KissMeData/006390/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,14110,14200,14490,14010,70486,1003598260,00,0.00,N,5,-130,
20250210,14240,13950,14420,13750,56111,787408420,00,0.00,N,2,290,
20250203,13950,13920,13950,13600,29279,402656090,00,0.00,N,2,30,
20250131,13920,14040,14040,13700,7301,100600320,00,0.00,N,5,-20,
20250120,13940,13850,14010,13700,41428,572643670,00,0.00,N,2,130,
20250113,13810,13670,14150,13550,43391,598414910,00,0.00,N,2,140,
20250106,13670,13340,13800,13300,25747,349280730,00,0.00,N,2,200,
20241230,13470,13530,13620,13360,23835,321297800,00,0.00,N,5,-60,
20241223,13530,14130,15000,13490,94347,1338195170,00,0.00,N,5,-600,
20241216,14130,13920,14280,13710,62980,888263210,00,0.00,N,2,160,
20241209,13970,13400,14000,13100,57581,779526400,00,0.00,N,2,380,
20241202,13590,13910,14160,13470,61052,841347110,00,0.00,N,5,-440,
20241125,14030,13720,14480,13720,75933,1076392650,00,0.00,N,2,240,
20241118,13790,13720,13860,13550,29271,401246420,00,0.00,N,2,70,
20241111,13720,13960,14180,13470,55447,760501950,00,0.00,N,5,-240,
20241104,13960,13740,14300,13640,35708,496336510,00,0.00,N,2,330,
20241028,13630,14030,14040,13630,32414,446986410,00,0.00,N,5,-450,
20241021,14080,13860,14240,13640,44323,610761470,00,0.00,N,2,370,
20241014,13710,13870,13900,13700,26347,362638760,00,0.00,N,5,-110,
20241007,13820,13720,14260,13720,25996,363002610,00,0.00,N,2,100,
20240930,13720,14100,14130,13600,21900,303456910,00,0.00,N,5,-410,
20240923,14130,14130,14170,13770,43906,611810660,00,0.00,N,2,130,
20240919,14000,13700,14110,13700,13728,192149980,00,0.00,N,2,140,
20240909,13860,13500,14020,13500,40059,553179560,00,0.00,N,2,310,
20240902,13550,14540,14650,13500,63630,888951870,00,0.00,N,5,-980,
20240826,14530,14900,14980,14400,35467,519976630,00,0.00,N,5,-360,
20240819,14890,14640,15000,14490,58504,862112400,00,0.00,N,2,260,
20240812,14630,14650,14780,14420,31927,466530740,00,0.00,N,5,-20,
20240805,14650,14850,14970,13430,113090,1611509740,00,0.00,N,5,-350,
20240729,15000,15120,16200,14770,170149,2642811570,00,0.00,N,5,-120,
20240722,15120,15520,15670,14710,87789,1332774480,00,0.00,N,5,-370,
20240715,15490,14750,15600,14700,981842,14748031250,00,0.00,N,2,740,
20240708,14750,14740,14920,14500,45386,667648080,00,0.00,N,2,70,
20240701,14680,14900,15090,14600,56048,829191610,00,0.00,N,5,-120,
20240624,14800,15470,15530,14700,86353,1300705940,00,0.00,N,5,-530,
20240617,15330,15500,15990,15270,127820,1983231060,00,0.00,N,5,-230,
20240610,15560,16080,16300,15500,169274,2687248280,00,0.00,N,5,-180,
20240603,15740,14980,17200,14850,569408,9125765100,00,0.00,N,2,760,
20240527,14980,15000,15170,14910,22596,338924350,00,0.00,N,3,0,
20240520,14980,15200,15340,14900,51954,785045170,00,0.00,N,5,-210,
20240513,15190,14980,15490,14940,24616,371374130,00,0.00,N,2,210,
20240507,14980,15020,15120,14870,15681,234945700,00,0.00,N,5,-10,
20240429,14990,14870,15140,14800,15885,237832840,00,0.00,N,2,120,
20240422,14870,15030,15030,14690,23417,348160060,00,0.00,N,2,180,
20240415,14690,14960,15170,14640,23766,349878540,00,0.00,N,5,-270,
20240408,14960,14770,15600,14650,34723,521768060,00,0.00,N,2,190,
20240401,14770,14900,15000,14760,35225,523578090,00,0.00,N,5,-110,
