KissMeData/000390/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250324,6000,6300,6390,5960,439299,2709833960,00,0.00,N,5,-290,
20250317,6290,6250,7370,6170,8709179,60262395905,00,0.00,N,2,70,
20250310,6220,6380,6430,6120,108548,677617170,00,0.00,N,5,-160,
20250304,6380,6200,6500,6150,143194,904735150,00,0.00,N,2,100,
20250224,6280,6540,6810,6220,398867,2624442910,00,0.00,N,5,-250,
20250217,6530,6340,6560,6340,255474,1652096540,00,0.00,N,2,200,
20250210,6330,6180,6340,6120,152436,951857980,00,0.00,N,2,160,
20250203,6170,6010,6280,5970,162171,991253010,00,0.00,N,2,40,
20250131,6130,6190,6230,6130,21770,134013110,00,0.00,N,5,-60,
20250120,6190,6250,6270,6130,172880,1068835010,00,0.00,N,5,-50,
20250113,6240,6260,6340,6150,125381,781279410,00,0.00,N,5,-30,
20250106,6270,6280,6390,6190,138893,869167760,00,0.00,N,5,-10,
20241230,6280,6220,6360,6080,120929,751769410,00,0.00,N,5,-20,
20241223,6300,6380,6670,6240,251121,1631427220,00,0.00,N,5,-70,
20241216,6370,6540,6630,6340,220059,1425371580,00,0.00,N,5,-110,
20241209,6480,6060,6490,5720,370787,2271544060,00,0.00,N,2,330,
20241202,6150,6550,6790,6050,617618,3966878390,00,0.00,N,5,-340,
20241125,6490,6550,6640,6380,199646,1303953860,00,0.00,N,5,-10,
20241118,6500,6380,6560,6360,232468,1501703000,00,0.00,N,2,140,
20241111,6360,6960,6980,6160,502608,3248496940,00,0.00,N,5,-590,
20241104,6950,7190,7640,6870,590848,4308247340,00,0.00,N,5,-260,
20241028,7210,7430,7550,7190,313508,2302418170,00,0.00,N,5,-170,
20241021,7380,7220,7410,6950,389381,2803956890,00,0.00,N,2,120,
20241014,7260,7470,7540,7200,256265,1884270140,00,0.00,N,5,-210,
20241007,7470,7110,7870,7070,803462,6120148820,00,0.00,N,2,360,
20240930,7110,6980,7130,6800,265530,1862112320,00,0.00,N,2,110,
20240923,7000,6900,7060,6840,277289,1931508410,00,0.00,N,2,150,
20240919,6850,6730,6880,6700,69751,473992780,00,0.00,N,2,100,
20240909,6750,6360,6830,6360,385998,2557412930,00,0.00,N,2,200,
20240902,6550,7000,7030,6520,337843,2274024240,00,0.00,N,5,-390,
20240826,6940,7090,7170,6780,531743,3701425950,00,0.00,N,5,-150,
20240819,7090,7060,7300,6730,355596,2531528090,00,0.00,N,2,20,
20240812,7070,7050,7170,6960,296577,2093630610,00,0.00,N,2,90,
20240805,6980,7100,7380,6250,1337924,9115806570,00,0.00,N,5,-420,
20240729,7400,7400,8040,7300,1072011,8293529170,00,0.00,N,2,10,
20240722,7390,7880,7930,7270,643044,4809644020,00,0.00,N,5,-490,
20240715,7880,8010,8340,7680,945980,7591048810,00,0.00,N,5,-100,
20240708,7980,8400,8420,7860,1058378,8650351760,00,0.00,N,5,-310,
20240701,8290,7900,8400,7630,1874625,15087267880,00,0.00,N,2,360,
20240624,7930,7960,8190,7900,536118,4306197090,00,0.00,N,5,-70,
20240617,8000,8030,8240,7860,721305,5801583320,00,0.00,N,5,-50,
20240610,8050,8160,8800,8050,2605929,21913704220,00,0.00,N,5,-110,
20240603,8160,8110,9290,8020,4870171,41798484050,00,0.00,N,2,50,
20240527,8110,8730,9430,8080,6649864,58739518170,00,0.00,N,5,-760,
20240520,8870,9850,11460,8600,43905558,440186070170,00,0.00,N,5,-900,
20240513,9770,7400,9770,7130,21566074,192036451640,00,0.00,N,2,2370,
20240507,7400,7740,7770,7380,773903,5843941230,00,0.00,N,5,-320,
20240429,7720,7460,7950,7460,872229,6801042100,00,0.00,N,2,210,
