KissMeData/006890/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,11580,11780,11930,11520,182125,2142031860,00,0.00,N,5,-200,
20250507,11780,11810,11870,11750,57286,676058760,00,0.00,N,5,-20,
20250428,11800,11890,11890,11740,59799,705226750,00,0.00,N,5,-10,
20250421,11810,11790,11890,11600,99002,1165492025,00,0.00,N,5,-10,
20250414,11820,11600,11870,11600,142813,1677912890,00,0.00,N,2,130,
20250407,11690,11500,11730,11050,143691,1630224675,00,0.00,N,2,110,
20250331,11580,11500,11620,11200,81713,930478600,00,0.00,N,5,-40,
20250324,11620,11740,11920,11430,164295,1907204830,00,0.00,N,5,-130,
20250317,11750,11760,11840,11650,97839,1148490490,00,0.00,N,5,-10,
20250310,11760,11810,11870,11580,96913,1135442370,00,0.00,N,5,-110,
20250304,11870,11720,11960,11530,80471,946518675,00,0.00,N,2,90,
20250224,11780,11890,12020,11670,131801,1560050050,00,0.00,N,5,-170,
20250217,11950,11760,12160,11700,218196,2611593420,00,0.00,N,2,180,
20250210,11770,11220,11850,11080,205539,2365809740,00,0.00,N,2,570,
20250203,11200,11070,11300,10830,114130,1261522250,00,0.00,N,2,130,
20250131,11070,11250,11250,11040,22900,253724430,00,0.00,N,5,-180,
20250120,11250,10960,11500,10830,198207,2213346640,00,0.00,N,2,290,
20250113,10960,10630,11280,10560,266193,2904264630,00,0.00,N,2,340,
20250106,10620,11160,11280,10500,263279,2854093370,00,0.00,N,5,-620,
20241230,11240,11100,11300,10920,83563,925196780,00,0.00,N,2,50,
20241223,11190,10920,11600,10920,167085,1882063600,00,0.00,N,2,190,
20241216,11000,10930,11680,10900,197131,2229104100,00,0.00,N,2,20,
20241209,10980,10370,10990,9610,202960,2074011110,00,0.00,N,2,610,
20241202,10370,10840,10940,10000,188049,1960462550,00,0.00,N,5,-510,
20241125,10880,10950,11040,10810,84756,923186640,00,0.00,N,5,-10,
20241118,10890,10960,11170,10840,56854,626020250,00,0.00,N,5,-60,
20241111,10950,11070,11110,10610,91637,991098950,00,0.00,N,5,-110,
20241104,11060,10750,11160,10630,57839,631815340,00,0.00,N,2,370,
20241028,10690,10670,10980,10640,76494,825211990,00,0.00,N,5,-60,
20241021,10750,11320,11490,10630,101801,1118482830,00,0.00,N,5,-570,
20241014,11320,11850,12250,11280,127004,1504450720,00,0.00,N,5,-390,
20241007,11710,10480,11910,10420,295682,3383211400,00,0.00,N,2,1230,
20240930,10480,10830,10830,10380,63176,664246870,00,0.00,N,5,-340,
20240923,10820,10740,10900,10400,134707,1436231060,00,0.00,N,2,50,
20240919,10770,10870,10910,10710,27405,296114470,00,0.00,N,5,-110,
20240909,10880,10120,11020,10050,97946,1044549060,00,0.00,N,2,620,
20240902,10260,11670,11670,10000,141031,1542889520,00,0.00,N,5,-1410,
20240826,11670,12080,12110,11420,149689,1751441910,00,0.00,N,5,-390,
20240819,12060,12270,12920,11700,326082,4018059750,00,0.00,N,5,-190,
20240812,12250,11220,12410,11220,252084,2998830830,00,0.00,N,2,1030,
20240805,11220,12170,12290,9590,403173,4460913290,00,0.00,N,5,-1100,
20240729,12320,12730,13110,12130,243590,3064310740,00,0.00,N,5,-380,
20240722,12700,13500,13630,12610,289692,3769393120,00,0.00,N,5,-840,
20240715,13540,13350,13680,13110,207318,2767102450,00,0.00,N,2,200,
20240708,13340,13310,13640,13200,151690,2030908190,00,0.00,N,2,150,
20240701,13190,14670,14690,13090,405829,5519645390,00,0.00,N,5,-1480,
20240624,14670,14400,15040,14300,590138,8687841930,00,0.00,N,2,350,
20240617,14320,14850,15070,14200,423798,6168110870,00,0.00,N,5,-470,
20240610,14790,14460,15490,14380,1069294,15998710390,00,0.00,N,2,370,
20240603,14420,14400,15100,14150,459126,6720900120,00,0.00,N,2,240,