20240325,14880,14950,15130,14850,32720,488632470,00,0.00,N,5,-140,
20240318,15020,15300,15300,14860,30724,460641450,00,0.00,N,2,10,
20240311,15010,15010,15340,14880,30676,460279430,00,0.00,N,3,0,
20240304,15010,15250,15340,14990,27407,413062960,00,0.00,N,5,-170,
20240226,15180,15490,15490,15040,21798,331298260,00,0.00,N,5,-260,
20240219,15440,15640,15710,15360,34901,540155170,00,0.00,N,5,-80,
20240213,15520,15660,15660,15400,31785,493295370,00,0.00,N,5,-60,
20240205,15580,15180,16050,15180,74951,1175260730,00,0.00,N,2,400,
20240129,15180,14810,15190,14790,63607,951047810,00,0.00,N,2,370,
20240122,14810,15110,15170,14700,26734,397609540,00,0.00,N,5,-290,
20240115,15100,15250,15360,14650,36269,540848130,00,0.00,N,5,-150,
20240108,15250,15030,15450,15010,27322,413756760,00,0.00,N,2,180,
20240102,15070,15630,15630,15060,31217,478558730,00,0.00,N,5,-580,
20231226,15650,15930,16070,15500,30119,476658370,00,0.00,N,5,-270,
20231218,15920,15670,15920,15350,42089,662009500,00,0.00,N,2,250,
20231211,15670,15680,15740,15480,22887,357151800,00,0.00,N,2,70,
20231204,15600,15730,15730,15300,16259,253196390,00,0.00,N,5,-20,
20231127,15620,16040,16040,15400,50900,794732710,00,0.00,N,5,-380,
20231120,16000,16070,16090,15800,26714,426468390,00,0.00,N,2,100,
20231113,15900,16130,16130,15510,35741,564760500,00,0.00,N,5,-180,
20231106,16080,15400,16340,15240,41234,649161710,00,0.00,N,2,840,
20231030,15240,15200,15560,14700,35776,537861170,00,0.00,N,5,-20,
20231023,15260,15590,15900,15240,25234,389181850,00,0.00,N,5,-260,
20231016,15520,16090,16100,14830,31997,500953230,00,0.00,N,5,-370,
20231010,15890,15930,16230,15640,26334,420930610,00,0.00,N,2,280,
20231004,15610,16000,16200,15600,30526,482560620,00,0.00,N,5,-390,
20230925,16000,16310,16600,15810,33412,536108870,00,0.00,N,5,-310,
20230918,16310,16570,16980,16030,34394,567539570,00,0.00,N,5,-300,
20230911,16610,16530,16710,16310,44662,736945560,00,0.00,N,2,30,
20230904,16580,16720,16850,16490,38657,642499990,00,0.00,N,5,-140,
20230828,16720,16670,16940,16540,35383,593471300,00,0.00,N,2,190,
20230821,16530,16570,17070,16400,39498,654657400,00,0.00,N,5,-30,
20230814,16560,17090,17090,16310,68445,1140629060,00,0.00,N,5,-440,
20230807,17000,17630,17700,16870,85525,1463486950,00,0.00,N,5,-630,
20230731,17630,16580,17680,16580,97566,1681136110,00,0.00,N,2,1210,
20230724,16420,16960,17120,16040,133427,2204559100,00,0.00,N,5,-540,
20230717,16960,17090,17650,16890,90584,1555511360,00,0.00,N,5,-130,
20230710,17090,17070,17710,16810,58709,1000691690,00,0.00,N,3,0,
20230703,17090,17610,17670,16640,88674,1511290240,00,0.00,N,5,-390,
20230626,17480,17900,18030,16830,192336,3398381970,00,0.00,N,5,-170,
20230619,17650,17480,18140,17440,176678,3156226650,00,0.00,N,2,220,
20230612,17430,17620,17730,17300,66111,1154738620,00,0.00,N,5,-190,
20230605,17620,17500,18000,17500,83302,1483036380,00,0.00,N,2,120,
20230530,17500,17500,17600,17270,37238,647150200,00,0.00,N,2,40,
20230522,17460,17470,17990,17400,82757,1468651430,00,0.00,N,5,-10,
20230515,17470,17370,17620,17150,58884,1018210510,00,0.00,N,2,100,
20230508,17370,17150,17740,17150,49496,863519630,00,0.00,N,2,220,
20230502,17150,17160,17370,17050,39720,683813930,00,0.00,N,5,-10,
