KissMeData/000910/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,6060,7030,7230,5920,19142232,129325737890,00,0.00,N,5,-510,
20250203,6570,5500,7500,5360,66540261,438199891260,00,0.00,N,2,1510,
20250131,5060,5250,5260,5050,217876,1116468340,00,0.00,N,5,-120,
20250120,5180,5300,5320,5040,1331943,6897626410,00,0.00,N,5,-310,
20250113,5490,5400,5520,5290,1689892,9141976450,00,0.00,N,2,70,
20250106,5420,5100,5420,5050,1938301,10194693230,00,0.00,N,2,270,
20241230,5150,4850,5170,4835,616232,3111441955,00,0.00,N,2,265,
20241223,4885,5120,5480,4885,1922194,9907041320,00,0.00,N,5,-185,
20241216,5070,5150,5300,5060,1289909,6687266840,00,0.00,N,5,-60,
20241209,5130,4885,5160,4550,1924006,9383470350,00,0.00,N,2,120,
20241202,5010,4940,5580,4935,5582600,29313100335,00,0.00,N,2,55,
20241125,4955,4760,5840,4740,13095439,69461395265,00,0.00,N,2,160,
20241118,4795,5080,5150,4640,3018152,14642525660,00,0.00,N,5,-305,
20241111,5100,4635,6210,4390,12529108,68783689330,00,0.00,N,2,520,
20241104,4580,4565,5100,4280,3414088,16298998045,00,0.00,N,5,-50,
20241028,4630,4550,5050,4410,3284223,15470323435,00,0.00,N,2,260,
20241021,4370,4255,4475,4230,650286,2827726465,00,0.00,N,2,110,
20241014,4260,4310,5320,4215,7663978,36953937060,00,0.00,N,5,-90,
20241007,4350,4085,4540,4035,2198040,9550750375,00,0.00,N,2,270,
20240930,4080,4260,4265,4050,116917,483793990,00,0.00,N,5,-175,
20240923,4255,4155,4265,4080,178549,746338930,00,0.00,N,2,100,
20240919,4155,4130,4160,4075,44430,183215780,00,0.00,N,2,25,
20240909,4130,3820,4170,3795,175036,704628475,00,0.00,N,2,210,
20240902,3920,4300,4325,3905,237419,976481690,00,0.00,N,5,-360,
20240826,4280,4505,4505,4215,324016,1404094640,00,0.00,N,5,-225,
20240819,4505,4515,4995,4375,1293034,6024187920,00,0.00,N,5,-30,
20240812,4535,4460,4690,4320,194707,871417810,00,0.00,N,2,45,
20240805,4490,4705,4750,3360,583725,2513556410,00,0.00,N,5,-310,
20240729,4800,4965,5080,4710,449268,2197782445,00,0.00,N,5,-175,
20240722,4975,5190,5420,4925,1149387,5943945345,00,0.00,N,5,-235,
20240715,5210,5100,5700,4990,3342644,17850485345,00,0.00,N,2,250,
20240708,4960,4970,5030,4925,159894,796978560,00,0.00,N,5,-35,
20240701,4995,5230,5230,4935,412649,2093504545,00,0.00,N,5,-45,
20240624,5040,5250,5310,4990,472451,2430424405,00,0.00,N,5,-230,
20240617,5270,5270,5460,5200,723631,3831119110,00,0.00,N,3,0,
20240610,5270,5280,5400,5250,397631,2117412990,00,0.00,N,5,-40,
20240603,5310,5240,5570,5200,932680,5023764890,00,0.00,N,2,70,
20240527,5240,5530,5540,5180,577442,3067030840,00,0.00,N,5,-290,
20240520,5530,5700,5770,5520,1277379,7210927690,00,0.00,N,5,-240,
20240513,5770,5730,6010,5550,3328874,19241518740,00,0.00,N,2,170,
20240507,5600,5500,5620,5400,605716,3334740840,00,0.00,N,2,80,
20240429,5520,5330,5530,5320,439663,2401420300,00,0.00,N,2,190,
20240422,5330,5600,5620,5320,994632,5462995610,00,0.00,N,5,-430,
20240415,5760,5340,5770,5200,3195477,17734551030,00,0.00,N,2,330,
20240408,5430,5260,5460,5140,760169,4046446280,00,0.00,N,2,150,
20240401,5280,5120,5640,5100,2245998,12144093360,00,0.00,N,2,160,
20240325,5120,5260,5350,5120,394186,2063726440,00,0.00,N,5,-90,
