KissMeData/006090/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,8800,8950,9130,8710,70586,630320310,00,0.00,N,5,-150,
20250203,8950,8510,9280,8310,194646,1718152530,00,0.00,N,2,340,
20250131,8610,8410,8760,8410,36859,316361610,00,0.00,N,5,-130,
20250120,8740,8080,10410,7930,853883,8224632930,00,0.00,N,2,660,
20250113,8080,8140,8210,8030,7654,62100760,00,0.00,N,5,-60,
20250106,8140,8320,8340,8140,12792,105787910,00,0.00,N,5,-160,
20241230,8300,8260,8310,7920,13078,106422950,00,0.00,N,2,50,
20241223,8250,8450,8610,8210,48082,408022660,00,0.00,N,5,-100,
20241216,8350,8450,8570,8100,25760,215654270,00,0.00,N,5,-100,
20241209,8450,7790,8460,7610,28340,227617930,00,0.00,N,2,460,
20241202,7990,8600,8600,7890,29765,242135590,00,0.00,N,5,-500,
20241125,8490,8810,8810,8450,18124,155714790,00,0.00,N,5,-260,
20241118,8750,8730,8920,8660,21068,184445480,00,0.00,N,2,60,
20241111,8690,8440,8730,7830,110234,900031110,00,0.00,N,2,250,
20241104,8440,8760,9050,8350,56716,488008770,00,0.00,N,5,-290,
20241028,8730,8700,8820,8450,57057,493941110,00,0.00,N,2,40,
20241021,8690,8800,9130,8580,47076,417689120,00,0.00,N,5,-110,
20241014,8800,8820,9020,8740,33480,296331470,00,0.00,N,2,40,
20241007,8760,8970,9180,8750,53799,476043650,00,0.00,N,5,-230,
20240930,8990,9450,9450,8920,33146,302003400,00,0.00,N,5,-440,
20240923,9430,9510,9620,9250,66345,626863150,00,0.00,N,5,-80,
20240919,9510,9500,9680,9340,26652,251888670,00,0.00,N,2,10,
20240909,9500,9400,9770,9370,32473,308060360,00,0.00,N,5,-100,
20240902,9600,9920,10200,9510,97817,949644190,00,0.00,N,5,-320,
20240826,9920,10260,10300,9810,83581,833320930,00,0.00,N,5,-340,
20240819,10260,10500,10520,10040,158348,1624402280,00,0.00,N,5,-240,
20240812,10500,10790,11750,10410,349927,3854626930,00,0.00,N,5,-330,
20240805,10830,10550,12320,10150,754772,8504269730,00,0.00,N,2,140,
20240729,10690,10160,10750,9640,229273,2391645560,00,0.00,N,2,470,
20240722,10220,10130,10550,9760,232841,2350900260,00,0.00,N,2,90,
20240715,10130,10110,10250,9730,232995,2343261270,00,0.00,N,5,-80,
20240708,10210,9980,12490,9970,2784213,32267745360,00,0.00,N,2,300,
20240701,9910,10700,10790,9660,367366,3668104550,00,0.00,N,5,-890,
20240624,10800,10740,11160,10210,664615,7132765070,00,0.00,N,2,100,
20240617,10700,12000,13590,10280,4372008,50893121100,00,0.00,N,5,-1880,
20240610,12580,9520,12580,9490,3238277,37398046800,00,0.00,N,2,2950,
20240603,9630,9350,9810,9350,90393,860607260,00,0.00,N,2,280,
20240527,9350,9710,10200,9030,168600,1612115120,00,0.00,N,5,-350,
20240520,9700,9590,10290,9080,296428,2921602320,00,0.00,N,2,110,
20240513,9590,9000,10250,9000,302458,2915307550,00,0.00,N,2,590,
20240507,9000,9120,9140,8970,16452,148684240,00,0.00,N,5,-50,
20240429,9050,8950,9180,8950,30909,280491080,00,0.00,N,2,40,
20240422,9010,8780,9080,8690,42917,383463480,00,0.00,N,2,250,
20240415,8760,8580,8790,8490,33585,288916390,00,0.00,N,2,230,
20240408,8530,8560,8640,8470,21928,187768170,00,0.00,N,5,-10,
20240401,8540,8630,8670,8540,36906,317964080,00,0.00,N,5,-60,