20230424,17160,17750,17810,17000,89800,1555076240,00,0.00,N,5,-550,
20230417,17710,17940,17950,17350,84792,1502123350,00,0.00,N,5,-220,
20230410,17930,17750,18000,17030,116495,2042258330,00,0.00,N,2,190,
20230403,17740,17800,18220,17410,206283,3697994710,00,0.00,N,5,-30,
20230327,17770,16990,18000,16550,159361,2717624270,00,0.00,N,2,990,
20230320,16780,17210,17280,16700,38343,647636430,00,0.00,N,5,-230,
20230313,17010,17200,17200,16470,68519,1149282460,00,0.00,N,5,-240,
20230306,17250,17780,17850,17250,67496,1183711270,00,0.00,N,5,-590,
20230227,17840,18020,18120,17490,47959,850818420,00,0.00,N,5,-180,
20230220,18020,17440,18990,17380,163055,2989499130,00,0.00,N,2,480,
20230213,17540,18000,18200,17300,78986,1395324700,00,0.00,N,5,-460,
20230206,18000,18640,18880,18000,59238,1088460650,00,0.00,N,5,-640,
20230130,18640,18620,18960,18300,53356,992245430,00,0.00,N,5,-130,
20230125,18770,18400,18840,18190,45931,848335750,00,0.00,N,2,370,
20230116,18400,18200,18450,17700,37101,669524550,00,0.00,N,2,350,
20230109,18050,17800,18300,17700,28052,504456300,00,0.00,N,2,450,
20230102,17600,17550,18100,16550,46174,797108350,00,0.00,N,2,100,
20221226,17500,18800,19100,17400,56969,1047531450,00,0.00,N,5,-1150,
20221219,18650,19200,19200,18200,37736,705925950,00,0.00,N,5,-550,
20221212,19200,19550,19800,19150,43095,836157750,00,0.00,N,5,-350,
20221205,19550,20150,20400,19400,45398,896009700,00,0.00,N,5,-650,
20221128,20200,19800,21100,19550,77618,1584019750,00,0.00,N,2,400,
20221121,19800,19950,20050,18800,65809,1269371550,00,0.00,N,5,-150,
20221114,19950,19400,20500,19350,73636,1473200350,00,0.00,N,2,550,
20221107,19400,19000,19700,18700,79431,1519304700,00,0.00,N,2,600,
20221031,18800,18600,18950,18000,57604,1071551600,00,0.00,N,2,700,
20221024,18100,17500,22000,17500,230569,4366378150,00,0.00,N,2,750,
20221017,17350,17400,18750,17250,42240,758802150,00,0.00,N,5,-550,
20221011,17900,19000,19200,17250,58348,1036420500,00,0.00,N,5,-1300,
20221004,19200,18950,19550,18700,36604,698516050,00,0.00,N,2,250,
20220926,18950,21350,21400,18400,120688,2387119450,00,0.00,N,5,-2400,
20220919,21350,22500,22550,21100,38475,834580150,00,0.00,N,5,-1000,
20220913,22350,23000,24200,22300,29329,671851950,00,0.00,N,5,-600,
20220905,22950,23600,23900,22150,44716,1023159900,00,0.00,N,5,-650,
20220829,23600,23150,24300,23000,49600,1171590050,00,0.00,N,5,-400,
20220822,24000,24300,24400,22900,63309,1499813300,00,0.00,N,5,-550,
20220816,24550,25800,26700,24500,80628,2048959650,00,0.00,N,5,-1200,
20220808,25750,25400,26200,25000,92371,2341582800,00,0.00,N,2,100,
20220801,25650,25850,28000,25450,141275,3720434350,00,0.00,N,5,-200,
20220725,25850,23050,26200,22950,73513,1832363500,00,0.00,N,2,2350,
20220718,23500,23200,24000,22950,28391,666082200,00,0.00,N,2,300,
20220711,23200,22450,23900,21550,33695,760033800,00,0.00,N,2,750,
20220704,22450,21850,23200,21250,35894,793166250,00,0.00,N,2,450,
20220627,22000,22800,23150,21650,47915,1073222100,00,0.00,N,2,150,
20220620,21850,25500,26150,20500,115468,2630735700,00,0.00,N,5,-3900,
20220613,25750,28200,29000,24850,64409,1727683700,00,0.00,N,5,-3250,
20220607,29000,29850,29950,28500,34525,1014653700,00,0.00,N,5,-1050,