20240422,7510,7350,7820,7320,938997,7092987110,00,0.00,N,2,160,
20240415,7350,7500,7780,7290,986344,7390429170,00,0.00,N,5,-310,
20240408,7660,8010,8080,7550,1351855,10476175250,00,0.00,N,5,-440,
20240401,8100,8250,8750,7850,4943585,41296851790,00,0.00,N,5,-10,
20240325,8110,8900,9410,8000,6096757,52973918440,00,0.00,N,5,-930,
20240318,9040,6540,11090,6460,45624449,434000032190,00,0.00,N,2,2500,
20240311,6540,6800,6880,6460,385481,2536397160,00,0.00,N,5,-250,
20240304,6790,6750,7000,6660,312163,2118232760,00,0.00,N,2,70,
20240226,6720,6900,6900,6610,268754,1809186350,00,0.00,N,5,-180,
20240219,6900,7150,7150,6820,1023431,7128819860,00,0.00,N,5,-260,
20240213,7160,6400,7760,6290,5487497,38643876090,00,0.00,N,2,740,
20240205,6420,6240,6780,6130,743010,4795692670,00,0.00,N,2,180,
20240129,6240,6120,6270,6010,187814,1151825000,00,0.00,N,2,220,
20240122,6020,6020,6090,5910,129802,779215800,00,0.00,N,3,0,
20240115,6020,6300,6430,5880,314699,1898860430,00,0.00,N,5,-270,
20240108,6290,6380,6550,6120,370380,2340048490,00,0.00,N,5,-90,
20240102,6380,6580,6690,6250,228827,1471659100,00,0.00,N,5,-260,
20231226,6640,6830,6900,6600,143298,962028200,00,0.00,N,5,-200,
20231218,6840,6710,6920,6610,256561,1731072750,00,0.00,N,2,160,
20231211,6680,6670,6760,6600,152401,1019108600,00,0.00,N,2,10,
20231204,6670,6670,6720,6580,152664,1015787600,00,0.00,N,2,50,
20231127,6620,6660,6720,6540,193404,1280169370,00,0.00,N,5,-40,
20231120,6660,6410,6730,6390,337738,2222851890,00,0.00,N,2,210,
20231113,6450,6270,6500,6150,302493,1920393720,00,0.00,N,2,180,
20231106,6270,6130,6400,6000,245028,1527013470,00,0.00,N,2,200,
20231030,6070,5970,6130,5960,113052,683375670,00,0.00,N,2,120,
20231023,5950,5800,6040,5770,114111,673505040,00,0.00,N,3,0,
20231016,5950,5960,6090,5750,78008,462650270,00,0.00,N,5,-20,
20231010,5970,5780,5970,5670,92054,532215170,00,0.00,N,2,140,
20231004,5830,5930,5970,5700,72069,418419550,00,0.00,N,5,-100,
20230925,5930,6050,6110,5810,78959,467024630,00,0.00,N,5,-120,
20230918,6050,6230,6260,5950,134639,820423500,00,0.00,N,5,-180,
20230911,6230,6120,6290,6090,112801,695074590,00,0.00,N,2,80,
20230904,6150,6380,6430,6070,183719,1150734390,00,0.00,N,5,-190,
20230828,6340,6050,6390,6050,279222,1741455480,00,0.00,N,2,310,
20230821,6030,6000,6090,5920,104502,628185230,00,0.00,N,2,30,
20230814,6000,6310,6340,5850,270559,1626810460,00,0.00,N,5,-290,
20230807,6290,6230,6850,6100,652935,4183062830,00,0.00,N,2,30,
20230731,6260,6160,6300,6020,187533,1151986000,00,0.00,N,2,170,
20230724,6090,6650,6650,5840,395057,2431912910,00,0.00,N,5,-480,
20230717,6570,6480,6640,6370,293015,1910081260,00,0.00,N,2,90,
20230710,6480,6150,7330,6150,2531191,17176332280,00,0.00,N,2,230,
20230703,6250,6420,6660,6090,359437,2291224870,00,0.00,N,5,-180,
20230626,6430,6740,6870,6310,358015,2370670490,00,0.00,N,5,-270,
20230619,6700,6450,7280,6410,1251588,8488804530,00,0.00,N,2,250,
20230612,6450,6350,6470,6150,281148,1775967000,00,0.00,N,2,50,
20230605,6400,6390,6560,6360,111665,719049710,00,0.00,N,2,20,
20230530,6380,6540,6540,6260,101395,642811290,00,0.00,N,3,0,
20230522,6380,6630,6800,6340,221986,1457962290,00,0.00,N,5,-190,