20240318,5210,5260,5310,5170,361370,1888573860,00,0.00,N,5,-30,
20240311,5240,5260,5380,5220,388343,2049532970,00,0.00,N,5,-70,
20240304,5310,5550,5680,5300,582564,3191231640,00,0.00,N,5,-200,
20240226,5510,5630,5670,5450,332039,1842689520,00,0.00,N,5,-130,
20240219,5640,5740,5820,5550,535053,3050726870,00,0.00,N,5,-130,
20240213,5770,5620,5840,5610,542563,3115283200,00,0.00,N,2,110,
20240205,5660,5580,5710,5540,427028,2396482250,00,0.00,N,2,90,
20240129,5570,5620,5710,5370,871473,4827580740,00,0.00,N,5,-40,
20240122,5610,5920,6240,5560,2780843,16421709380,00,0.00,N,5,-210,
20240115,5820,6190,6480,5790,4413142,27079258270,00,0.00,N,5,-540,
20240108,6360,5720,6580,5590,9169475,56463677780,00,0.00,N,2,710,
20240102,5650,5530,6110,5390,2908214,16758217460,00,0.00,N,2,120,
20231226,5530,5470,5550,5280,1046592,5691303650,00,0.00,N,2,30,
20231218,5500,5330,5870,5250,3903742,21769699920,00,0.00,N,2,170,
20231211,5330,5850,5930,5270,3182218,17765492210,00,0.00,N,5,-770,
20231204,6100,5660,7040,5340,37407470,240387711790,00,0.00,N,2,1000,
20231127,5100,5210,5260,5010,523105,2685420530,00,0.00,N,5,-110,
20231120,5210,5100,5280,5080,693319,3606882430,00,0.00,N,2,100,
20231113,5110,4955,5310,4930,1258470,6448549485,00,0.00,N,2,155,
20231106,4955,5100,6290,4945,7960999,46025102655,00,0.00,N,5,-105,
20231030,5060,4820,5100,4735,670257,3292718480,00,0.00,N,2,190,
20231023,4870,5170,5430,4820,1821700,9285756385,00,0.00,N,5,-380,
20231016,5250,5100,6350,4990,15059939,88570982210,00,0.00,N,2,130,
20231010,5120,5000,5240,4935,438464,2243033530,00,0.00,N,2,60,
20231004,5060,5140,5150,4720,467516,2308933300,00,0.00,N,5,-150,
20230925,5210,5350,5400,5040,439387,2294017570,00,0.00,N,5,-190,
20230918,5400,6120,6190,5380,1188016,6850196600,00,0.00,N,5,-620,
20230911,6020,6370,6970,5840,7171101,45247868690,00,0.00,N,5,-230,
20230904,6250,5530,6740,5530,6496349,40994025620,00,0.00,N,2,670,
20230828,5580,5500,5890,5500,1218900,6927142790,00,0.00,N,2,40,
20230821,5540,5710,6730,5510,5893402,36577898070,00,0.00,N,5,-170,
20230814,5710,5930,6470,5230,5342027,31598592410,00,0.00,N,5,-220,
20230807,5930,5800,6150,5510,1322628,7794392740,00,0.00,N,2,160,
20230731,5770,5900,6200,5670,1070849,6364704670,00,0.00,N,5,-100,
20230724,5870,6170,6220,5380,1585807,9077197290,00,0.00,N,5,-250,
20230717,6120,6410,6520,6110,997597,6259087560,00,0.00,N,5,-300,
20230710,6420,6550,6950,6400,1867060,12413856500,00,0.00,N,5,-360,
20230703,6780,6300,7840,6280,10866556,77847576570,00,0.00,N,2,510,
20230626,6270,6560,6590,6110,906726,5709957140,00,0.00,N,5,-290,
20230619,6560,6860,6890,6410,1234795,8165770380,00,0.00,N,5,-230,
20230612,6790,7120,7450,6790,1732673,12357472950,00,0.00,N,5,-330,
20230605,7120,7340,7400,7110,894954,6488625680,00,0.00,N,5,-160,
20230530,7280,7360,7400,6980,1515534,10860447010,00,0.00,N,5,-120,
20230522,7400,7270,8080,7160,7265907,55975685010,00,0.00,N,2,130,
20230515,7270,7700,7960,7230,5596208,42339656850,00,0.00,N,5,-440,
20230508,7710,9610,9620,7210,8175738,70302326450,00,0.00,N,5,-1880,
20230502,9590,9110,12040,9030,65995826,704172841630,00,0.00,N,2,560,
