KissMeData/006370/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,7260,7000,7400,6950,59187,421157610,00,0.00,N,2,310,
20250210,6950,6990,7440,6860,40183,287548080,00,0.00,N,5,-20,
20250203,6970,6970,7540,6640,67387,475258940,00,0.00,N,5,-20,
20250131,6990,7260,7260,6960,16736,118288000,00,0.00,N,5,-340,
20250120,7330,7940,7990,6800,100359,746728840,00,0.00,N,5,-610,
20250113,7940,7780,8590,7500,299338,2403687740,00,0.00,N,2,230,
20250106,7710,5620,8230,5610,565123,4102361640,00,0.00,N,2,2080,
20241230,5630,5300,5630,5220,21420,115619950,00,0.00,N,2,380,
20241223,5250,5600,5850,5220,79266,438344800,00,0.00,N,5,-320,
20241216,5570,5800,5890,5470,24494,137731850,00,0.00,N,5,-210,
20241209,5780,5450,5830,4965,74060,399344740,00,0.00,N,2,320,
20241202,5460,5930,5940,5350,77066,434553930,00,0.00,N,5,-360,
20241125,5820,6210,6220,5820,64675,391391070,00,0.00,N,5,-340,
20241118,6160,6690,7000,6040,87757,549532960,00,0.00,N,5,-530,
20241111,6690,7250,7310,6070,90637,615601580,00,0.00,N,5,-630,
20241104,7320,6840,7440,6840,97998,700719660,00,0.00,N,2,470,
20241028,6850,7210,7370,6800,75915,538072840,00,0.00,N,5,-350,
20241021,7200,7500,7910,7120,221047,1642197480,00,0.00,N,5,-330,
20241014,7530,7450,7680,7040,207957,1533443500,00,0.00,N,2,80,
20241007,7450,7730,8130,7300,213311,1625848740,00,0.00,N,5,-350,
20240930,7800,7640,8390,7480,408752,3301374540,00,0.00,N,2,150,
20240923,7650,6880,7900,6600,455761,3309856740,00,0.00,N,2,740,
20240919,6910,7100,7170,6740,126330,870366430,00,0.00,N,5,-350,
20240909,7260,7130,7700,6510,612230,4383238840,00,0.00,N,5,-40,
20240902,7300,6680,7690,6050,1332829,9375295930,00,0.00,N,2,570,
20240826,6730,5990,7650,5890,1792202,12703224430,00,0.00,N,2,680,
20240819,6050,5810,6400,5740,77986,467153170,00,0.00,N,2,250,
20240812,5800,5710,6850,5710,199267,1232662200,00,0.00,N,2,90,
20240805,5710,6690,6690,5710,152441,912353120,00,0.00,N,5,-980,
20240729,6690,6990,7130,6490,32863,223105230,00,0.00,N,5,-290,
20240722,6980,6620,7060,6440,78076,522953840,00,0.00,N,2,300,
20240715,6680,6990,7310,6570,47846,328009700,00,0.00,N,5,-150,
20240708,6830,7160,7490,6830,49994,350399510,00,0.00,N,5,-320,
20240701,7150,7610,7870,7100,53381,397819850,00,0.00,N,5,-460,
20240624,7610,7510,7950,7060,126492,958045290,00,0.00,N,2,100,
20240617,7510,7590,7630,7020,59211,426175110,00,0.00,N,5,-30,
20240610,7540,7610,8000,7210,87988,663247140,00,0.00,N,5,-160,
20240603,7700,7660,8200,7200,121276,939452240,00,0.00,N,5,-200,
20240527,7900,8430,8960,7600,205475,1694329240,00,0.00,N,5,-850,
20240520,8750,7230,8950,6760,534262,4365141940,00,0.00,N,2,1630,
20240513,7120,7490,7560,7110,123323,904310260,00,0.00,N,5,-370,
20240507,7490,6500,8250,6280,900672,6697038470,00,0.00,N,2,1040,
20240429,6450,6800,6950,6400,168252,1119312370,00,0.00,N,5,-300,
20240422,6750,7470,7470,6600,164487,1155465510,00,0.00,N,5,-430,
20240415,7180,7220,7910,6910,204705,1496049470,00,0.00,N,5,-230,
20240408,7410,8260,8300,7410,89941,709537490,00,0.00,N,5,-850,
20240401,8260,8210,8400,8170,67243,554210950,00,0.00,N,3,0,
20240325,8260,8380,8580,8190,133288,1112445400,00,0.00,N,5,-40,