20230515,6570,6410,6650,6200,328636,2109235310,00,0.00,N,2,80,
20230508,6490,6820,6900,6460,404424,2681910790,00,0.00,N,5,-250,
20230502,6740,6450,7400,6410,1232015,8422961470,00,0.00,N,2,350,
20230424,6390,6390,6470,5950,472900,2947854780,00,0.00,N,2,10,
20230417,6380,6310,6860,6270,1066270,7005714920,00,0.00,N,2,70,
20230410,6310,6120,6610,6010,1197509,7646449650,00,0.00,N,2,190,
20230403,6120,6240,6420,6080,492559,3077457820,00,0.00,N,5,-60,
20230327,6180,6050,6370,5830,831598,5088182450,00,0.00,N,2,80,
20230320,6100,5570,7000,5470,3887914,24807775120,00,0.00,N,2,530,
20230313,5570,5710,5760,5360,165567,908096690,00,0.00,N,5,-200,
20230306,5770,5900,6010,5700,175086,1022270760,00,0.00,N,5,-130,
20230227,5900,5850,5920,5720,116078,672552550,00,0.00,N,5,-20,
20230220,5920,5870,6040,5840,139808,826935330,00,0.00,N,3,0,
20230213,5920,6000,6100,5850,215746,1287746260,00,0.00,N,5,-130,
20230206,6050,6150,6240,6010,263651,1609368070,00,0.00,N,5,-90,
20230130,6140,6190,6800,6040,1147747,7217691220,00,0.00,N,2,90,
20230125,6050,5820,6070,5790,121183,723188590,00,0.00,N,2,230,
20230116,5820,5850,5930,5700,71406,415355800,00,0.00,N,5,-30,
20230109,5850,5790,5950,5780,74523,435571610,00,0.00,N,2,60,
20230102,5790,5940,5960,5360,200020,1123075280,00,0.00,N,5,-90,
20221226,5880,5940,6100,5800,115468,687513340,00,0.00,N,5,-60,
20221219,5940,6200,6240,5910,136509,828105900,00,0.00,N,5,-300,
20221212,6240,6200,6390,6170,93086,584821790,00,0.00,N,5,-10,
20221205,6250,6400,6400,6180,95050,597872990,00,0.00,N,5,-110,
20221128,6360,6350,6490,6110,135748,854484080,00,0.00,N,2,40,
20221121,6320,6300,6360,6110,98334,612981170,00,0.00,N,2,20,
20221114,6300,6270,6480,6250,108832,688664660,00,0.00,N,2,30,
20221107,6270,6070,6290,6000,134192,828235450,00,0.00,N,2,250,
20221031,6020,6150,6280,5910,92482,564042000,00,0.00,N,5,-70,
20221024,6090,6080,6290,5990,71956,440119670,00,0.00,N,2,30,
20221017,6060,5870,6300,5800,58021,353407040,00,0.00,N,2,210,
20221011,5850,6180,6230,5730,55206,324860920,00,0.00,N,5,-330,
20221004,6180,5840,6270,5830,99615,601495270,00,0.00,N,2,400,
20220926,5780,6480,6610,5560,259769,1562146750,00,0.00,N,5,-900,
20220919,6680,7470,7470,6510,266480,1841599550,00,0.00,N,5,-810,
20220913,7490,7660,7850,7310,226601,1727111020,00,0.00,N,5,-70,
20220905,7560,7520,7900,7400,411333,3149675120,00,0.00,N,5,-100,
20220829,7660,7310,8050,7310,218389,1686223520,00,0.00,N,2,20,
20220822,7640,7680,7860,7400,154545,1175276770,00,0.00,N,5,-140,
20220816,7780,8220,8300,7780,249924,2010871010,00,0.00,N,5,-420,
20220808,8200,7870,9700,7810,2331598,20740109300,00,0.00,N,2,390,
20220801,7810,7040,7920,7010,321163,2413404470,00,0.00,N,2,770,
20220725,7040,7040,7140,6940,73275,515098480,00,0.00,N,3,0,
20220718,7040,6900,7330,6760,207270,1458848290,00,0.00,N,2,200,
20220711,6840,6930,8190,6510,1313298,9737488850,00,0.00,N,2,150,
20220704,6690,6630,6800,6260,89648,586869560,00,0.00,N,2,130,
20220627,6560,6570,6900,6440,108461,725567720,00,0.00,N,2,110,
20220620,6450,7320,7400,6000,301313,1991373220,00,0.00,N,5,-920,
20220613,7370,8200,8370,7090,207946,1570858930,00,0.00,N,5,-1030,
