KissMeData/007370/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,6190,6390,6430,6170,584325,3675164630,00,0.00,N,5,-210,
20250203,6400,6110,6590,5980,1877538,11812728340,00,0.00,N,2,120,
20250131,6280,6160,6380,6150,241438,1515744860,00,0.00,N,2,80,
20250120,6200,6460,6480,6050,1010557,6383191810,00,0.00,N,5,-290,
20250113,6490,7130,7460,6350,4269661,29327309110,00,0.00,N,5,-850,
20250106,7340,6120,8840,6050,36213632,282083558540,00,0.00,N,2,1250,
20241230,6090,5750,6110,5720,159476,956412010,00,0.00,N,2,340,
20241223,5750,5850,6070,5650,240980,1425606050,00,0.00,N,5,-100,
20241216,5850,6190,6250,5830,499815,3030270940,00,0.00,N,5,-230,
20241209,6080,5430,6130,5250,879528,5086337400,00,0.00,N,2,450,
20241202,5630,5700,5860,5430,452782,2546838470,00,0.00,N,5,-70,
20241125,5700,5810,5960,5600,431860,2520902660,00,0.00,N,5,-140,
20241118,5840,5650,6030,5570,1089384,6415913980,00,0.00,N,2,290,
20241111,5550,5770,5840,5300,1068842,5902861120,00,0.00,N,5,-220,
20241104,5770,5400,6400,5320,5546195,33094279700,00,0.00,N,2,320,
20241028,5450,5870,5990,5440,1809194,10336226530,00,0.00,N,5,-460,
20241021,5910,5900,6980,5510,14524406,91643519460,00,0.00,N,2,320,
20241014,5590,5150,6710,5080,17354843,106644644610,00,0.00,N,2,420,
20241007,5170,5160,5230,5130,108681,561984990,00,0.00,N,5,-20,
20240930,5190,5380,5380,5120,120475,628802810,00,0.00,N,5,-190,
20240923,5380,5420,5460,5280,203757,1093929170,00,0.00,N,5,-60,
20240919,5440,5340,5490,5280,127604,687118870,00,0.00,N,2,100,
20240909,5340,5080,5360,5000,405305,2113341730,00,0.00,N,2,220,
20240902,5120,5710,5730,5030,1187673,6401145430,00,0.00,N,5,-590,
20240826,5710,6130,6200,5670,1874611,11012070030,00,0.00,N,5,-470,
20240819,6180,5520,8100,5520,19711659,139171671650,00,0.00,N,2,600,
20240812,5580,5630,5730,5400,114193,629574660,00,0.00,N,5,-90,
20240805,5670,5490,5700,4860,205967,1087397065,00,0.00,N,2,140,
20240729,5530,5790,5790,5410,120041,670034190,00,0.00,N,5,-220,
20240722,5750,5500,5780,5340,235828,1321714000,00,0.00,N,2,270,
20240715,5480,5390,5660,5380,119066,654860060,00,0.00,N,2,90,
20240708,5390,5350,5440,5250,66382,355359950,00,0.00,N,2,60,
20240701,5330,5500,5560,5250,134258,721537920,00,0.00,N,5,-190,
20240624,5520,5480,5680,5450,139940,774781230,00,0.00,N,2,20,
20240617,5500,5580,5650,5400,249964,1372896430,00,0.00,N,5,-100,
20240610,5600,5120,6350,5060,3037450,17650644340,00,0.00,N,2,480,
20240603,5120,5090,5150,5040,63872,325267220,00,0.00,N,2,60,
20240527,5060,5250,5740,5020,591932,3164294710,00,0.00,N,5,-210,
20240520,5270,5350,5430,5090,145602,757398180,00,0.00,N,5,-110,
20240513,5380,5520,5520,5340,75026,404799390,00,0.00,N,5,-140,
20240507,5520,5490,5520,5400,39499,215474630,00,0.00,N,2,40,
20240429,5480,5430,5520,5420,48771,266033620,00,0.00,N,2,70,
20240422,5410,5400,5500,5380,46899,254492880,00,0.00,N,2,10,
20240415,5400,5560,5560,5350,56704,308123580,00,0.00,N,5,-190,
20240408,5590,5740,5740,5590,29885,169120570,00,0.00,N,5,-170,
20240401,5760,5940,5980,5700,70017,407860560,00,0.00,N,5,-180,