20230424,9030,7420,10920,7100,124537340,1185796284570,00,0.00,N,2,1980,
20230417,7050,7410,8650,6910,23791348,184996750850,00,0.00,N,5,-270,
20230410,7320,8150,8530,7220,18603200,146370101390,00,0.00,N,5,-650,
20230403,7970,6370,8710,6330,32735145,260692525980,00,0.00,N,2,1640,
20230327,6330,5560,7270,5520,21435314,141079805200,00,0.00,N,2,900,
20230320,5430,5550,5670,5320,1507640,8341120060,00,0.00,N,5,-10,
20230313,5440,5490,5550,4985,1922941,10190038285,00,0.00,N,5,-170,
20230306,5610,5630,6140,5400,5548689,32345251350,00,0.00,N,5,-20,
20230227,5630,5670,5780,5550,1614515,9169239110,00,0.00,N,5,-130,
20230220,5760,6310,6400,5650,10033945,60875265900,00,0.00,N,5,-520,
20230213,6280,5050,6280,4815,16137593,96576369930,00,0.00,N,2,1290,
20230206,4990,5340,5350,4985,1126460,5802104565,00,0.00,N,5,-60,
20230130,5050,4960,5070,4880,328515,1635541865,00,0.00,N,2,150,
20230125,4900,4815,4960,4785,152641,743075620,00,0.00,N,2,125,
20230116,4775,4895,4940,4710,143254,689669890,00,0.00,N,5,-145,
20230109,4920,4710,4990,4700,240928,1173756715,00,0.00,N,2,220,
20230102,4700,4670,4990,4500,367418,1712830595,00,0.00,N,5,-5,
20221226,4705,4865,4930,4690,149981,724578525,00,0.00,N,5,-195,
20221219,4900,5030,5100,4835,310971,1534371445,00,0.00,N,5,-160,
20221212,5060,4950,5220,4930,391697,1988333140,00,0.00,N,2,105,
20221205,4955,5300,5440,4915,406198,2078691760,00,0.00,N,5,-305,
20221128,5260,5220,5340,5080,335183,1742830470,00,0.00,N,2,80,
20221121,5180,5340,5340,5120,312147,1622258760,00,0.00,N,5,-170,
20221114,5350,5470,5600,5290,545068,2970673590,00,0.00,N,5,-110,
20221107,5460,5350,5710,5320,926562,5105837550,00,0.00,N,2,160,
20221031,5300,5340,5540,5190,530678,2840848820,00,0.00,N,2,30,
20221024,5270,5480,5610,5180,896265,4880596900,00,0.00,N,5,-130,
20221017,5400,5130,6150,5110,9761095,56128036490,00,0.00,N,2,465,
20221011,4935,5550,5850,4790,3000089,16367999995,00,0.00,N,5,-185,
20221004,5120,4805,5170,4805,216591,1084751540,00,0.00,N,2,370,
20220926,4750,5190,5320,4590,556318,2742688000,00,0.00,N,5,-520,
20220919,5270,5840,5910,5260,455044,2538321190,00,0.00,N,5,-450,
20220913,5720,5630,6110,5520,422873,2464029330,00,0.00,N,2,110,
20220905,5610,5820,5910,5520,344712,1963734000,00,0.00,N,5,-300,
20220829,5910,6000,6250,5860,1213389,7369899700,00,0.00,N,5,-300,
20220822,6210,6230,6360,5970,822584,5096009670,00,0.00,N,5,-10,
20220816,6220,6370,6520,6180,853768,5429350270,00,0.00,N,5,-110,
20220808,6330,6330,6970,6220,5957420,39365645670,00,0.00,N,2,30,
20220801,6300,6330,7030,6140,14878981,98952503050,00,0.00,N,2,130,
20220725,6170,5930,6250,5820,1915326,11540181360,00,0.00,N,2,320,
20220718,5850,5420,6060,5360,2714064,15834183240,00,0.00,N,2,480,
20220711,5370,5830,5840,5260,778721,4310846940,00,0.00,N,5,-420,
20220704,5790,6330,7250,5690,10813707,69961129560,00,0.00,N,5,-310,
20220627,6100,5200,6940,5200,7217725,47251133740,00,0.00,N,2,930,
20220620,5170,5820,5830,4825,834938,4418586570,00,0.00,N,5,-650,
20220613,5820,6300,6440,5520,1269378,7457189320,00,0.00,N,5,-700,
20220607,6520,6950,6990,6360,595106,4000239540,00,0.00,N,5,-430,
