KissMeData/005990/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,10370,10070,10530,9650,101505,1032075010,00,0.00,N,2,680,
20250414,9690,9590,10790,9420,126842,1280004670,00,0.00,N,2,110,
20250407,9580,9640,9940,9220,31227,294995090,00,0.00,N,5,-60,
20250331,9640,9720,9980,9300,40661,388353460,00,0.00,N,5,-200,
20250324,9840,9700,9900,9580,23771,232840170,00,0.00,N,2,260,
20250317,9580,9360,9640,9330,14218,134912360,00,0.00,N,2,220,
20250310,9360,9990,9990,9290,25078,236820010,00,0.00,N,5,-330,
20250304,9690,9750,10020,9470,30235,292170640,00,0.00,N,5,-60,
20250224,9750,9250,10150,9120,96139,929624490,00,0.00,N,2,450,
20250217,9300,8790,9300,8700,93021,827705530,00,0.00,N,2,490,
20250210,8810,8840,8860,8610,44379,389495990,00,0.00,N,2,110,
20250203,8700,8650,8700,8560,40309,348219020,00,0.00,N,2,40,
20250131,8660,8790,8790,8660,5018,43642190,00,0.00,N,5,-130,
20250120,8790,8820,8850,8680,47699,417252800,00,0.00,N,5,-30,
20250113,8820,8540,8820,8490,37025,320855130,00,0.00,N,2,280,
20250106,8540,8440,8680,8440,21152,180923840,00,0.00,N,2,40,
20241230,8500,8450,8640,8410,14094,120388450,00,0.00,N,2,50,
20241223,8450,8660,8740,8400,41028,350574680,00,0.00,N,5,-180,
20241216,8630,8510,8760,8390,29100,249083110,00,0.00,N,2,30,
20241209,8600,8460,8630,8310,32882,278825720,00,0.00,N,2,70,
20241202,8530,8490,8590,8410,39742,338376930,00,0.00,N,2,110,
20241125,8420,8430,8470,8350,29994,252698230,00,0.00,N,2,10,
20241118,8410,8400,8490,8350,29054,244651480,00,0.00,N,2,50,
20241111,8360,8430,8460,8280,36366,304557660,00,0.00,N,3,0,
20241104,8360,8300,8440,8240,25969,216948470,00,0.00,N,2,120,
20241028,8240,8350,8410,8220,33291,277902770,00,0.00,N,5,-110,
20241021,8350,8420,8440,8260,25756,215857920,00,0.00,N,5,-70,
20241014,8420,8440,8440,8260,21541,180937440,00,0.00,N,2,10,
20241007,8410,8340,8420,8310,14810,123993290,00,0.00,N,2,70,
20240930,8340,8400,8410,8200,12051,100518600,00,0.00,N,5,-30,
20240923,8370,8350,8400,8200,17081,142342690,00,0.00,N,2,20,
20240919,8350,8320,8390,8170,14209,117900700,00,0.00,N,2,100,
20240909,8250,8200,8410,8080,54918,453763560,00,0.00,N,2,50,
20240902,8200,8370,8450,8150,50983,421973030,00,0.00,N,5,-170,
20240826,8370,8420,8460,8030,50016,416211270,00,0.00,N,5,-50,
20240819,8420,8390,8440,8330,22947,192779900,00,0.00,N,2,30,
20240812,8390,8390,8420,8040,26372,218044810,00,0.00,N,2,170,
20240805,8220,8100,8240,7770,18396,147878330,00,0.00,N,2,210,
20240729,8010,8310,8380,8000,11695,95756740,00,0.00,N,5,-260,
20240722,8270,8380,8420,8270,9081,76031370,00,0.00,N,5,-110,
20240715,8380,8480,8480,8000,32294,266614550,00,0.00,N,5,-40,
20240708,8420,8460,8460,8350,37396,314407910,00,0.00,N,2,10,
20240701,8410,8250,8450,8210,41743,349013090,00,0.00,N,2,170,
20240624,8240,8160,8350,8160,9383,77177850,00,0.00,N,2,80,
20240617,8160,8440,8480,8110,35228,291944010,00,0.00,N,5,-270,
20240610,8430,8250,8430,8250,21618,180269590,00,0.00,N,2,180,
20240603,8250,8250,8320,8130,18604,153196140,00,0.00,N,2,80,
20240527,8170,8290,8340,8040,22081,181074420,00,0.00,N,5,-110,
20240520,8280,8500,8500,8190,26540,219797330,00,0.00,N,5,-80,
