870,15810,214984,3550260370,00,0.00,N,2,320,
20240507,16090,15830,16120,15800,120596,1924010490,00,0.00,N,2,300,
20240429,15790,16950,16990,15760,260375,4212479330,00,0.00,N,5,-1160,
20240422,16950,17050,17120,16150,335083,5561482670,00,0.00,N,5,-90,
20240415,17040,17930,18000,16670,478554,8232777840,00,0.00,N,5,-890,
20240408,17930,17560,18540,17190,426995,7712434200,00,0.00,N,2,520,
20240401,17410,17420,18200,17050,545129,9660891580,00,0.00,N,5,-10,
20240325,17420,17200,19950,16590,1987870,36399918570,00,0.00,N,2,220,
20240318,17200,16750,17460,16220,417877,7045339340,00,0.00,N,2,450,
20240311,16750,18000,18160,16540,535337,9209778780,00,0.00,N,5,-1420,
20240304,18170,18680,19170,16850,567048,10285282420,00,0.00,N,5,-500,
20240226,18670,16980,19240,16980,455887,8262466380,00,0.00,N,2,1370,
20240219,17300,16150,17740,16140,693704,11884845180,00,0.00,N,2,1180,
20240213,16120,15580,16990,15310,712781,11630255180,00,0.00,N,2,700,
20240205,15420,15580,15640,15100,326672,5022261060,00,0.00,N,5,-160,
20240129,15580,14260,17000,14150,1468539,22603877690,00,0.00,N,2,1430,
20240122,14150,14570,14570,13700,315775,4441290600,00,0.00,N,5,-290,
20240115,14440,14760,14980,13970,370122,5345107190,00,0.00,N,5,-300,
20240108,14740,14490,15140,14160,545448,8072366960,00,0.00,N,2,260,
20240102,14480,14350,15190,14250,376933,5553487230,00,0.00,N,2,80,
20231226,14400,14750,14750,14150,296110,4260175680,00,0.00,N,5,-270,
20231218,14670,15210,15680,14210,824522,12371050210,00,0.00,N,5,-560,
20231211,15230,15700,16810,15060,1155072,18088837230,00,0.00,N,5,-870,
20231204,16100,15800,17290,14670,2348856,37797477560,00,0.00,N,2,240,
20231127,15860,13800,16730,13580,3663774,56777176650,00,0.00,N,2,2060,
20231120,13800,15340,15430,13740,2595506,37983872180,00,0.00,N,5,-1750,
20231113,15550,13170,16220,13080,5149787,76662069240,00,0.00,N,2,2250,
20231106,13300,14000,14170,12510,2672610,36296252160,00,0.00,N,5,-1000,
20231030,14300,12970,15160,12380,15527274,216191430270,00,0.00,N,2,1600,
20231023,12700,11630,14740,11150,13875845,182054669340,00,0.00,N,2,1020,
20231016,11680,11560,11950,10860,633908,7241653540,00,0.00,N,2,120,
20231010,11560,11760,11880,11250,325678,3758820400,00,0.00,N,2,300,
20231004,11260,11300,11400,10900,169092,1885616500,00,0.00,N,5,-40,
20230925,11300,11100,12370,10800,420236,4792561240,00,0.00,N,2,270,
20230918,11030,11960,12110,10980,303727,3477597640,00,0.00,N,5,-690,
20230911,11720,10970,12920,10970,1252476,15219574790,00,0.00,N,2,800,
20230904,10920,10610,11400,10340,424916,4681853240,00,0.00,N,2,320,
20230828,10600,9960,11040,9960,780204,8308909320,00,0.00,N,2,640,
20230821,9960,9780,10100,9660,292500,2899141710,00,0.00,N,2,180,
20230814,9780,9640,9830,9380,267610,2572298540,00,0.00,N,2,140,
20230807,9640,9660,10250,9410,339002,3300280100,00,0.00,N,5,-20,
20230731,9660,9890,10190,9650,227085,2252306400,00,0.00,N,5,-70,
20230724,9730,9900,10270,9330,435998,4283291910,00,0.00,N,5,-170,
20230717,9900,10500,10540,9780,453295,4542274420,00,0.00,N,5,-600,
20230710,10500,10130,10680,10090,386328,4023069030,00,0.00,N,2,460,
20230703,10040,10470,10520,9870,270623,2745289440,00,0.00,N,5,-430,
20230626,10470,10200,10550,10000,365376,3774052090,00,0.00,N,2,320,
20230619,10150,10200,10750,10070,594069,6210136040,00,0.00,N,5,-50,