20240325,8600,8640,8730,8420,36634,315674840,00,0.00,N,5,-30,
20240318,8630,8630,8690,8530,57610,496509410,00,0.00,N,5,-30,
20240311,8660,8660,8720,8460,28750,247714150,00,0.00,N,5,-10,
20240304,8670,8650,8820,8460,39056,335705880,00,0.00,N,2,80,
20240226,8590,8710,8770,8520,36698,317800380,00,0.00,N,5,-120,
20240219,8710,8400,8710,8400,45920,393982350,00,0.00,N,2,310,
20240213,8400,8630,8630,8340,72316,610948650,00,0.00,N,5,-120,
20240205,8520,8690,8710,8520,34595,297127280,00,0.00,N,5,-80,
20240129,8600,8310,8700,8310,25366,215994930,00,0.00,N,2,290,
20240122,8310,8480,8550,8270,20801,174518460,00,0.00,N,5,-170,
20240115,8480,8440,8640,8280,137675,1158582470,00,0.00,N,5,-60,
20240108,8540,8520,8640,8380,22619,193202800,00,0.00,N,5,-40,
20240102,8580,8600,8610,8430,22718,193393240,00,0.00,N,5,-20,
20231226,8600,8740,8810,8420,33708,291347850,00,0.00,N,5,-160,
20231218,8760,8680,8800,8650,47826,417052810,00,0.00,N,2,80,
20231211,8680,8650,8770,8540,30782,267210510,00,0.00,N,2,30,
20231204,8650,8520,8650,8420,33282,283888250,00,0.00,N,2,130,
20231127,8520,8700,8700,8410,33564,286129170,00,0.00,N,5,-70,
20231120,8590,8300,8700,8300,49893,425170180,00,0.00,N,2,270,
20231113,8320,8160,8400,8100,19832,164335940,00,0.00,N,2,110,
20231106,8210,8240,8340,8030,16697,136904950,00,0.00,N,5,-30,
20231030,8240,8020,8310,7990,17266,140338800,00,0.00,N,2,170,
20231023,8070,7940,8430,7850,46109,372906790,00,0.00,N,2,130,
20231016,7940,8360,8380,7900,38838,316358170,00,0.00,N,5,-420,
20231010,8360,8080,8360,8000,44475,364689120,00,0.00,N,2,280,
20231004,8080,8060,8200,7830,38218,302655910,00,0.00,N,5,-90,
20230925,8170,8090,8200,7940,155488,1246476460,00,0.00,N,2,80,
20230918,8090,8260,8450,8000,205528,1668389560,00,0.00,N,5,-240,
20230911,8330,8470,8610,8290,52877,445106660,00,0.00,N,5,-140,
20230904,8470,8370,8570,8300,64812,545848430,00,0.00,N,2,100,
20230828,8370,8740,8830,8370,151221,1295778270,00,0.00,N,5,-290,
20230821,8660,7910,10260,7910,2557871,23146644380,00,0.00,N,2,700,
20230814,7960,8200,8230,7890,35806,288213350,00,0.00,N,5,-240,
20230807,8200,8180,8370,8130,46527,382401620,00,0.00,N,2,20,
20230731,8180,8040,8250,7940,35004,285922970,00,0.00,N,2,250,
20230724,7930,8260,8290,7700,67973,540450430,00,0.00,N,5,-390,
20230717,8320,8420,8620,8080,39775,328437780,00,0.00,N,5,-10,
20230710,8330,8390,8700,8180,20298,168595700,00,0.00,N,2,90,
20230703,8240,8210,8440,8060,35510,293597830,00,0.00,N,2,30,
20230626,8210,8430,8430,8090,52515,431758950,00,0.00,N,5,-220,
20230619,8430,8720,8810,8290,83144,709968560,00,0.00,N,5,-270,
20230612,8700,8710,8810,8410,164501,1419561820,00,0.00,N,5,-10,
20230605,8710,8550,8760,8410,102337,882774900,00,0.00,N,2,210,
20230530,8500,8300,8570,8150,53549,447476610,00,0.00,N,2,200,
20230522,8300,8330,8600,8270,85495,719485740,00,0.00,N,2,20,
20230515,8280,8100,8300,8060,72437,593297600,00,0.00,N,2,90,
20230508,8190,7910,8250,7860,73858,592961440,00,0.00,N,2,310,
20230502,7880,7770,7890,7660,19373,151058670,00,0.00,N,2,110,