20240318,8300,8980,8980,8190,134068,1128470640,00,0.00,N,5,-680,
20240311,8980,8550,9300,8310,254785,2228840260,00,0.00,N,2,430,
20240304,8550,9250,9270,8260,333265,2917355950,00,0.00,N,5,-800,
20240226,9350,9760,10040,9300,186552,1804380740,00,0.00,N,5,-410,
20240219,9760,9770,10090,9650,150437,1478396420,00,0.00,N,5,-10,
20240213,9770,10000,10100,9540,125645,1233087710,00,0.00,N,5,-250,
20240205,10020,9990,10200,9780,111831,1117083360,00,0.00,N,2,80,
20240129,9940,10400,10820,9720,138874,1392377350,00,0.00,N,5,-460,
20240122,10400,9250,11000,9100,329995,3315905630,00,0.00,N,2,1150,
20240115,9250,9790,9790,9120,116369,1087953520,00,0.00,N,5,-550,
20240108,9800,9700,10090,9620,132109,1293690160,00,0.00,N,2,130,
20240102,9670,9070,9850,8950,320294,3007701430,00,0.00,N,2,600,
20231226,9070,9500,9740,8910,468082,4277788170,00,0.00,N,5,-300,
20231218,9370,11270,11390,9320,295911,2993918780,00,0.00,N,5,-1900,
20231211,11270,11800,12300,11260,184258,2142153820,00,0.00,N,5,-740,
20231204,12010,12630,12750,11650,315073,3823189460,00,0.00,N,5,-190,
20231127,12200,12430,12710,11500,103315,1242748790,00,0.00,N,5,-230,
20231120,12430,11500,14580,11500,355708,4535938330,00,0.00,N,2,670,
20231113,11760,13590,15280,10760,1138969,14438642230,00,0.00,N,2,460,
20231106,11300,11170,12280,10940,284488,3311762020,00,0.00,N,2,350,
20231030,10950,9840,11320,8820,305607,3077386970,00,0.00,N,2,1440,
20231023,9510,9740,10380,9280,112240,1085990080,00,0.00,N,5,-240,
20231016,9750,10510,10840,9710,70208,710978140,00,0.00,N,5,-860,
20231010,10610,10150,11890,9710,138439,1508168830,00,0.00,N,2,530,
20231004,10080,10280,10420,9680,61006,608060970,00,0.00,N,5,-200,
20230925,10280,10760,10760,9230,117047,1167475900,00,0.00,N,5,-790,
20230918,11070,11860,12100,10650,128732,1470724230,00,0.00,N,5,-790,
20230911,11860,12110,13310,11700,174793,2167485390,00,0.00,N,5,-250,
20230904,12110,11700,13450,11700,190390,2396094100,00,0.00,N,2,370,
20230828,11740,14000,14000,11610,215095,2655241470,00,0.00,N,5,-1450,
20230821,13190,11770,13700,11310,298215,3773123190,00,0.00,N,2,1490,
20230814,11700,12970,13190,11540,74034,912474860,00,0.00,N,5,-1400,
20230807,13100,13040,14400,12500,249712,3370598830,00,0.00,N,2,60,
20230731,13040,11360,13440,11000,170898,2059957520,00,0.00,N,2,1740,
20230724,11300,12720,12720,10810,127428,1481536450,00,0.00,N,5,-1450,
20230717,12750,13720,13970,11230,138445,1751709600,00,0.00,N,5,-1380,
20230710,14130,14850,14870,13710,131622,1886326890,00,0.00,N,5,-480,
20230703,14610,13930,15050,13910,211633,3103199590,00,0.00,N,2,760,
20230626,13850,12050,15300,12040,630721,8681207640,00,0.00,N,2,1510,
20230619,12340,11500,12500,11500,143308,1741756070,00,0.00,N,2,810,
20230612,11530,11340,11620,11320,61382,704361330,00,0.00,N,2,130,
20230605,11400,10090,11580,9970,105896,1156964820,00,0.00,N,2,1220,
20230530,10180,9850,10400,9510,52144,523205590,00,0.00,N,2,330,
20230522,9850,9450,10000,9370,16895,164871270,00,0.00,N,2,470,
20230515,9380,9410,9720,9310,10287,96940210,00,0.00,N,5,-20,
20230508,9400,9570,9800,9330,12987,125137350,00,0.00,N,2,20,