20240527,14180,14500,14600,13800,288464,4103768730,00,0.00,N,5,-150,
20240520,14330,14900,15440,14100,677287,9995499140,00,0.00,N,5,-570,
20240513,14900,14210,14950,14000,358573,5234308350,00,0.00,N,2,700,
20240507,14200,14320,14830,14100,327766,4725822430,00,0.00,N,5,-160,
20240429,14360,14180,14470,14050,222054,3173087650,00,0.00,N,2,80,
20240422,14280,13260,14500,13260,468508,6557485850,00,0.00,N,2,1020,
20240415,13260,13490,13490,12850,186215,2453334430,00,0.00,N,5,-230,
20240408,13490,13570,13570,13270,120874,1616938990,00,0.00,N,5,-30,
20240401,13520,13400,13670,13340,154840,2087433310,00,0.00,N,2,30,
20240325,13490,12900,13640,12900,210754,2808953260,00,0.00,N,2,590,
20240318,12900,12860,13000,12750,184259,2367295650,00,0.00,N,2,20,
20240311,12880,13160,13190,12750,236930,3054286520,00,0.00,N,5,-280,
20240304,13160,12920,13400,12920,120743,1585222560,00,0.00,N,2,260,
20240226,12900,13490,13670,12900,173286,2289324100,00,0.00,N,5,-640,
20240219,13540,13730,13810,13480,118806,1616370790,00,0.00,N,5,-190,
20240213,13730,13680,13910,13470,211197,2898512270,00,0.00,N,2,60,
20240205,13670,13220,13710,13010,149792,2011368150,00,0.00,N,2,290,
20240129,13380,13120,13390,12970,127054,1668261790,00,0.00,N,2,360,
20240122,13020,13190,13190,12670,141402,1831506880,00,0.00,N,5,-80,
20240115,13100,13440,13510,12700,176349,2309309670,00,0.00,N,5,-340,
20240108,13440,14240,14240,13340,188037,2576782690,00,0.00,N,5,-660,
20240102,14100,13810,14360,13600,238755,3345444060,00,0.00,N,2,290,
20231226,13810,13680,13890,13430,86642,1182311530,00,0.00,N,2,130,
20231218,13680,13550,13800,13370,143459,1943465780,00,0.00,N,2,120,
20231211,13560,12980,13810,12880,411316,5508284540,00,0.00,N,2,580,
20231204,12980,12870,13040,12650,170648,2193179630,00,0.00,N,2,20,
20231127,12960,13120,13230,12650,185193,2385240250,00,0.00,N,5,-210,
20231120,13170,13100,13260,12760,219589,2856355860,00,0.00,N,5,-90,
20231113,13260,12710,13450,12550,288688,3775948500,00,0.00,N,2,550,
20231106,12710,12780,13930,12380,781205,10096181270,00,0.00,N,2,10,
20231030,12700,12300,12800,12010,188596,2343532460,00,0.00,N,2,420,
20231023,12280,12000,12510,11810,198571,2418501930,00,0.00,N,2,180,
20231016,12100,12330,12770,11500,150671,1861618210,00,0.00,N,5,-290,
20231010,12390,11540,12420,11540,111036,1346683880,00,0.00,N,2,610,
20231004,11780,11940,11950,11550,81342,951341100,00,0.00,N,5,-160,
20230925,11940,12040,12090,11440,116924,1370127630,00,0.00,N,2,60,
20230918,11880,12610,12790,11570,273619,3303656240,00,0.00,N,5,-720,
20230911,12600,13070,13070,12310,222443,2806347010,00,0.00,N,5,-400,
20230904,13000,13400,13400,12050,618955,7848646080,00,0.00,N,5,-400,
20230828,13400,13800,14230,13280,389243,5372540860,00,0.00,N,5,-400,
20230821,13800,14950,15330,13500,664932,9566281330,00,0.00,N,5,-990,
20230814,14790,13770,15150,13390,857085,12360758910,00,0.00,N,2,970,
20230807,13820,14920,14920,13250,563016,7832720050,00,0.00,N,5,-1030,
20230731,14850,14600,16790,14550,2281262,35515901950,00,0.00,N,2,390,
20230724,14460,14210,15180,13880,1168972,17068949530,00,0.00,N,2,320,
20230717,14140,14200,14730,13580,680592,9486789420,00,0.00,N,5,-130,
20230710,14270,14960,15200,13650,1232112,17736252040,00,0.00,N,5,-730,
20230703,15000,15200,16340,14580,3357013,52213886050,00,0.00,N,2,10,
20230626,14990,14790,15700,14310,623319,9277077430,00,0.00,N,2,270,
20230619,14720,15030,16000,14510,1979740,30235930570,00,0.00,N,2,30,
20230612,14690,13340,15000,13000,1169298,16442740590,00,0.00,N,2,1460,