20230424,7770,7880,7920,7670,74474,580763080,00,0.00,N,5,-80,
20230417,7850,7750,8040,7730,79770,626381210,00,0.00,N,2,70,
20230410,7780,7780,7840,7500,71078,545502760,00,0.00,N,5,-40,
20230403,7820,7810,7930,7730,81205,634556190,00,0.00,N,5,-50,
20230327,7870,7910,7950,7720,63665,497696440,00,0.00,N,5,-20,
20230320,7890,8060,8060,7710,40854,322675250,00,0.00,N,5,-170,
20230313,8060,8220,8250,7900,40479,324373510,00,0.00,N,5,-160,
20230306,8220,8300,8330,8190,46177,380409340,00,0.00,N,5,-100,
20230227,8320,8280,8430,8170,32067,265310320,00,0.00,N,2,30,
20230220,8290,8410,8570,8260,73677,622620330,00,0.00,N,5,-130,
20230213,8420,8250,8640,8250,131816,1115163300,00,0.00,N,2,160,
20230206,8260,8370,8470,8170,70124,581926270,00,0.00,N,5,-140,
20230130,8400,8350,8750,8210,63165,526976870,00,0.00,N,2,70,
20230125,8330,8230,8350,8160,22169,182954480,00,0.00,N,2,150,
20230116,8180,8220,8270,8070,30416,248330630,00,0.00,N,5,-40,
20230109,8220,7900,8430,7880,69929,573273580,00,0.00,N,2,360,
20230102,7860,7990,8130,7780,47715,377876790,00,0.00,N,5,-130,
20221226,7990,8030,8190,7980,57119,460454110,00,0.00,N,5,-60,
20221219,8050,7980,8210,7970,66639,538554100,00,0.00,N,3,0,
20221212,8050,7930,8120,7850,29702,236254820,00,0.00,N,2,120,
20221205,7930,8100,8160,7830,47762,384333280,00,0.00,N,5,-170,
20221128,8100,7930,8120,7790,52533,418136380,00,0.00,N,2,120,
20221121,7980,7830,7980,7670,50016,390931460,00,0.00,N,2,150,
20221114,7830,7850,7990,7770,42877,337880850,00,0.00,N,2,30,
20221107,7800,7590,7910,7590,47213,367230100,00,0.00,N,2,210,
20221031,7590,7520,7750,7470,54892,418119350,00,0.00,N,2,140,
20221024,7450,7440,7520,7310,70869,525441330,00,0.00,N,3,0,
20221017,7450,7470,7800,7390,59573,450979290,00,0.00,N,5,-40,
20221011,7490,7900,7900,7350,57727,436819320,00,0.00,N,5,-430,
20221004,7920,8050,8130,7910,67687,540696470,00,0.00,N,5,-90,
20220926,8010,8370,8420,7810,94977,767428840,00,0.00,N,5,-460,
20220919,8470,8570,8590,8360,70889,597665660,00,0.00,N,5,-100,
20220913,8570,8680,8850,8560,38919,337161080,00,0.00,N,5,-90,
20220905,8660,9000,9060,8580,56683,496606010,00,0.00,N,5,-420,
20220829,9080,9300,9370,9020,70893,647423350,00,0.00,N,5,-350,
20220822,9430,9310,9430,9070,71451,661129100,00,0.00,N,2,30,
20220816,9400,9480,9590,9320,76112,718275660,00,0.00,N,5,-60,
20220808,9460,9440,9470,9110,116478,1085049200,00,0.00,N,2,180,
20220801,9280,9080,9510,9000,82151,762484270,00,0.00,N,2,210,
20220725,9070,8950,9070,8810,59851,533574810,00,0.00,N,2,80,
20220718,8990,8690,9340,8690,99002,889417400,00,0.00,N,2,310,
20220711,8680,9120,9190,8570,44332,389756750,00,0.00,N,5,-440,
20220704,9120,8990,9240,8730,55677,503714260,00,0.00,N,2,50,
20220627,9070,8810,9260,8780,56572,511447650,00,0.00,N,2,260,
20220620,8810,9450,9450,8200,89872,786025990,00,0.00,N,5,-630,
20220613,9440,9750,9840,9010,87930,833037980,00,0.00,N,5,-410,
20220607,9850,10450,10450,9660,99683,993273480,00,0.00,N,5,-600,
20220530,10450,10300,10550,10250,52186,543348500,00,0.00,N,2,200,