20240513,8360,8150,8420,8120,23374,193318540,00,0.00,N,2,210,
20240507,8150,8040,8170,8040,7667,62072350,00,0.00,N,2,110,
20240429,8040,8080,8080,7980,8270,66508320,00,0.00,N,3,0,
20240422,8040,7840,8100,7790,22861,182259560,00,0.00,N,2,200,
20240415,7840,8040,8090,7820,23927,189680160,00,0.00,N,5,-200,
20240408,8040,8070,8130,7980,10974,88412480,00,0.00,N,5,-20,
20240401,8060,8120,8230,7970,16919,136542130,00,0.00,N,5,-60,
20240325,8120,8100,8200,7910,22049,178264920,00,0.00,N,2,20,
20240318,8100,8090,8230,7940,30081,242094490,00,0.00,N,2,10,
20240311,8090,8090,8270,7960,10484,84505380,00,0.00,N,2,60,
20240304,8030,8150,8180,7860,24361,194995540,00,0.00,N,5,-120,
20240226,8150,8100,8200,7910,16729,134419450,00,0.00,N,2,50,
20240219,8100,7990,8450,7990,36275,295109710,00,0.00,N,2,110,
20240213,7990,8100,8400,7880,19515,156383430,00,0.00,N,5,-100,
20240205,8090,8120,8500,8000,27858,226476770,00,0.00,N,5,-30,
20240129,8120,7510,8400,7470,95716,772157540,00,0.00,N,2,610,
20240122,7510,7690,7690,7430,59102,443233630,00,0.00,N,3,0,
20240115,7510,7890,7920,7500,42160,323489980,00,0.00,N,5,-310,
20240108,7820,8100,8120,7750,57918,455557310,00,0.00,N,5,-280,
20240102,8100,8130,8180,8000,20767,167389800,00,0.00,N,5,-50,
20231226,8150,8150,8500,8050,18217,147898480,00,0.00,N,3,0,
20231218,8150,8160,8270,8090,30946,251117670,00,0.00,N,5,-20,
20231211,8170,8570,8580,8090,81733,675159370,00,0.00,N,5,-400,
20231204,8570,8660,8680,8430,23036,196812210,00,0.00,N,3,0,
20231127,8570,8680,8690,8500,27348,234645300,00,0.00,N,5,-10,
20231120,8580,8470,8660,8390,109281,934761520,00,0.00,N,2,100,
20231113,8480,8270,8540,8050,20295,170066740,00,0.00,N,2,160,
20231106,8320,8410,8580,8130,10008,83448440,00,0.00,N,5,-90,
20231030,8410,8490,8620,8270,11853,99897860,00,0.00,N,2,50,
20231023,8360,8500,8600,8140,15655,130661900,00,0.00,N,2,10,
20231016,8350,8370,8680,8300,20607,174537030,00,0.00,N,5,-50,
20231010,8400,8080,8650,8060,16815,140389420,00,0.00,N,2,330,
20231004,8070,8120,8130,8060,8602,69594210,00,0.00,N,5,-50,
20230925,8120,8110,8220,7970,20850,168607570,00,0.00,N,2,10,
20230918,8110,8460,8630,8110,34900,290109160,00,0.00,N,5,-350,
20230911,8460,8490,8570,8400,22411,189905200,00,0.00,N,2,20,
20230904,8440,8420,8460,8180,28865,240222980,00,0.00,N,2,20,
20230828,8420,8580,8650,8280,33946,285515100,00,0.00,N,5,-160,
20230821,8580,8620,8720,8430,21149,181595340,00,0.00,N,5,-30,
20230814,8610,8520,8930,8320,87959,755720640,00,0.00,N,2,260,
20230807,8350,8480,8480,8180,19559,162463760,00,0.00,N,5,-20,
20230731,8370,8630,8800,8300,25338,215434840,00,0.00,N,5,-260,
20230724,8630,8640,8660,8100,24270,202515600,00,0.00,N,5,-10,
20230717,8640,8500,8800,8390,17899,154021730,00,0.00,N,2,110,
20230710,8530,8270,8600,8270,20322,171021800,00,0.00,N,2,260,
20230703,8270,8650,8730,8180,24692,209848550,00,0.00,N,5,-380,
20230626,8650,8210,8730,8010,63013,526287300,00,0.00,N,2,450,
20230619,8200,8850,8880,8200,49739,427209160,00,0.00,N,5,-600,
20230612,8800,8820,8980,8700,27186,240424920,00,0.00,N,5,-100,
20230605,8900,8890,9030,8750,25320,225070830,00,0.00,N,2,10,
20230530,8890,8880,9000,8710,37424,331602750,00,0.00,N,2,50,
