KissMeData/002390/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,11100,11190,11250,10500,53421,583194610,00,0.00,N,5,-160,
20250331,11260,11100,11490,10960,65122,726814160,00,0.00,N,2,60,
20250324,11200,11230,11800,11120,93102,1061491565,00,0.00,N,5,-90,
20250317,11290,11400,11420,11090,67888,764417360,00,0.00,N,5,-140,
20250310,11430,11310,11540,11060,76195,857467565,00,0.00,N,2,170,
20250304,11260,11440,11550,11190,57408,650750010,00,0.00,N,5,-190,
20250224,11450,11770,11990,11180,71632,841628060,00,0.00,N,5,-320,
20250217,11770,11460,11880,11390,106829,1248196890,00,0.00,N,2,310,
20250210,11460,11650,11730,11100,104088,1195727470,00,0.00,N,5,-280,
20250203,11740,11710,12210,11380,128478,1512753270,00,0.00,N,5,-50,
20250131,11790,11920,11930,11750,10848,128069140,00,0.00,N,5,-120,
20250120,11910,12120,12260,11840,88464,1065665010,00,0.00,N,5,-270,
20250113,12180,12630,12650,12110,64224,792144260,00,0.00,N,5,-440,
20250106,12620,12270,13100,12210,137059,1736516020,00,0.00,N,2,360,
20241230,12260,11550,12270,11550,39417,474333880,00,0.00,N,2,560,
20241223,11700,12100,12300,11600,84937,1021206700,00,0.00,N,5,-390,
20241216,12090,12400,13350,12020,301762,3800043120,00,0.00,N,5,-260,
20241209,12350,12010,12400,11100,232457,2746079600,00,0.00,N,2,130,
20241202,12220,12720,12870,11970,209049,2605200810,00,0.00,N,5,-500,
20241125,12720,12640,13100,12550,141299,1810205210,00,0.00,N,2,190,
20241118,12530,12550,12900,12390,155556,1958923890,00,0.00,N,5,-20,
20241111,12550,13430,15700,12410,1185403,16848036690,00,0.00,N,5,-890,
20241104,13440,13650,14400,13420,318907,4376008610,00,0.00,N,5,-210,
20241028,13650,14490,15080,13470,652036,9328586390,00,0.00,N,5,-860,
20241021,14510,15650,16730,14460,3263006,51141725680,00,0.00,N,5,-1370,
20241014,15880,13250,18170,13220,10002663,163384000180,00,0.00,N,2,2520,
20241007,13360,13530,13600,13250,93248,1247313900,00,0.00,N,5,-260,
20240930,13620,13930,13930,13400,83731,1139882870,00,0.00,N,5,-230,
20240923,13850,14520,14590,13760,184477,2604257290,00,0.00,N,5,-630,
20240919,14480,13970,14490,13970,101188,1440129760,00,0.00,N,2,540,
20240909,13940,13700,15840,13420,568079,8186683640,00,0.00,N,2,140,
20240902,13800,14620,14960,13600,211353,2994231050,00,0.00,N,5,-980,
20240826,14780,14700,14870,14070,189506,2744326850,00,0.00,N,2,80,
20240819,14700,15410,15980,14340,240915,3599813540,00,0.00,N,5,-730,
20240812,15430,15650,15920,15110,173650,2682283530,00,0.00,N,5,-240,
20240805,15670,14950,16100,13210,583171,8677785990,00,0.00,N,2,340,
20240729,15330,16050,16400,15210,380483,6021556270,00,0.00,N,5,-710,
20240722,16040,15790,16800,15300,747662,11978410090,00,0.00,N,2,240,
20240715,15800,16560,16890,15690,859193,13901227810,00,0.00,N,5,-810,
20240708,16610,18720,18960,16260,3950814,70549599050,00,0.00,N,5,-440,
20240701,17050,14260,18350,14200,11773256,198702767470,00,0.00,N,2,2780,
20240624,14270,14560,14950,14230,161398,2349841350,00,0.00,N,5,-290,
20240617,14560,14870,15000,14450,195511,2862462380,00,0.00,N,5,-310,
20240610,14870,15400,15730,14660,477124,7216252010,00,0.00,N,5,-630,
20240603,15500,15510,16100,15120,562688,8759570930,00,0.00,N,5,-80,
20240527,15580,17040,20300,15450,7711026,137860646910,00,0.00,N,5,-1810,
20240520,17390,13710,17940,13390,4634908,78179409320,00,0.00,N,2,3680,
20240513,13710,13850,13850,13540,39230,536633270,00,0.00,N,5,-40,