20220523,10250,10650,10650,10000,88450,903902900,00,0.00,N,5,-400,
20220516,10650,10200,10700,10100,185205,1928964700,00,0.00,N,2,550,
20220509,10100,10500,10550,9970,180676,1847717180,00,0.00,N,5,-400,
20220502,10500,11000,11500,10250,247496,2701539500,00,0.00,N,5,-650,
20220425,11150,11850,12700,11000,1598844,19122271700,00,0.00,N,5,-550,
20220418,11700,11550,12350,11300,1028609,12066463000,00,0.00,N,2,150,
20220411,11550,10850,11650,10600,395544,4448313550,00,0.00,N,2,750,
20220404,10800,10900,11400,10650,508609,5600118500,00,0.00,N,3,0,
20220328,10800,10500,11150,10250,654081,7003387700,00,0.00,N,2,200,
20220321,10600,10400,12450,10250,2438301,28118427150,00,0.00,N,2,350,
20220314,10250,9930,10300,9790,106388,1068161200,00,0.00,N,2,380,
20220307,9870,10700,10700,9680,145404,1457424300,00,0.00,N,5,-530,
20220228,10400,10100,10850,10050,370518,3907544850,00,0.00,N,2,300,
20220221,10100,10150,10250,9970,54348,546475640,00,0.00,N,5,-50,
20220214,10150,9970,10300,9750,81557,814047720,00,0.00,N,2,50,
20220207,10100,10000,10550,9920,200358,2056043510,00,0.00,N,2,150,
20220203,9950,9300,9950,9300,77874,754012840,00,0.00,N,2,690,
20220124,9260,9070,9260,8780,70359,628648930,00,0.00,N,2,130,
20220117,9130,9570,9650,9070,58022,543101960,00,0.00,N,5,-460,
20220110,9590,9850,9950,9430,105817,1026209090,00,0.00,N,5,-260,
20220103,9850,9330,9850,9220,75850,723308970,00,0.00,N,2,520,
20211227,9330,9230,9400,9190,34005,316218770,00,0.00,N,2,100,
20211220,9230,9170,9230,8980,58082,526586580,00,0.00,N,5,-10,
20211213,9240,9160,9400,9090,51647,476909430,00,0.00,N,2,80,
20211206,9160,9260,9260,9080,36915,337668650,00,0.00,N,5,-30,
20211129,9190,8930,9370,8590,110262,985544180,00,0.00,N,2,180,
20211122,9010,9410,9410,9000,79189,721611400,00,0.00,N,5,-400,
20211115,9410,9300,9790,9180,153389,1467444660,00,0.00,N,2,110,
20211108,9300,9300,9320,8930,113847,1040029790,00,0.00,N,5,-30,
20211101,9330,9710,9880,9330,94350,907533270,00,0.00,N,5,-410,
20211025,9740,9850,10050,9700,89839,885668630,00,0.00,N,5,-110,
20211018,9850,10250,10250,9770,136413,1359947770,00,0.00,N,5,-250,
20211012,10100,9910,10250,9680,65053,650504290,00,0.00,N,2,50,
20211005,10050,9950,10200,9520,107800,1053628910,00,0.00,N,5,-50,
20210927,10100,10650,10750,10000,140969,1450560650,00,0.00,N,5,-550,
20210923,10650,10950,10950,10500,48200,515783050,00,0.00,N,5,-300,
20210913,10950,11400,11750,10900,201958,2270655900,00,0.00,N,5,-250,
20210906,11200,10900,11250,10650,110637,1210081850,00,0.00,N,2,300,
20210830,10900,10700,11050,10650,113369,1228229050,00,0.00,N,2,200,
20210823,10700,10250,10950,10050,178603,1888568650,00,0.00,N,2,600,
20210817,10100,11150,11500,10000,344821,3682106700,00,0.00,N,5,-1100,
20210809,11200,12200,12250,11050,368950,4252057650,00,0.00,N,5,-900,
20210802,12100,11600,12250,11600,208711,2501636700,00,0.00,N,2,400,
20210726,11700,12250,12300,11450,313189,3698312450,00,0.00,N,5,-450,
20210719,12150,12850,12950,11950,554839,6828036700,00,0.00,N,5,-900,
20210712,13050,12350,13600,12350,1111136,14428147600,00,0.00,N,2,700,