20230522,8840,9390,9490,8820,78983,722513940,00,0.00,N,5,-550,
20230515,9390,8630,10010,8630,241170,2278727500,00,0.00,N,2,690,
20230508,8700,8560,8830,8500,35402,308653010,00,0.00,N,2,100,
20230502,8600,8690,8720,8460,13100,113400070,00,0.00,N,5,-90,
20230424,8690,8490,9330,8250,122406,1070824650,00,0.00,N,2,150,
20230417,8540,8520,8800,8400,50570,434227260,00,0.00,N,5,-40,
20230410,8580,8520,8640,8440,36789,313116630,00,0.00,N,2,50,
20230403,8530,8430,8630,8360,32171,273202190,00,0.00,N,2,160,
20230327,8370,8150,8530,8100,40379,335737130,00,0.00,N,2,230,
20230320,8140,8400,8520,8110,32847,273753110,00,0.00,N,5,-260,
20230313,8400,8420,8650,8150,32807,276699440,00,0.00,N,5,-290,
20230306,8690,8710,8910,8680,38698,340076180,00,0.00,N,5,-110,
20230227,8800,8880,8940,8700,16970,149329490,00,0.00,N,5,-90,
20230220,8890,8640,8960,8540,23830,209205680,00,0.00,N,2,220,
20230213,8670,8780,9090,8390,35347,311840590,00,0.00,N,5,-80,
20230206,8750,9080,9080,8720,17312,153325550,00,0.00,N,5,-320,
20230130,9070,8870,9110,8780,30924,275992780,00,0.00,N,2,200,
20230125,8870,8870,9040,8800,17524,156067170,00,0.00,N,5,-40,
20230116,8910,8950,9100,8610,26559,237036960,00,0.00,N,5,-40,
20230109,8950,8170,9030,8140,40095,347329230,00,0.00,N,2,810,
20230102,8140,8400,8460,8140,10689,88517430,00,0.00,N,5,-260,
20221226,8400,8550,8660,8150,17518,147860650,00,0.00,N,5,-210,
20221219,8610,8700,8800,8490,24329,209426340,00,0.00,N,5,-90,
20221212,8700,8820,8840,8650,18561,161961200,00,0.00,N,5,-70,
20221205,8770,8630,8920,8610,28839,251819330,00,0.00,N,2,140,
20221128,8630,8780,8940,8400,24340,212348030,00,0.00,N,5,-160,
20221121,8790,8430,8880,8430,18964,164840390,00,0.00,N,2,190,
20221114,8600,8450,8620,8230,31605,270407770,00,0.00,N,2,150,
20221107,8450,8250,8490,7910,29534,245688040,00,0.00,N,2,200,
20221031,8250,8200,8450,8180,30836,258060650,00,0.00,N,5,-30,
20221024,8280,8020,8400,7750,23522,191359540,00,0.00,N,2,580,
20221017,7700,7130,8100,7050,34589,254650040,00,0.00,N,2,570,
20221011,7130,7820,7960,7080,33643,248340730,00,0.00,N,5,-770,
20221004,7900,7930,8090,7760,20554,161623840,00,0.00,N,5,-30,
20220926,7930,8490,8490,7750,33489,271196380,00,0.00,N,5,-510,
20220919,8440,8770,8820,8390,24017,205391300,00,0.00,N,5,-320,
20220913,8760,8800,8950,8690,18784,165357180,00,0.00,N,5,-40,
20220905,8800,8850,8950,8670,11065,97243220,00,0.00,N,5,-100,
20220829,8900,8930,8990,8750,17561,155489780,00,0.00,N,5,-120,
20220822,9020,9350,9380,8810,31972,292011120,00,0.00,N,5,-160,
20220816,9180,9020,9390,8860,50044,453403800,00,0.00,N,2,160,
20220808,9020,8980,9080,8850,30582,272677500,00,0.00,N,2,40,
20220801,8980,9050,9070,8900,21373,191452460,00,0.00,N,5,-20,
20220725,9000,8950,9040,8860,17190,153849760,00,0.00,N,2,100,
20220718,8900,8930,9260,8890,30810,277742300,00,0.00,N,5,-160,
20220711,9060,9230,9310,8970,11857,107671880,00,0.00,N,5,-170,
20220704,9230,9000,9370,8770,28994,262745180,00,0.00,N,2,230,
20220627,9000,8700,9350,8700,23695,216076790,00,0.00,N,2,390,
20220620,8610,9020,9960,8400,127504,1175320850,00,0.00,N,5,-450,