20230612,10200,10210,10220,9660,385286,3824723440,00,0.00,N,5,-10,
20230605,10210,10490,10520,10050,211712,2171209700,00,0.00,N,5,-280,
20230530,10490,10010,10580,10010,356877,3675680010,00,0.00,N,2,500,
20230522,9990,10100,10490,9980,423553,4308099440,00,0.00,N,5,-100,
20230515,10090,9780,10200,9700,622123,6201051150,00,0.00,N,2,310,
20230508,9780,9380,10100,9310,562166,5481070750,00,0.00,N,2,430,
20230502,9350,9190,9840,9150,369119,3522779770,00,0.00,N,2,160,
20230424,9190,9500,10900,9170,3064775,31046571140,00,0.00,N,5,-280,
20230417,9470,8710,9770,8630,1023678,9540238120,00,0.00,N,2,810,
20230410,8660,8570,8780,8310,258946,2215204500,00,0.00,N,2,120,
20230403,8540,8740,8820,8520,221369,1921434230,00,0.00,N,5,-190,
20230327,8730,8360,8800,8360,385454,3304801600,00,0.00,N,2,460,
20230320,8270,8940,9060,8210,559453,4779471830,00,0.00,N,5,-630,
20230313,8900,9650,9650,8780,540568,4916774630,00,0.00,N,5,-770,
20230306,9670,9700,10000,9520,408217,3987887080,00,0.00,N,2,130,
20230227,9540,9600,9600,9260,248539,2333893200,00,0.00,N,5,-30,
20230220,9570,9590,9940,9430,431614,4182580740,00,0.00,N,5,-20,
20230213,9590,10030,10080,9550,339509,3314503400,00,0.00,N,5,-440,
20230206,10030,10960,10960,9650,938023,9543233400,00,0.00,N,5,-930,
20230130,10960,9850,11500,9850,2998469,32354316350,00,0.00,N,2,1140,
20230125,9820,9460,9920,9380,343566,3335201220,00,0.00,N,2,360,
20230116,9460,9690,9700,9220,284338,2682203530,00,0.00,N,5,-200,
20230109,9660,8850,9800,8770,718202,6656469060,00,0.00,N,2,810,
20230102,8850,9420,9560,8690,626729,5662088230,00,0.00,N,5,-490,
20221226,9340,9100,10350,8980,1201748,11627567560,00,0.00,N,2,230,
20221219,9110,9160,9420,9000,220263,2029404500,00,0.00,N,5,-50,
20221212,9160,8960,9590,8890,342199,3157649770,00,0.00,N,2,280,
20221205,8880,9720,9780,8860,708647,6570173530,00,0.00,N,5,-830,
20221128,9710,9260,10850,9240,1533374,15418092530,00,0.00,N,2,480,
20221121,9230,8790,9490,8730,767347,6988548230,00,0.00,N,2,540,
20221114,8690,8770,9070,8610,540427,4742635540,00,0.00,N,5,-80,
20221107,8770,8990,8990,8560,337675,2955573680,00,0.00,N,5,-170,
20221031,8940,8430,9130,8350,406149,3564023840,00,0.00,N,2,530,
20221024,8410,8200,8580,8170,432570,3635371390,00,0.00,N,2,300,
20221017,8110,8900,9180,8100,660932,5644254390,00,0.00,N,5,-900,
20221011,9010,9580,9740,8620,439299,4001993050,00,0.00,N,5,-640,
20221004,9650,9500,10550,9500,759031,7627019740,00,0.00,N,2,390,
20220926,9260,9190,10300,8640,1967618,18420307760,00,0.00,N,5,-170,
20220919,9430,9640,10050,9430,650673,6331442710,00,0.00,N,5,-160,
20220913,9590,11000,11000,9550,959665,9639512160,00,0.00,N,5,-1210,
20220905,10800,11000,11750,10600,871608,9814051950,00,0.00,N,5,-250,
20220829,11050,11950,12400,10700,2767988,31656572400,00,0.00,N,5,-1100,
20220822,12150,9790,12800,9340,5521031,61932346340,00,0.00,N,2,2430,
20220816,9720,9550,10100,9150,752319,7284702270,00,0.00,N,2,300,
20220808,9420,8290,9640,8270,3257604,29671152520,00,0.00,N,2,1130,
20220801,8290,8450,8550,8030,887701,7353433550,00,0.00,N,5,-90,
20220725,8380,7790,8480,7640,2341112,18927949730,00,0.00,N,2,560,
20220718,7820,6580,8670,6540,4714999,38446762360,00,0.00,N,2,1240,
20220711,6580,6860,6920,6450,125105,831636340,00,0.00,N,5,-220,
20220704,6800,7030,7040,6660,173254,1172944370,00,0.00,N,5,-210,