20230502,9380,9440,9590,9370,4743,44962820,00,0.00,N,5,-210,
20230424,9590,9850,9850,9330,12326,117446720,00,0.00,N,5,-30,
20230417,9620,9810,9880,9620,13330,129838960,00,0.00,N,5,-50,
20230410,9670,9890,9920,9600,18619,181479810,00,0.00,N,5,-220,
20230403,9890,9950,9980,9620,12234,120071150,00,0.00,N,2,110,
20230327,9780,9780,9980,9580,21400,207798860,00,0.00,N,3,0,
20230320,9780,9940,10000,9620,9463,93029230,00,0.00,N,5,-150,
20230313,9930,9790,10350,9400,16093,157402680,00,0.00,N,2,330,
20230306,9600,9800,9980,9560,29822,286568370,00,0.00,N,5,-60,
20230227,9660,9800,10090,9560,28370,275252920,00,0.00,N,5,-170,
20230220,9830,9820,10240,9810,13807,137349890,00,0.00,N,5,-70,
20230213,9900,9700,10180,9660,15666,153319130,00,0.00,N,2,150,
20230206,9750,10210,10240,9380,14774,145866440,00,0.00,N,5,-190,
20230130,9940,10300,10300,9800,11931,119061830,00,0.00,N,5,-30,
20230125,9970,9930,10150,9510,20673,204978910,00,0.00,N,2,10,
20230116,9960,10400,10400,9860,41676,422840490,00,0.00,N,5,-340,
20230109,10300,9630,11700,9400,220020,2386516460,00,0.00,N,2,650,
20230102,9650,10000,10000,9650,2207,21614450,00,0.00,N,5,-170,
20221226,9820,9540,9950,9540,5604,54604720,00,0.00,N,2,180,
20221219,9640,9840,9980,9580,7857,76498770,00,0.00,N,5,-190,
20221212,9830,10000,10200,9760,10115,100174210,00,0.00,N,5,-170,
20221205,10000,9820,10000,9710,67595,669916320,00,0.00,N,2,180,
20221128,9820,9880,10250,9540,8553,84697570,00,0.00,N,5,-100,
20221121,9920,9900,10250,9710,118242,1166958500,00,0.00,N,2,20,
20221114,9900,9980,10300,9880,8763,88128680,00,0.00,N,5,-80,
20221107,9980,9950,10200,9800,39092,388151110,00,0.00,N,2,30,
20221031,9950,10150,10150,9770,12751,126470050,00,0.00,N,5,-40,
20221024,9990,9980,10050,9730,21765,214184750,00,0.00,N,2,20,
20221017,9970,9920,10000,9820,28905,286560930,00,0.00,N,2,50,
20221011,9920,10050,10100,9610,37008,367022920,00,0.00,N,5,-130,
20221004,10050,9910,10150,9750,19568,194551700,00,0.00,N,2,60,
20220926,9990,10150,10250,9420,45543,456043020,00,0.00,N,5,-160,
20220919,10150,10300,10350,9970,16303,164568860,00,0.00,N,5,-50,
20220913,10200,10500,10650,10100,9420,97256150,00,0.00,N,5,-300,
20220905,10500,10550,10750,10400,8733,91929000,00,0.00,N,5,-250,
20220829,10750,10950,11350,10650,18222,198184150,00,0.00,N,5,-200,
20220822,10950,10900,11350,10650,17849,197130900,00,0.00,N,3,0,
20220816,10950,10750,11200,10550,6608,72260700,00,0.00,N,2,150,
20220808,10800,10600,10900,10350,7699,81461850,00,0.00,N,2,200,
20220801,10600,10650,10850,10000,19714,206263650,00,0.00,N,5,-200,
20220725,10800,11250,11300,10500,16231,175778200,00,0.00,N,5,-350,
20220718,11150,10950,11200,10900,11820,130312150,00,0.00,N,2,50,
20220711,11100,11100,11300,10750,5663,62506150,00,0.00,N,5,-150,
20220704,11250,10950,11300,10950,15885,176725950,00,0.00,N,2,300,
20220627,10950,10700,11050,10450,11084,119699850,00,0.00,N,2,250,
20220620,10700,10950,11000,10400,9605,103127450,00,0.00,N,5,-250,
20220613,10950,11200,11200,10400,22898,244398300,00,0.00,N,5,-350,
20220607,11300,11700,11800,11000,16166,183767700,00,0.00,N,5,-500,
20220530,11800,12050,12600,11600,306677,3815137100,00,0.00,N,5,-400,