20220530,30050,29700,30250,29600,26657,796533250,00,0.00,N,2,350,
20220523,29700,30650,30650,29650,28297,845677150,00,0.00,N,5,-300,
20220516,30000,30250,31050,29050,36095,1088787100,00,0.00,N,3,0,
20220509,30000,32200,32200,29800,73502,2245300150,00,0.00,N,5,-1750,
20220502,31750,32450,32600,31500,42203,1355660600,00,0.00,N,5,-750,
20220425,32500,32800,33000,31600,93032,2997018650,00,0.00,N,5,-300,
20220418,32800,33500,33500,32350,53554,1760854550,00,0.00,N,5,-300,
20220411,33100,32100,33400,31200,94610,3077568250,00,0.00,N,2,950,
20220404,32150,34700,35150,30500,109055,3655858200,00,0.00,N,5,-1250,
20220328,33400,34400,35850,33000,267924,9274658650,00,0.00,N,5,-1200,
20220321,34600,32700,34800,30600,228723,7651650150,00,0.00,N,2,2550,
20220314,32050,32550,32900,30550,110652,3494082000,00,0.00,N,2,300,
20220307,31750,31000,32400,30150,113337,3523344850,00,0.00,N,2,750,
20220228,31000,29100,31150,28850,80235,2416798900,00,0.00,N,2,2450,
20220221,28550,29000,29550,28300,49347,1420580000,00,0.00,N,5,-450,
20220214,29000,29600,29750,26700,61102,1752035050,00,0.00,N,5,-600,
20220207,29600,30200,30850,29600,61285,1844533150,00,0.00,N,5,-800,
20220203,30400,30150,30400,29550,27572,827286100,00,0.00,N,2,900,
20220124,29500,30800,31150,27050,128775,3804920200,00,0.00,N,5,-1800,
20220117,31300,34500,34500,31050,111581,3592143450,00,0.00,N,5,-2950,
20220110,34250,35400,36350,34100,138417,4826862900,00,0.00,N,5,-1100,
20220103,35350,33000,37000,33000,353730,12599410250,00,0.00,N,2,2050,
20211227,33300,33700,35300,33250,129420,4464984400,00,0.00,N,5,-400,
20211220,33700,34500,35300,33300,106423,3619694000,00,0.00,N,5,-500,
20211213,34200,34700,35300,31550,113365,3793549300,00,0.00,N,5,-500,
20211206,34700,31800,35600,31250,119753,4024042750,00,0.00,N,2,2750,
20211129,31950,32050,33650,29600,175887,5490040900,00,0.00,N,5,-1750,
20211122,33700,34800,35750,33000,132568,4530027550,00,0.00,N,5,-200,
20211115,33900,35750,36500,33450,150556,5251283250,00,0.00,N,5,-1800,
20211108,35700,35600,36900,34500,194342,6978248350,00,0.00,N,5,-550,
20211101,36250,34550,37700,34550,504749,18362813750,00,0.00,N,2,1900,
20211025,34350,30550,35550,30400,255607,8605681200,00,0.00,N,2,3350,
20211018,31000,31300,31350,30300,50976,1571009300,00,0.00,N,5,-450,
20211012,31450,30400,31450,29400,57806,1751296700,00,0.00,N,2,900,
20211005,30550,33300,33300,30050,83955,2602056550,00,0.00,N,5,-2100,
20210927,32650,34400,35150,32650,101341,3454594850,00,0.00,N,5,-950,
20210923,33600,33450,33900,32800,29769,986362150,00,0.00,N,3,0,
20210913,33600,34100,34250,33250,67568,2267420900,00,0.00,N,5,-500,
20210906,34100,34500,35750,33550,104439,3635345200,00,0.00,N,5,-400,
20210830,34500,33800,36100,33800,124766,4339990650,00,0.00,N,2,700,
20210823,33800,32000,34300,31550,65037,2162686700,00,0.00,N,2,1950,
20210817,31850,35050,35300,31550,127440,4236910000,00,0.00,N,5,-3300,
20210809,35150,37500,38300,34500,158262,5754567000,00,0.00,N,5,-2350,
20210802,37500,36550,37850,35350,130991,4806987950,00,0.00,N,2,950,
20210726,36550,35450,37700,34950,229383,8373859700,00,0.00,N,2,1100,
20210719,35450,35450,35800,35100,101665,3594065450,00,0.00,N,5,-300,
20210712,35750,36800,36950,35500,175018,6335472300,00,0.00,N,5,-300,