20220627,7010,7130,7540,6950,249029,1803963180,00,0.00,N,5,-110,
20220620,7120,8250,8290,6860,503680,3739894370,00,0.00,N,5,-1130,
20220613,8250,9530,9530,8070,831184,7258089360,00,0.00,N,5,-1280,
20220607,9530,8510,9700,8300,1942184,17741741460,00,0.00,N,2,1030,
20220530,8500,8380,8620,8330,137380,1162600390,00,0.00,N,2,200,
20220523,8300,8830,8830,8240,195255,1653199410,00,0.00,N,5,-540,
20220516,8840,8770,9080,8640,300213,2664464230,00,0.00,N,2,120,
20220509,8720,9180,9240,8520,414680,3669617980,00,0.00,N,5,-450,
20220502,9170,8740,10600,8710,2661837,25471678160,00,0.00,N,2,350,
20220425,8820,8310,8970,8310,361066,3139424390,00,0.00,N,2,410,
20220418,8410,8350,8680,8290,184941,1550607190,00,0.00,N,2,60,
20220411,8350,8430,8430,8070,122697,1011695720,00,0.00,N,5,-20,
20220404,8370,8410,8450,8300,182432,1530996220,00,0.00,N,2,70,
20220328,8300,8520,8550,8220,148538,1235356460,00,0.00,N,5,-200,
20220321,8500,8190,8640,8180,144300,1210426250,00,0.00,N,2,340,
20220314,8160,8530,8540,8160,215325,1776925080,00,0.00,N,5,-310,
20220307,8470,8600,8660,8200,74923,634015840,00,0.00,N,5,-110,
20220228,8580,8320,8720,8260,127681,1088022640,00,0.00,N,2,260,
20220221,8320,8250,9680,8190,352118,3058682840,00,0.00,N,2,70,
20220214,8250,8080,8490,8050,60305,493903930,00,0.00,N,5,-10,
20220207,8260,8430,8430,8130,75285,621977660,00,0.00,N,5,-30,
20220203,8290,8460,8460,8200,62062,512454250,00,0.00,N,2,270,
20220124,8020,8830,8850,7740,177490,1452374010,00,0.00,N,5,-810,
20220117,8830,9180,9360,8710,108299,975261260,00,0.00,N,5,-320,
20220110,9150,8910,9150,8320,152908,1374072420,00,0.00,N,2,240,
20220103,8910,8960,8960,8760,75010,664116830,00,0.00,N,5,-50,
20211227,8960,8910,9000,8810,69106,615138350,00,0.00,N,2,50,
20211220,8910,8830,8940,8530,85745,748316030,00,0.00,N,2,60,
20211213,8850,9040,9040,8700,87099,768136690,00,0.00,N,5,-30,
20211206,8880,8880,9250,8680,170767,1513305780,00,0.00,N,5,-90,
20211129,8970,8800,9100,8360,100085,862154460,00,0.00,N,2,40,
20211122,8930,9110,9440,8870,67899,613083130,00,0.00,N,5,-180,
20211115,9110,9250,9250,9030,56181,511472490,00,0.00,N,5,-10,
20211108,9120,9150,9270,9050,67471,616484700,00,0.00,N,5,-60,
20211101,9180,9230,9350,9050,77866,712043050,00,0.00,N,5,-100,
20211025,9280,9660,9890,9200,208158,1980686980,00,0.00,N,5,-320,
20211018,9600,8940,11550,8760,738136,7392760510,00,0.00,N,2,650,
20211012,8950,9080,9080,8770,116570,1040970610,00,0.00,N,5,-50,
20211005,9000,9650,9650,8820,113812,1034577370,00,0.00,N,5,-650,
20210927,9650,9960,10000,9510,99576,974050470,00,0.00,N,5,-310,
20210923,9960,10000,10150,9900,65051,650113160,00,0.00,N,5,-140,
20210913,10100,10350,10350,9890,178202,1807875400,00,0.00,N,5,-200,
20210906,10300,10250,10450,10100,162050,1666301200,00,0.00,N,2,50,
20210830,10250,10200,10600,10100,168561,1741723550,00,0.00,N,2,50,
20210823,10200,9340,10200,9250,269541,2620805620,00,0.00,N,2,960,
20210817,9240,10200,10250,9130,323164,3122187190,00,0.00,N,5,-960,
20210809,10200,10550,10700,10050,249501,2597953000,00,0.00,N,5,-450,
20210802,10650,10750,10900,10550,202521,2178675050,00,0.00,N,5,-100,
20210726,10750,10900,10950,10550,219175,2348379500,00,0.00,N,5,-100,
20210719,10850,10850,10900,10500,319962,3441409300,00,0.00,N,3,0,
20210712,10850,10400,10900,10400,300933,3205094300,00,0.00,N,2,550,