20230605,13230,13220,13500,13190,169098,2253145150,00,0.00,N,2,60,
20230530,13170,13270,13520,13000,172387,2267414930,00,0.00,N,5,-20,
20230522,13190,14030,14300,13000,409599,5618448310,00,0.00,N,5,-840,
20230515,14030,13990,14280,13650,464893,6480980300,00,0.00,N,2,280,
20230508,13750,14260,14370,13560,278739,3890262720,00,0.00,N,5,-270,
20230502,14020,14140,14470,14010,194332,2762047540,00,0.00,N,5,-110,
20230424,14130,14660,14830,13480,479703,6741206840,00,0.00,N,5,-260,
20230417,14390,14380,15200,14330,538831,7941326900,00,0.00,N,2,10,
20230410,14380,14260,15360,14080,867286,12738833250,00,0.00,N,2,120,
20230403,14260,14350,14590,14050,274350,3927786010,00,0.00,N,2,40,
20230327,14220,14090,14450,13890,287387,4076635980,00,0.00,N,2,90,
20230320,14130,13620,14750,13450,507813,7217849600,00,0.00,N,2,510,
20230313,13620,13500,14000,13050,390385,5290856510,00,0.00,N,5,-160,
20230306,13780,13630,14880,13040,726530,10126262940,00,0.00,N,2,280,
20230227,13500,12600,13630,12500,323787,4266951020,00,0.00,N,2,890,
20230220,12610,12250,12850,12250,268716,3381289220,00,0.00,N,2,260,
20230213,12350,12280,12470,11900,257337,3126532660,00,0.00,N,2,150,
20230206,12200,12110,13150,12060,378344,4700468940,00,0.00,N,2,40,
20230130,12160,12120,12220,11900,279719,3375026270,00,0.00,N,2,210,
20230125,11950,11660,12440,11660,516507,6232378070,00,0.00,N,2,300,
20230116,11650,11500,12150,11250,767849,8950386050,00,0.00,N,2,150,
20230109,11500,10750,13200,10650,2213785,26821720800,00,0.00,N,2,900,
20230102,10600,10600,10800,9960,245623,2528671700,00,0.00,N,5,-150,
20221226,10750,10750,11100,10500,145883,1569744800,00,0.00,N,2,50,
20221219,10700,10800,11300,10650,282674,3099995350,00,0.00,N,5,-250,
20221212,10950,10550,11200,10500,191559,2088659450,00,0.00,N,2,300,
20221205,10650,11250,11350,10500,224927,2441865700,00,0.00,N,5,-600,
20221128,11250,11050,11350,10800,220815,2451344250,00,0.00,N,2,200,
20221121,11050,10800,11250,10650,194010,2119063000,00,0.00,N,2,150,
20221114,10900,11350,11700,10750,705843,7924794900,00,0.00,N,5,-50,
20221107,10950,10150,11550,10050,1086928,12069333750,00,0.00,N,2,850,
20221031,10100,10200,10300,10000,282003,2848697450,00,0.00,N,2,120,
20221024,9980,10250,12100,9910,1714775,18515658380,00,0.00,N,5,-120,
20221017,10100,10500,11150,10050,311389,3276765250,00,0.00,N,5,-650,
20221011,10750,11600,11750,10550,256333,2829836300,00,0.00,N,5,-1200,
20221004,11950,10550,12000,10500,324433,3688808250,00,0.00,N,2,1500,
20220926,10450,11850,12050,9900,503992,5438243490,00,0.00,N,5,-1750,
20220919,12200,12750,13200,11900,952516,12014829400,00,0.00,N,5,-150,
20220913,12350,12100,12700,11900,253400,3139753400,00,0.00,N,2,350,
20220905,12000,12100,12400,11550,370901,4470547750,00,0.00,N,5,-300,
20220829,12300,12200,13300,11800,956404,11929651800,00,0.00,N,5,-450,
20220822,12750,13200,13900,11950,1141524,14727812700,00,0.00,N,5,-400,
20220816,13150,13250,13700,13000,920812,12297307500,00,0.00,N,5,-50,
20220808,13200,13500,13650,12950,592998,7820518000,00,0.00,N,5,-550,
20220801,13750,14600,14600,13650,526836,7426967450,00,0.00,N,5,-800,
20220725,14550,14800,15200,14300,1003146,14762201850,00,0.00,N,5,-150,
20220718,14700,13150,15500,12900,3942715,57531628950,00,0.00,N,2,1750,
20220711,12950,14450,14450,12800,484608,6483289100,00,0.00,N,5,-1400,
20220704,14350,14750,15000,13550,665893,9645938850,00,0.00,N,2,100,
20220627,14250,13650,14700,13550,453720,6435856650,00,0.00,N,2,700,