20240325,5940,5870,6080,5860,88037,523132950,00,0.00,N,2,70,
20240318,5870,5890,5970,5770,94466,553109260,00,0.00,N,5,-40,
20240311,5910,5900,5950,5810,76292,447319820,00,0.00,N,2,30,
20240304,5880,5930,6000,5700,152663,889310470,00,0.00,N,5,-70,
20240226,5950,5960,6000,5870,75173,445428150,00,0.00,N,5,-10,
20240219,5960,6000,6080,5900,107074,641744400,00,0.00,N,5,-40,
20240213,6000,5990,6050,5910,81563,485663180,00,0.00,N,2,10,
20240205,5990,5960,6020,5900,62438,370756370,00,0.00,N,2,30,
20240129,5960,5950,6030,5860,97847,580609530,00,0.00,N,2,20,
20240122,5940,6040,6060,5860,118046,702172660,00,0.00,N,5,-100,
20240115,6040,6160,6210,5910,182647,1106765630,00,0.00,N,5,-130,
20240108,6170,6280,6370,6150,214605,1345118410,00,0.00,N,5,-110,
20240102,6280,6180,6430,6180,195698,1236960860,00,0.00,N,2,90,
20231226,6190,6180,6250,6110,105687,651819950,00,0.00,N,2,50,
20231218,6140,6090,6200,6050,107902,660738860,00,0.00,N,2,20,
20231211,6120,6330,6420,6110,235870,1473604790,00,0.00,N,5,-180,
20231204,6300,6130,6470,6090,383120,2409766070,00,0.00,N,2,190,
20231127,6110,6190,6220,6050,227535,1393502080,00,0.00,N,5,-90,
20231120,6200,6080,6900,6050,1584406,10282416180,00,0.00,N,2,90,
20231113,6110,6380,6390,6040,191598,1176444190,00,0.00,N,5,-240,
20231106,6350,6120,6490,6030,469643,2960117990,00,0.00,N,2,290,
20231030,6060,5930,6100,5850,65650,392407430,00,0.00,N,2,20,
20231023,6040,5750,6140,5740,81745,483687970,00,0.00,N,2,180,
20231016,5860,6240,6240,5770,74980,451065320,00,0.00,N,5,-410,
20231010,6270,6100,6390,6000,141511,874479260,00,0.00,N,2,190,
20231004,6080,6010,6230,5890,110027,666493930,00,0.00,N,2,60,
20230925,6020,5780,6020,5760,65514,385009760,00,0.00,N,2,170,
20230918,5850,5860,5920,5700,63785,370160150,00,0.00,N,5,-10,
20230911,5860,5850,6020,5800,56732,333727890,00,0.00,N,2,10,
20230904,5850,5850,5900,5730,105739,614289110,00,0.00,N,3,0,
20230828,5850,6040,6080,5810,91496,546304840,00,0.00,N,5,-200,
20230821,6050,5870,6080,5780,142374,842440400,00,0.00,N,2,160,
20230814,5890,5990,6080,5710,115660,679806180,00,0.00,N,5,-70,
20230807,5960,5840,6010,5760,75907,447611420,00,0.00,N,2,120,
20230731,5840,5710,5900,5610,96878,561349430,00,0.00,N,2,150,
20230724,5690,5930,5990,5350,144140,807089980,00,0.00,N,5,-300,
20230717,5990,5960,6070,5840,54572,323091510,00,0.00,N,2,50,
20230710,5940,6050,6180,5940,96393,579759250,00,0.00,N,5,-110,
20230703,6050,6240,6280,5980,81321,499220810,00,0.00,N,5,-170,
20230626,6220,6230,6290,6180,64275,400119270,00,0.00,N,5,-30,
20230619,6250,6160,6300,6140,36773,229251840,00,0.00,N,2,60,
20230612,6190,6300,6370,6080,67693,419286970,00,0.00,N,5,-110,
20230605,6300,6190,6330,6120,80673,503659040,00,0.00,N,2,160,
20230530,6140,6200,6310,6130,80322,498914980,00,0.00,N,5,-90,
20230522,6230,6320,6400,6170,130728,818270090,00,0.00,N,5,-80,
20230515,6310,6130,6360,6100,151436,945096800,00,0.00,N,2,100,
20230508,6210,6050,6260,6000,153166,943661750,00,0.00,N,2,130,
20230502,6080,5750,6150,5710,116563,692952880,00,0.00,N,2,330,