20240507,13750,13590,13830,13500,55516,758724570,00,0.00,N,2,160,
20240429,13590,13480,13950,13400,81518,1112837090,00,0.00,N,2,210,
20240422,13380,13200,13520,12920,56054,745989140,00,0.00,N,2,180,
20240415,13200,13440,13440,12790,87836,1144808890,00,0.00,N,5,-250,
20240408,13450,13730,13800,13270,58334,787810640,00,0.00,N,5,-180,
20240401,13630,14160,14160,13500,90721,1244852190,00,0.00,N,5,-540,
20240325,14170,14230,14500,13930,93001,1322411480,00,0.00,N,5,-60,
20240318,14230,14100,15000,14080,235072,3403697870,00,0.00,N,2,270,
20240311,13960,14520,14660,13820,124134,1758395910,00,0.00,N,5,-550,
20240304,14510,13700,14550,13490,150721,2113819220,00,0.00,N,2,810,
20240226,13700,14330,14330,13650,57230,791396160,00,0.00,N,5,-570,
20240219,14270,13740,14360,13650,99708,1397706880,00,0.00,N,2,530,
20240213,13740,13920,13970,13640,48924,674252890,00,0.00,N,5,-180,
20240205,13920,14200,14400,13790,67249,940208310,00,0.00,N,5,-80,
20240129,14000,13800,14250,13410,136140,1892169960,00,0.00,N,2,600,
20240122,13400,13330,14410,13050,80843,1076448420,00,0.00,N,2,80,
20240115,13320,14110,14220,13200,63405,867391700,00,0.00,N,5,-790,
20240108,14110,13880,14240,13590,68117,946948560,00,0.00,N,2,160,
20240102,13950,14250,14950,13700,131384,1885810180,00,0.00,N,5,-350,
20231226,14300,13940,14330,13650,75771,1055455910,00,0.00,N,2,650,
20231218,13650,12940,13720,12930,93521,1239203540,00,0.00,N,2,620,
20231211,13030,13050,13150,12750,102255,1320220160,00,0.00,N,2,60,
20231204,12970,12900,13050,12670,79366,1018118670,00,0.00,N,2,70,
20231127,12900,12870,13160,12770,81737,1053745990,00,0.00,N,5,-80,
20231120,12980,13000,13750,12580,127350,1672254300,00,0.00,N,5,-40,
20231113,13020,12420,13400,12070,128120,1621500130,00,0.00,N,2,600,
20231106,12420,12110,14730,12030,290677,3789665510,00,0.00,N,2,310,
20231030,12110,11660,12110,11480,55876,657139660,00,0.00,N,2,450,
20231023,11660,11650,11940,11500,67237,787326270,00,0.00,N,5,-230,
20231016,11890,12530,12530,11620,79277,951822810,00,0.00,N,5,-650,
20231010,12540,12550,12650,12100,40595,505632810,00,0.00,N,5,-10,
20231004,12550,12900,12900,12140,58103,721182830,00,0.00,N,5,-460,
20230925,13010,12710,13100,12400,64443,821708360,00,0.00,N,2,300,
20230918,12710,13440,13470,12600,72628,941008390,00,0.00,N,5,-760,
20230911,13470,13200,13860,13120,106343,1432814530,00,0.00,N,2,270,
20230904,13200,13150,13210,12760,96638,1253861650,00,0.00,N,2,10,
20230828,13190,13510,14040,13170,83802,1123889750,00,0.00,N,5,-180,
20230821,13370,13430,13490,13020,45745,607853220,00,0.00,N,2,80,
20230814,13290,14000,14090,13100,48103,648012770,00,0.00,N,5,-710,
20230807,14000,13450,14120,12970,88619,1205240710,00,0.00,N,2,550,
20230731,13450,13100,13550,12800,57160,759021360,00,0.00,N,2,440,
20230724,13010,13720,13720,12490,146876,1901557930,00,0.00,N,5,-710,
20230717,13720,13830,13900,13220,82906,1122776000,00,0.00,N,5,-110,
20230710,13830,14140,14140,13400,70149,967943060,00,0.00,N,5,-70,
20230703,13900,14270,14450,13710,82971,1167167630,00,0.00,N,5,-370,
20230626,14270,14300,14500,14100,55677,793684410,00,0.00,N,5,-30,
20230619,14300,14550,14700,14250,65473,940610990,00,0.00,N,5,-250,
20230612,14550,15400,15400,14400,97847,1452315750,00,0.00,N,5,-740,
20230605,15290,15430,15450,15240,39442,604015660,00,0.00,N,5,-30,