20220530,6950,7050,7090,6890,513773,3573036630,00,0.00,N,5,-90,
20220523,7040,7470,7690,7010,2739628,20237366600,00,0.00,N,5,-280,
20220516,7320,6900,7460,6890,1003510,7231720510,00,0.00,N,2,450,
20220509,6870,7510,7530,6830,1053762,7449873190,00,0.00,N,5,-680,
20220502,7550,7350,7700,7210,1492000,11198793450,00,0.00,N,2,40,
20220425,7510,7310,7620,7150,1401134,10390553080,00,0.00,N,2,30,
20220418,7480,7440,7630,7290,1104562,8251648530,00,0.00,N,2,40,
20220411,7440,7540,7710,7410,1596463,12029049710,00,0.00,N,5,-200,
20220404,7640,7650,8310,7380,10683179,84012744720,00,0.00,N,2,30,
20220328,7610,7190,8170,7110,6679600,51477073060,00,0.00,N,2,470,
20220321,7140,7240,7450,7110,2031384,14792973060,00,0.00,N,5,-60,
20220314,7200,7220,7880,7070,4887818,36434021070,00,0.00,N,5,-90,
20220307,7290,7260,7750,7170,4927144,36702752860,00,0.00,N,5,-10,
20220228,7300,7270,7420,7100,2888636,20985183080,00,0.00,N,2,80,
20220221,7220,6990,7440,6730,4573149,32589019010,00,0.00,N,2,150,
20220214,7070,6500,7400,6370,5782521,40383822940,00,0.00,N,2,450,
20220207,6620,6650,7170,6500,2641031,18076884450,00,0.00,N,3,0,
20220203,6620,6430,6650,6400,325635,2128586170,00,0.00,N,2,360,
20220124,6260,7040,7270,5840,1910027,12755522970,00,0.00,N,5,-780,
20220117,7040,7340,7460,6880,1179330,8340320470,00,0.00,N,5,-340,
20220110,7380,7520,7560,7160,2061612,15097423680,00,0.00,N,5,-160,
20220103,7540,7550,7870,7360,3081620,23520595360,00,0.00,N,3,0,
20211227,7540,7190,7710,7180,5254497,39390248530,00,0.00,N,2,350,
20211220,7190,7020,7430,6640,3984070,28205293600,00,0.00,N,2,70,
20211213,7120,7560,7660,6850,3567134,25837324290,00,0.00,N,5,-420,
20211206,7540,6750,8180,6450,21126817,164072438910,00,0.00,N,2,1050,
20211129,6490,6760,6900,5900,1944124,12609327100,00,0.00,N,5,-560,
20211122,7050,7210,7790,6990,4759026,35132978150,00,0.00,N,5,-160,
20211115,7210,7660,8340,7140,9695739,76822463790,00,0.00,N,5,-450,
20211108,7660,8520,8990,7540,15138027,126331831160,00,0.00,N,5,-1030,
20211101,8690,7010,9600,6880,50317023,440806894380,00,0.00,N,2,1740,
20211025,6950,6500,7220,6410,3163652,21975130780,00,0.00,N,2,480,
20211018,6470,6670,6860,6430,1018910,6726448230,00,0.00,N,5,-70,
20211012,6540,6430,6630,6280,771231,4946150280,00,0.00,N,2,50,
20211005,6490,6550,7380,6020,5259527,36141839490,00,0.00,N,5,-20,
20210927,6510,6340,7380,6100,3839838,26460617870,00,0.00,N,2,190,
20210923,6320,6470,6490,6290,144148,917912870,00,0.00,N,5,-180,
20210913,6500,6650,6780,6450,324023,2137962250,00,0.00,N,5,-200,
20210906,6700,6760,7200,6580,852566,5878294480,00,0.00,N,5,-120,
20210830,6820,6660,6920,6600,408910,2768487740,00,0.00,N,2,220,
20210823,6600,6190,6690,6180,540452,3524429610,00,0.00,N,2,410,
20210817,6190,7200,7300,6100,829445,5519433910,00,0.00,N,5,-1070,
20210809,7260,7820,7910,7120,1145463,8719846130,00,0.00,N,5,-590,
20210802,7850,7730,7970,7650,973632,7568630720,00,0.00,N,2,120,
20210726,7730,7590,8420,7590,5078190,40788386570,00,0.00,N,2,80,
20210719,7650,7710,8180,7550,1938929,15403367550,00,0.00,N,5,-60,
20210712,7710,7690,8000,7670,538940,4213492610,00,0.00,N,2,30,