20230424,5750,5780,5880,5680,110350,635281350,00,0.00,N,5,-80,
20230417,5830,6070,6140,5730,196790,1170682500,00,0.00,N,5,-270,
20230410,6100,5940,6140,5760,146335,864276880,00,0.00,N,2,160,
20230403,5940,5800,6070,5750,181506,1066561120,00,0.00,N,2,110,
20230327,5830,5890,6030,5740,123351,728334570,00,0.00,N,5,-40,
20230320,5870,6090,6150,5820,106797,631898100,00,0.00,N,5,-220,
20230313,6090,6110,6180,5840,105534,633673840,00,0.00,N,5,-110,
20230306,6200,6480,6550,6180,122959,782617170,00,0.00,N,5,-280,
20230227,6480,6360,6490,6250,106809,675952140,00,0.00,N,2,50,
20230220,6430,6370,6540,6360,87554,563527690,00,0.00,N,2,20,
20230213,6410,6610,6640,6350,105015,678182530,00,0.00,N,5,-200,
20230206,6610,6680,6680,6430,117222,765572090,00,0.00,N,5,-70,
20230130,6680,6540,6720,6440,88668,584726260,00,0.00,N,2,180,
20230125,6500,6360,6560,6340,49685,320689840,00,0.00,N,2,140,
20230116,6360,6480,6780,6260,245540,1585133380,00,0.00,N,5,-110,
20230109,6470,6460,6590,6350,99995,648001080,00,0.00,N,2,50,
20230102,6420,6480,6590,6030,134179,839199710,00,0.00,N,5,-100,
20221226,6520,6620,6750,6340,113160,748072030,00,0.00,N,5,-130,
20221219,6650,6930,7000,6630,163514,1113269530,00,0.00,N,5,-320,
20221212,6970,6650,7120,6560,669220,4648593960,00,0.00,N,2,320,
20221205,6650,6830,6900,6560,131611,883943860,00,0.00,N,2,10,
20221128,6640,6720,6810,6480,133856,892255800,00,0.00,N,5,-50,
20221121,6690,6740,6830,6610,104662,701318440,00,0.00,N,5,-40,
20221114,6730,6450,6900,6320,286233,1909673160,00,0.00,N,2,280,
20221107,6450,6270,6530,6170,102424,646646610,00,0.00,N,2,210,
20221031,6240,6120,6340,6120,82691,517279030,00,0.00,N,2,140,
20221024,6100,5890,6580,5400,546669,3388629490,00,0.00,N,2,300,
20221017,5800,5560,5910,5510,37875,217332530,00,0.00,N,2,190,
20221011,5610,5890,5890,5320,71059,393236390,00,0.00,N,5,-280,
20221004,5890,5750,5950,5720,57689,336184610,00,0.00,N,2,170,
20220926,5720,6090,6090,5420,162996,923919630,00,0.00,N,5,-450,
20220919,6170,6290,6450,6050,122341,768211780,00,0.00,N,5,-160,
20220913,6330,6460,6620,6330,97382,628710260,00,0.00,N,5,-130,
20220905,6460,6390,6520,6240,140107,892266330,00,0.00,N,2,10,
20220829,6450,6360,6600,6300,233755,1501531200,00,0.00,N,5,-110,
20220822,6560,6440,6720,6270,621677,4019802070,00,0.00,N,2,240,
20220816,6320,6390,6950,6170,1881860,12437739040,00,0.00,N,2,130,
20220808,6190,6260,6330,6100,95214,588514520,00,0.00,N,5,-70,
20220801,6260,6150,6350,6110,79838,494476090,00,0.00,N,2,70,
20220725,6190,6130,6290,6070,60585,373268820,00,0.00,N,2,60,
20220718,6130,6180,6490,6130,166876,1048053070,00,0.00,N,5,-50,
20220711,6180,5990,6360,5980,134014,823811360,00,0.00,N,2,190,
20220704,5990,5830,6050,5490,131281,760247760,00,0.00,N,2,390,
20220627,5600,5650,5970,5570,212859,1227959340,00,0.00,N,2,50,
20220620,5550,6050,6050,5220,316676,1763392480,00,0.00,N,5,-440,
20220613,5990,6450,6470,5850,300258,1850429070,00,0.00,N,5,-610,
20220607,6600,6950,6950,6560,219448,1471269620,00,0.00,N,5,-350,
20220530,6950,6720,7200,6720,778905,5419091760,00,0.00,N,2,230,