20220607,8400,8810,8810,8370,70515,603087920,00,0.00,N,5,-330,
20220530,8730,8850,9000,8690,73792,646839370,00,0.00,N,2,50,
20220523,8680,8880,8930,8610,80789,705038620,00,0.00,N,5,-200,
20220516,8880,8810,9130,8660,85108,756423650,00,0.00,N,5,-20,
20220509,8900,9940,9950,8710,204012,1880867120,00,0.00,N,5,-990,
20220502,9890,9570,10100,9510,236795,2303468490,00,0.00,N,2,270,
20220425,9620,9750,9890,9330,180735,1741985450,00,0.00,N,5,-310,
20220418,9930,9940,10150,9670,273893,2722205230,00,0.00,N,2,90,
20220411,9840,10050,10150,9520,300172,2942188330,00,0.00,N,5,-210,
20220404,10050,10800,11200,10000,1037588,10978886200,00,0.00,N,5,-750,
20220328,10800,9940,11600,9940,3476034,37784590090,00,0.00,N,2,940,
20220321,9860,9850,10150,9800,291172,2896790970,00,0.00,N,2,30,
20220314,9830,9820,10150,9220,736080,7175682700,00,0.00,N,2,50,
20220307,9780,8840,10400,8600,1418189,13584875480,00,0.00,N,2,880,
20220228,8900,8690,9140,8430,108482,962180640,00,0.00,N,2,360,
20220221,8540,8870,8950,8330,166273,1427247750,00,0.00,N,5,-330,
20220214,8870,8340,8880,8180,122396,1043560670,00,0.00,N,2,450,
20220207,8420,8320,8650,8250,117196,987712190,00,0.00,N,2,100,
20220203,8320,8200,8480,8200,41563,345797050,00,0.00,N,2,140,
20220124,8180,8960,9000,7840,180566,1514010630,00,0.00,N,5,-780,
20220117,8960,9250,9440,8740,214165,1969455320,00,0.00,N,5,-240,
20220110,9200,9950,9950,9100,191073,1791217000,00,0.00,N,5,-550,
20220103,9750,9230,9850,9150,314170,3013572490,00,0.00,N,2,520,
20211227,9230,9050,9450,8960,109791,1006952770,00,0.00,N,2,190,
20211220,9040,9000,9140,8610,96426,861699530,00,0.00,N,5,-50,
20211213,9090,9800,9800,8990,207388,1925425300,00,0.00,N,5,-420,
20211206,9510,8750,9930,8620,489171,4635311470,00,0.00,N,2,760,
20211129,8750,8700,9030,8000,214169,1835003540,00,0.00,N,5,-300,
20211122,9050,9700,9790,9010,220210,2067395290,00,0.00,N,5,-690,
20211115,9740,10150,10250,9300,348322,3448173340,00,0.00,N,5,-510,
20211108,10250,9600,11100,9550,1052862,10968266480,00,0.00,N,2,620,
20211101,9630,10150,10400,9540,280320,2807166770,00,0.00,N,5,-420,
20211025,10050,9500,10150,9410,280566,2763814620,00,0.00,N,2,550,
20211018,9500,9880,9880,9310,208057,1977343840,00,0.00,N,5,-230,
20211012,9730,9500,9800,9200,119917,1142190880,00,0.00,N,2,200,
20211005,9530,9640,9690,9070,214576,2007894090,00,0.00,N,5,-110,
20210927,9640,10150,10250,9150,248905,2472714950,00,0.00,N,5,-510,
20210923,10150,10550,10600,10100,116556,1198473700,00,0.00,N,5,-450,
20210913,10600,11000,11100,10500,185527,1996393250,00,0.00,N,5,-400,
20210906,11000,10600,11300,10500,388312,4237164050,00,0.00,N,2,300,
20210830,10700,10500,10900,10400,155665,1650974500,00,0.00,N,2,250,
20210823,10450,9460,11400,9460,581621,6069031610,00,0.00,N,2,970,
20210817,9480,10450,10600,9450,314805,3137137110,00,0.00,N,5,-1070,
20210809,10550,11100,11200,10250,267833,2880011850,00,0.00,N,5,-550,
20210802,11100,11300,11550,10850,320860,3595057150,00,0.00,N,5,-200,
20210726,11300,11550,11650,11250,250776,2871349100,00,0.00,N,5,-250,
20210719,11550,11950,12000,11450,331359,3864559050,00,0.00,N,5,-450,
20210712,12000,12000,12400,11550,425472,5141030550,00,0.00,N,3,0,