20220620,13550,16100,16650,12800,1372511,20158734250,00,0.00,N,5,-2050,
20220613,15600,16250,17300,14450,1842469,29044411850,00,0.00,N,5,-500,
20220607,16100,17100,17150,16000,620429,10223975550,00,0.00,N,5,-1000,
20220530,17100,16250,17550,16200,1485472,25155007400,00,0.00,N,2,900,
20220523,16200,17850,19000,15800,4766047,83604117200,00,0.00,N,5,-1500,
20220516,17700,17750,21150,17350,14539366,283842696700,00,0.00,N,2,700,
20220509,17000,16550,18150,14800,6453430,109076988450,00,0.00,N,2,250,
20220502,16750,16200,18950,15750,2439195,42510510350,00,0.00,N,2,800,
20220425,15950,15850,16400,15550,422767,6782620850,00,0.00,N,5,-100,
20220418,16050,15450,16550,15150,955830,15287677550,00,0.00,N,2,800,
20220411,15250,14400,15550,14400,564675,8533731100,00,0.00,N,2,750,
20220404,14500,15000,15250,14300,431774,6385818850,00,0.00,N,5,-450,
20220328,14950,14150,15200,14050,1316950,19367914850,00,0.00,N,2,900,
20220321,14050,13750,14250,13600,619304,8660764450,00,0.00,N,2,350,
20220314,13700,13950,14800,13400,1536329,21497341050,00,0.00,N,2,100,
20220307,13600,12400,15300,12200,6215012,88248884750,00,0.00,N,2,1200,
20220228,12400,12600,12800,12100,455023,5658023950,00,0.00,N,5,-50,
20220221,12450,12150,13900,12050,1575135,20351142750,00,0.00,N,2,150,
20220214,12300,12300,12800,11650,279720,3420263200,00,0.00,N,5,-300,
20220207,12600,12200,13000,12100,407283,5128411950,00,0.00,N,2,400,
20220203,12200,11500,12200,11400,75175,887989450,00,0.00,N,2,850,
20220124,11350,12050,12050,10950,263742,3007663600,00,0.00,N,5,-650,
20220117,12000,12600,12650,11650,193794,2347839300,00,0.00,N,5,-600,
20220110,12600,12700,13350,12150,313579,3940295000,00,0.00,N,3,0,
20220103,12600,12350,12800,12200,146688,1832115250,00,0.00,N,2,250,
20211227,12350,12450,12500,12200,101702,1255095250,00,0.00,N,5,-100,
20211220,12450,12400,12900,11950,227908,2839508000,00,0.00,N,5,-50,
20211213,12500,12800,13050,12150,227486,2864955900,00,0.00,N,5,-250,
20211206,12750,12400,12950,12050,227108,2865657700,00,0.00,N,2,450,
20211129,12300,11650,12450,11350,253156,3021004700,00,0.00,N,2,300,
20211122,12000,12200,12650,11900,251631,3107988300,00,0.00,N,5,-100,
20211115,12100,12500,12850,11900,254871,3132746250,00,0.00,N,5,-50,
20211108,12150,12400,12600,11600,263723,3194709350,00,0.00,N,5,-250,
20211101,12400,13500,13750,12400,440031,5740207850,00,0.00,N,5,-1000,
20211025,13400,13000,14700,12850,659707,9108416250,00,0.00,N,2,400,
20211018,13000,14000,14200,13000,362311,4910828000,00,0.00,N,5,-900,
20211012,13900,13700,14150,12850,243504,3283895300,00,0.00,N,2,150,
20211005,13750,14500,14550,12750,601306,8154062400,00,0.00,N,5,-1050,
20210927,14800,16000,16300,14600,371811,5718681650,00,0.00,N,5,-1250,
20210923,16050,16800,17000,16000,217909,3590875350,00,0.00,N,5,-1050,
20210913,17100,15550,17350,15050,1053652,17436766250,00,0.00,N,2,1450,
20210906,15650,16600,16650,15250,430262,6839640100,00,0.00,N,5,-850,
20210830,16500,16250,16700,15750,613385,9999898200,00,0.00,N,2,250,
20210823,16250,15200,16450,14600,1003593,15734453950,00,0.00,N,2,1300,
20210817,14950,16500,16550,14600,786473,12223283800,00,0.00,N,5,-1700,
20210809,16650,18800,18850,15900,1322382,22923370750,00,0.00,N,5,-2350,
20210802,19000,19650,20250,18700,1363065,26561760900,00,0.00,N,5,-550,
20210726,19550,19200,20700,19000,3417323,68880237550,00,0.00,N,2,550,
20210719,19000,20500,22200,18800,5395703,110511363300,00,0.00,N,5,-950,
20210712,19950,19500,21350,18350,11490565,231217120700,00,0.00,N,2,550,