20220523,6720,6790,6820,6590,130263,873861200,00,0.00,N,5,-70,
20220516,6790,6530,6930,6530,193923,1308060530,00,0.00,N,2,280,
20220509,6510,6730,6740,6330,385240,2506537730,00,0.00,N,5,-230,
20220502,6740,6860,7090,6670,277172,1896093950,00,0.00,N,5,-180,
20220425,6920,6920,7060,6810,320822,2218339230,00,0.00,N,5,-80,
20220418,7000,7260,7340,6930,427738,3056592170,00,0.00,N,5,-260,
20220411,7260,7930,7930,7190,505409,3758367470,00,0.00,N,5,-740,
20220404,8000,7550,8220,7530,900039,7193716060,00,0.00,N,2,490,
20220328,7510,7590,7990,7290,764891,5876876790,00,0.00,N,5,-80,
20220321,7590,7330,7670,7290,478105,3590558660,00,0.00,N,2,260,
20220314,7330,7000,7400,6950,772899,5594301350,00,0.00,N,2,310,
20220307,7020,6860,7050,6530,258568,1773996020,00,0.00,N,2,160,
20220228,6860,6530,6920,6450,217671,1471881420,00,0.00,N,2,320,
20220221,6540,6710,6780,6420,221637,1464014560,00,0.00,N,5,-240,
20220214,6780,6750,6850,6440,346298,2293316290,00,0.00,N,5,-120,
20220207,6900,6920,7390,6780,677132,4769303370,00,0.00,N,2,20,
20220203,6880,6730,6890,6670,93474,637033470,00,0.00,N,2,230,
20220124,6650,6690,6730,6230,329985,2132352370,00,0.00,N,5,-120,
20220117,6770,6850,6970,6590,265559,1787923830,00,0.00,N,5,-130,
20220110,6900,7260,7280,6660,408812,2803033160,00,0.00,N,5,-360,
20220103,7260,7070,7410,6940,504470,3615231940,00,0.00,N,2,220,
20211227,7040,6840,7520,6760,1156326,8186980610,00,0.00,N,2,240,
20211220,6800,6930,7020,6650,197555,1342284060,00,0.00,N,5,-200,
20211213,7000,6890,7190,6670,728943,5072358790,00,0.00,N,2,110,
20211206,6890,6450,7400,6330,1611189,10965362630,00,0.00,N,2,370,
20211129,6520,6710,7150,6050,695543,4612891480,00,0.00,N,5,-320,
20211122,6840,6700,6920,6480,441995,2962274800,00,0.00,N,2,140,
20211115,6700,6550,6710,6310,443805,2902607340,00,0.00,N,2,240,
20211108,6460,6540,6710,6230,494063,3176928410,00,0.00,N,5,-160,
20211101,6620,6820,7070,6570,520721,3558153230,00,0.00,N,5,-190,
20211025,6810,7590,7670,6750,843164,6069023630,00,0.00,N,5,-830,
20211018,7640,7200,7680,7030,1341222,9952560370,00,0.00,N,2,400,
20211012,7240,6600,7370,6500,1129821,7955677570,00,0.00,N,2,560,
20211005,6680,7730,7730,6290,2202757,14960799540,00,0.00,N,5,-1100,
20210927,7780,7100,8960,6910,9079676,74454837920,00,0.00,N,2,690,
20210923,7090,7130,7470,6910,543752,3879311270,00,0.00,N,5,-60,
20210913,7150,7330,7610,7070,853869,6194157270,00,0.00,N,5,-230,
20210906,7380,7980,8590,7360,5549402,44657742060,00,0.00,N,5,-630,
20210830,8010,7570,8430,7260,8497318,67956668360,00,0.00,N,2,430,
20210823,7580,7390,9090,7260,21860774,179105256760,00,0.00,N,2,150,
20210817,7430,6530,8540,6280,12054600,90931754320,00,0.00,N,2,860,
20210809,6570,7090,7420,6450,1360052,9545681940,00,0.00,N,5,-610,
20210802,7180,6850,7250,6790,1243968,8719097490,00,0.00,N,2,320,
20210726,6860,7590,7700,6830,2586959,18871385160,00,0.00,N,5,-800,
20210719,7660,7900,9230,7470,29733880,249674061580,00,0.00,N,2,600,
20210712,7060,6690,7360,6670,1849759,13245418570,00,0.00,N,2,340,