20220613,9060,9440,9440,8880,59372,540228550,00,0.00,N,5,-420,
20220607,9480,10000,10050,9340,71833,692732420,00,0.00,N,5,-510,
20220530,9990,10050,10250,9970,39117,394870270,00,0.00,N,5,-60,
20220523,10050,10050,10500,9800,87440,885124540,00,0.00,N,2,70,
20220516,9980,10300,11100,9850,145406,1497174310,00,0.00,N,5,-70,
20220509,10050,10200,10200,9500,60614,605123110,00,0.00,N,5,-150,
20220502,10200,10950,11050,10100,49735,522543800,00,0.00,N,5,-750,
20220425,10950,11150,11500,10450,159251,1746644850,00,0.00,N,5,-300,
20220418,11250,10200,11300,10100,206012,2229485500,00,0.00,N,2,1050,
20220411,10200,10100,10400,10000,32253,328632600,00,0.00,N,2,100,
20220404,10100,10250,10400,9990,44152,450042350,00,0.00,N,2,140,
20220328,9960,10050,10350,9850,58307,586328540,00,0.00,N,5,-90,
20220321,10050,9740,10350,9690,135405,1367794750,00,0.00,N,2,350,
20220314,9700,9450,9710,9230,48002,454683630,00,0.00,N,2,300,
20220307,9400,9740,9850,9300,42622,405106770,00,0.00,N,5,-370,
20220228,9770,9280,9820,9280,78940,757500870,00,0.00,N,2,490,
20220221,9280,9300,9380,9170,25539,237255080,00,0.00,N,5,-20,
20220214,9300,9250,9360,9190,28844,267660070,00,0.00,N,3,0,
20220207,9300,9250,9370,9190,23260,215831660,00,0.00,N,2,80,
20220203,9220,8940,9250,8940,9659,88059640,00,0.00,N,2,310,
20220124,8910,9260,9260,8820,43674,394716720,00,0.00,N,5,-380,
20220117,9290,9380,9380,9110,35180,324303430,00,0.00,N,5,-130,
20220110,9420,9210,9450,9100,38660,359271950,00,0.00,N,2,280,
20220103,9140,9180,9240,9070,21121,193215810,00,0.00,N,5,-10,
20211227,9150,9200,9200,9030,42016,383403730,00,0.00,N,2,30,
20211220,9120,9150,9200,9100,52256,477818680,00,0.00,N,5,-80,
20211213,9200,9320,9320,9080,31933,293998300,00,0.00,N,5,-50,
20211206,9250,9160,9350,9040,22980,211276500,00,0.00,N,2,160,
20211129,9090,9000,9130,8650,62879,556743420,00,0.00,N,5,-60,
20211122,9150,9100,9400,9080,46660,427303940,00,0.00,N,2,50,
20211115,9100,9880,9990,8930,103930,975363660,00,0.00,N,5,-700,
20211108,9800,9860,9950,9630,40541,397623990,00,0.00,N,5,-110,
20211101,9910,9900,10050,9850,33101,329405910,00,0.00,N,2,10,
20211025,9900,10100,10350,9900,73180,732711570,00,0.00,N,5,-200,
20211018,10100,10100,10350,10000,45642,465378250,00,0.00,N,3,0,
20211012,10100,9950,10150,9730,32212,319489280,00,0.00,N,2,150,
20211005,9950,9880,10050,9720,39582,390497280,00,0.00,N,5,-20,
20210927,9970,10400,10400,9950,55276,558788840,00,0.00,N,5,-230,
20210923,10200,10050,10750,9900,36287,370546720,00,0.00,N,2,50,
20210913,10150,10200,10450,10050,43603,444892250,00,0.00,N,3,0,
20210906,10150,10550,10600,10100,81588,842461300,00,0.00,N,5,-350,
20210830,10500,10400,10600,10100,48550,504557300,00,0.00,N,2,200,
20210823,10300,9940,10350,9840,49719,499817190,00,0.00,N,2,430,
20210817,9870,10050,10350,9850,97566,978522140,00,0.00,N,5,-280,
20210809,10150,10500,10500,9740,90310,908876430,00,0.00,N,5,-350,
20210802,10500,10500,10700,10350,40486,426382050,00,0.00,N,3,0,
20210726,10500,10600,10700,10300,61454,644075100,00,0.00,N,5,-100,
20210719,10600,11000,11100,10550,100546,1078956300,00,0.00,N,5,-450,
20210712,11050,10600,11200,10600,109945,1193926000,00,0.00,N,2,350,