20220523,12200,10900,12250,10700,121154,1407766150,00,0.00,N,2,1450,
20220516,10750,10600,10900,10350,13929,146619350,00,0.00,N,2,150,
20220509,10600,10550,10800,10050,13412,138975200,00,0.00,N,2,50,
20220502,10550,10650,10650,10300,6418,67100850,00,0.00,N,5,-100,
20220425,10650,10550,10750,10400,13851,146268400,00,0.00,N,5,-150,
20220418,10800,10600,10900,10500,12832,137167050,00,0.00,N,2,150,
20220411,10650,10550,10700,10350,9907,103768300,00,0.00,N,2,200,
20220404,10450,10650,10650,10250,37465,392875950,00,0.00,N,5,-200,
20220328,10650,10650,10700,10050,24279,253238000,00,0.00,N,2,150,
20220321,10500,10350,10700,10300,14440,151047700,00,0.00,N,2,150,
20220314,10350,9950,10550,9900,28981,294783820,00,0.00,N,2,250,
20220307,10100,10400,10400,9650,10199,101549290,00,0.00,N,5,-150,
20220228,10250,9950,10450,9710,11782,117630590,00,0.00,N,2,520,
20220221,9730,9920,10150,9420,41648,406738160,00,0.00,N,5,-190,
20220214,9920,10550,10550,9620,28838,282924010,00,0.00,N,5,-130,
20220207,10050,9620,10700,9330,46283,466690120,00,0.00,N,2,610,
20220203,9440,9040,9600,9040,30218,285097660,00,0.00,N,2,420,
20220124,9020,10200,10350,8780,98062,952536130,00,0.00,N,5,-1230,
20220117,10250,11250,13500,10150,367981,4290429500,00,0.00,N,5,-1000,
20220110,11250,11700,11700,11250,17171,195835450,00,0.00,N,5,-350,
20220103,11600,11650,11850,11000,28503,327481550,00,0.00,N,5,-50,
20211227,11650,11800,12050,11450,36707,428738750,00,0.00,N,5,-250,
20211220,11900,10050,12100,10050,187806,2121751750,00,0.00,N,2,1850,
20211213,10050,10200,10400,10000,22047,223903580,00,0.00,N,5,-50,
20211206,10100,10200,10600,10050,26393,270052350,00,0.00,N,5,-100,
20211129,10200,9500,11150,9330,61151,616659950,00,0.00,N,2,200,
20211122,10000,10500,10700,10000,22897,234489500,00,0.00,N,5,-500,
20211115,10500,11200,11500,10300,68984,745095100,00,0.00,N,5,-650,
20211108,11150,10300,11200,10250,60259,641059150,00,0.00,N,2,850,
20211101,10300,10600,11000,10300,45794,487185600,00,0.00,N,5,-300,
20211025,10600,10750,11600,10150,125799,1384825800,00,0.00,N,5,-300,
20211018,10900,11700,11850,10850,107966,1205281000,00,0.00,N,5,-600,
20211012,11500,10550,11550,10400,130499,1445564350,00,0.00,N,2,950,
20211005,10550,10450,11050,10200,48487,510657800,00,0.00,N,2,50,
20210927,10500,11350,11450,10500,82043,894373000,00,0.00,N,5,-850,
20210923,11350,11650,11650,11100,33066,373671400,00,0.00,N,5,-50,
20210913,11400,11500,11800,11050,173043,1985721850,00,0.00,N,5,-250,
20210906,11650,11150,14350,11000,1548030,19857413900,00,0.00,N,2,500,
20210830,11150,10900,11500,10850,33298,371101700,00,0.00,N,2,250,
20210823,10900,11150,11750,10850,73838,833028500,00,0.00,N,5,-200,
20210817,11100,10100,13150,9940,536266,6261760290,00,0.00,N,2,950,
20210809,10150,11150,11200,10100,52228,553940550,00,0.00,N,5,-1000,
20210802,11150,11450,11600,11000,53068,596782650,00,0.00,N,5,-300,
20210726,11450,12350,12600,11250,128975,1527206750,00,0.00,N,5,-800,
20210719,12250,13950,14600,12200,147722,1958897850,00,0.00,N,5,-1700,
20210712,13950,13750,14450,13200,71808,988711300,00,0.00,N,2,250,