20230530,15320,15380,15380,15050,24076,366061440,00,0.00,N,2,160,
20230522,15160,15180,15460,15100,45141,690264460,00,0.00,N,2,20,
20230515,15140,15150,15220,14850,38662,579942030,00,0.00,N,5,-10,
20230508,15150,15300,15600,15150,49003,752946050,00,0.00,N,5,-150,
20230502,15300,15360,15360,15120,43737,665122880,00,0.00,N,2,20,
20230424,15280,15220,15410,14930,70186,1061871820,00,0.00,N,5,-90,
20230417,15370,16000,16300,15340,82830,1301160350,00,0.00,N,5,-630,
20230410,16000,15140,16240,14900,81414,1264730250,00,0.00,N,2,740,
20230403,15260,15050,15710,14960,91113,1396870150,00,0.00,N,2,210,
20230327,15050,14800,15150,14600,78024,1154597960,00,0.00,N,2,150,
20230320,14900,15050,15350,14650,107401,1603850510,00,0.00,N,5,-150,
20230313,15050,15650,15950,14660,116840,1771146290,00,0.00,N,5,-1050,
20230306,16100,16140,16630,16000,75355,1225094140,00,0.00,N,5,-40,
20230227,16140,16500,16500,16000,67511,1092161460,00,0.00,N,5,-410,
20230220,16550,16620,16860,16410,65838,1093445900,00,0.00,N,5,-70,
20230213,16620,17180,17180,16540,83711,1412027990,00,0.00,N,5,-560,
20230206,17180,16950,17190,16820,62558,1060139770,00,0.00,N,2,230,
20230130,16950,17180,17230,16830,90240,1530123790,00,0.00,N,5,-230,
20230125,17180,17200,17350,17080,69145,1188109700,00,0.00,N,2,230,
20230116,16950,17050,18400,16800,402079,7086508500,00,0.00,N,2,50,
20230109,16900,17150,17450,16800,88061,1504778250,00,0.00,N,5,-200,
20230102,17100,16850,17150,16000,95578,1585279100,00,0.00,N,2,350,
20221226,16750,16850,17200,16300,68278,1147296650,00,0.00,N,5,-250,
20221219,17000,17050,17650,16000,143376,2403982500,00,0.00,N,5,-50,
20221212,17050,16150,17100,16150,122844,2060497700,00,0.00,N,2,850,
20221205,16200,16550,16700,15500,38752,627145750,00,0.00,N,5,-400,
20221128,16600,16600,16700,16000,43182,707095650,00,0.00,N,3,0,
20221121,16600,16750,16800,16250,32726,539252900,00,0.00,N,5,-200,
20221114,16800,16800,17000,16600,43734,735023050,00,0.00,N,3,0,
20221107,16800,16150,16900,15950,45175,745581200,00,0.00,N,2,650,
20221031,16150,15300,18050,15150,296503,4970478100,00,0.00,N,2,850,
20221024,15300,14500,15600,14200,71961,1066110200,00,0.00,N,2,900,
20221017,14400,14100,15050,14100,48988,719065450,00,0.00,N,3,0,
20221011,14400,15250,15250,13900,61437,883160750,00,0.00,N,5,-850,
20221004,15250,14800,15450,14800,51007,770681250,00,0.00,N,2,450,
20220926,14800,15800,16000,14550,114656,1732309050,00,0.00,N,5,-1300,
20220919,16100,17000,17100,16050,91075,1500188650,00,0.00,N,5,-900,
20220913,17000,16950,17450,16800,42889,731762750,00,0.00,N,2,150,
20220905,16850,16900,17150,16500,41033,689896050,00,0.00,N,5,-200,
20220829,17050,17150,17550,16900,75908,1298533600,00,0.00,N,5,-750,
20220822,17800,17950,18050,17350,64972,1146075400,00,0.00,N,5,-400,
20220816,18200,19000,19100,18000,48708,898668750,00,0.00,N,5,-750,
20220808,18950,18750,19450,18250,74008,1383496200,00,0.00,N,2,200,
20220801,18750,18150,18800,17950,69382,1271384200,00,0.00,N,2,600,
20220725,18150,18300,18400,18000,63935,1159966550,00,0.00,N,5,-250,
20220718,18400,17550,19050,17450,77721,1428333500,00,0.00,N,2,1050,
20220711,17350,17900,18150,17000,65419,1151792850,00,0.00,N,5,-350,
20220704,17700,17100,17800,16500,57843,994931850,00,0.00,N,2,500,
20220627,17200,17450,17750,16900,74500,1291537600,00,0.00,N,3,0,
20220620,17200,18400,18400,16350,185694,3194838900,00,0.00,N,5,-1300,
20220613,18500,19950,19950,17500,134517,2534949300,00,0.00,N,5,-1600,
20220607,20100,20700,20800,19950,41907,847297000,00,0.00,N,5,-600,
20220530,20700,20250,20850,20250,49430,1016770250,00,0.00,N,2,500,
20220523,20200,20300,20450,20000,61137,1232838450,00,0.00,N,5,-150,
20220516,20350,20450,20600,19650,81614,1641341950,00,0.00,N,5,-100,
20220509,20450,22100,22250,20000,155901,3258242000,00,0.00,N,5,-1850,
20220502,22300,22000,22950,21700,132514,2964069350,00,0.00,N,2,300,
20220425,22000,21700,22150,21350,109317,2377581600,00,0.00,N,2,200,
20220418,21800,22000,22250,21400,105385,2291508250,00,0.00,N,5,-50,
20220411,21850,21750,22200,21550,95272,2078096550,00,0.00,N,5,-100,
20220404,21950,21500,22100,21400,99807,2180867400,00,0.00,N,2,450,
20220328,21500,21400,21800,21200,76274,1635245450,00,0.00,N,5,-100,
20220321,21600,21600,21850,21450,89497,1936746300,00,0.00,N,3,0,
20220314,21600,21050,21600,20550,80526,1698698550,00,0.00,N,2,500,
20220307,21100,21000,21150,19950,55241,1144917200,00,0.00,N,3,0,
20220228,21100,20100,21450,20050,52075,1083784600,00,0.00,N,2,850,
20220221,20250,20900,21000,19950,92301,1890328550,00,0.00,N,5,-800,
20220214,21050,21200,21300,20450,70801,1480974950,00,0.00,N,5,-450,
20220207,21500,21350,22200,20800,81076,1739896850,00,0.00,N,2,500,
20220203,21000,20550,21150,20500,26249,547777850,00,0.00,N,2,650,
20220124,20350,21800,21800,19000,183934,3750344600,00,0.00,N,5,-1600,
20220117,21950,21950,23550,21050,266458,5943287600,00,0.00,N,3,0,
20220110,21950,22400,22400,21700,88792,1952568200,00,0.00,N,5,-450,
20220103,22400,22850,22900,22300,80259,1814032050,00,0.00,N,5,-400,
20211227,22800,22500,22850,22500,70560,1599730300,00,0.00,N,2,400,
20211220,22400,22950,23100,22300,92941,2102288850,00,0.00,N,5,-550,
20211213,22950,23450,23450,22750,117867,2715341600,00,0.00,N,5,-300,
20211206,23250,21900,24100,21750,176345,4044429050,00,0.00,N,2,1150,
20211129,22100,22150,22250,20650,243520,5193390100,00,0.00,N,5,-250,
20211122,22350,22500,22800,22300,88785,2000224750,00,0.00,N,5,-300,
20211115,22650,23100,23500,22400,111132,2535708250,00,0.00,N,5,-350,
20211108,23000,23500,23650,22700,98874,2281257300,00,0.00,N,5,-500,
20211101,23500,23650,24250,23400,89715,2139713000,00,0.00,N,5,-150,
20211025,23650,24100,24450,23650,71556,1720324450,00,0.00,N,5,-650,
20211018,24300,24400,24800,23950,80054,1946365600,00,0.00,N,5,-100,
20211012,24400,23600,24400,23050,59854,1414547200,00,0.00,N,2,700,
20211005,23700,24100,24400,22750,146977,3444808350,00,0.00,N,5,-700,
20210927,24400,25650,25900,24400,130853,3255193300,00,0.00,N,5,-1350,
20210923,25750,25900,26150,25550,37765,972152050,00,0.00,N,5,-450,
20210913,26200,26950,26950,25850,88505,2330233450,00,0.00,N,5,-750,
20210906,26950,28100,28100,26050,193571,5238793250,00,0.00,N,5,-1000,
20210830,27950,25550,28150,25100,519168,14020771400,00,0.00,N,2,2300,
20210823,25650,24950,25850,24650,95457,2418263800,00,0.00,N,2,700,
20210817,24950,26100,26700,24100,183713,4666005850,00,0.00,N,5,-1150,
20210809,26100,26950,27400,25850,173019,4616109250,00,0.00,N,5,-850,
20210802,26950,26650,27150,26350,96099,2566669250,00,0.00,N,2,300,
20210726,26650,27300,27350,26650,101890,2751730250,00,0.00,N,5,-650,
20210719,27300,27450,27600,27000,126502,3441032000,00,0.00,N,3,0,
20210712,27300,27100,27600,27000,91715,2504867050,00,0.00,N,2,200,