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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	14460	14650	15300	13960	79588	1139462325	00	0.00	N	5	-200
3	20250331	14660	13950	14680	13900	66087	952969845	00	0.00	N	2	730
4	20250324	13930	14370	14470	13930	54141	768509645	00	0.00	N	5	-440
5	20250317	14370	15060	15060	14000	64397	933597240	00	0.00	N	5	-560
6	20250310	14930	14800	15400	14210	134891	2018758820	00	0.00	N	2	370
7	20250304	14560	14120	14770	13990	77156	1117594790	00	0.00	N	2	380
8	20250224	14180	13980	14430	13950	63015	895749770	00	0.00	N	2	70
9	20250217	14110	14200	14490	14010	70486	1003598260	00	0.00	N	5	-130
10	20250210	14240	13950	14420	13750	56111	787408420	00	0.00	N	2	290
11	20250203	13950	13920	13950	13600	29279	402656090	00	0.00	N	2	30
12	20250131	13920	14040	14040	13700	7301	100600320	00	0.00	N	5	-20
13	20250120	13940	13850	14010	13700	41428	572643670	00	0.00	N	2	130
14	20250113	13810	13670	14150	13550	43391	598414910	00	0.00	N	2	140
15	20250106	13670	13340	13800	13300	25747	349280730	00	0.00	N	2	200
16	20241230	13470	13530	13620	13360	23835	321297800	00	0.00	N	5	-60
17	20241223	13530	14130	15000	13490	94347	1338195170	00	0.00	N	5	-600
18	20241216	14130	13920	14280	13710	62980	888263210	00	0.00	N	2	160
19	20241209	13970	13400	14000	13100	57581	779526400	00	0.00	N	2	380
20	20241202	13590	13910	14160	13470	61052	841347110	00	0.00	N	5	-440
21	20241125	14030	13720	14480	13720	75933	1076392650	00	0.00	N	2	240
22	20241118	13790	13720	13860	13550	29271	401246420	00	0.00	N	2	70
23	20241111	13720	13960	14180	13470	55447	760501950	00	0.00	N	5	-240
24	20241104	13960	13740	14300	13640	35708	496336510	00	0.00	N	2	330
25	20241028	13630	14030	14040	13630	32414	446986410	00	0.00	N	5	-450
26	20241021	14080	13860	14240	13640	44323	610761470	00	0.00	N	2	370
27	20241014	13710	13870	13900	13700	26347	362638760	00	0.00	N	5	-110
28	20241007	13820	13720	14260	13720	25996	363002610	00	0.00	N	2	100
29	20240930	13720	14100	14130	13600	21900	303456910	00	0.00	N	5	-410
30	20240923	14130	14130	14170	13770	43906	611810660	00	0.00	N	2	130
31	20240919	14000	13700	14110	13700	13728	192149980	00	0.00	N	2	140
32	20240909	13860	13500	14020	13500	40059	553179560	00	0.00	N	2	310
33	20240902	13550	14540	14650	13500	63630	888951870	00	0.00	N	5	-980
34	20240826	14530	14900	14980	14400	35467	519976630	00	0.00	N	5	-360
35	20240819	14890	14640	15000	14490	58504	862112400	00	0.00	N	2	260
36	20240812	14630	14650	14780	14420	31927	466530740	00	0.00	N	5	-20
37	20240805	14650	14850	14970	13430	113090	1611509740	00	0.00	N	5	-350
38	20240729	15000	15120	16200	14770	170149	2642811570	00	0.00	N	5	-120
39	20240722	15120	15520	15670	14710	87789	1332774480	00	0.00	N	5	-370
40	20240715	15490	14750	15600	14700	981842	14748031250	00	0.00	N	2	740
41	20240708	14750	14740	14920	14500	45386	667648080	00	0.00	N	2	70
42	20240701	14680	14900	15090	14600	56048	829191610	00	0.00	N	5	-120
43	20240624	14800	15470	15530	14700	86353	1300705940	00	0.00	N	5	-530
44	20240617	15330	15500	15990	15270	127820	1983231060	00	0.00	N	5	-230
45	20240610	15560	16080	16300	15500	169274	2687248280	00	0.00	N	5	-180
46	20240603	15740	14980	17200	14850	569408	9125765100	00	0.00	N	2	760
47	20240527	14980	15000	15170	14910	22596	338924350	00	0.00	N	3	0
48	20240520	14980	15200	15340	14900	51954	785045170	00	0.00	N	5	-210
49	20240513	15190	14980	15490	14940	24616	371374130	00	0.00	N	2	210
50	20240507	14980	15020	15120	14870	15681	234945700	00	0.00	N	5	-10
51	20240429	14990	14870	15140	14800	15885	237832840	00	0.00	N	2	120
52	20240422	14870	15030	15030	14690	23417	348160060	00	0.00	N	2	180
53	20240415	14690	14960	15170	14640	23766	349878540	00	0.00	N	5	-270
54	20240408	14960	14770	15600	14650	34723	521768060	00	0.00	N	2	190
55	20240401	14770	14900	15000	14760	35225	523578090	00	0.00	N	5	-110
56	20240325	14880	14950	15130	14850	32720	488632470	00	0.00	N	5	-140
57	20240318	15020	15300	15300	14860	30724	460641450	00	0.00	N	2	10
58	20240311	15010	15010	15340	14880	30676	460279430	00	0.00	N	3	0
59	20240304	15010	15250	15340	14990	27407	413062960	00	0.00	N	5	-170
60	20240226	15180	15490	15490	15040	21798	331298260	00	0.00	N	5	-260
61	20240219	15440	15640	15710	15360	34901	540155170	00	0.00	N	5	-80
62	20240213	15520	15660	15660	15400	31785	493295370	00	0.00	N	5	-60
63	20240205	15580	15180	16050	15180	74951	1175260730	00	0.00	N	2	400
64	20240129	15180	14810	15190	14790	63607	951047810	00	0.00	N	2	370
65	20240122	14810	15110	15170	14700	26734	397609540	00	0.00	N	5	-290
66	20240115	15100	15250	15360	14650	36269	540848130	00	0.00	N	5	-150
67	20240108	15250	15030	15450	15010	27322	413756760	00	0.00	N	2	180
68	20240102	15070	15630	15630	15060	31217	478558730	00	0.00	N	5	-580
69	20231226	15650	15930	16070	15500	30119	476658370	00	0.00	N	5	-270
70	20231218	15920	15670	15920	15350	42089	662009500	00	0.00	N	2	250
71	20231211	15670	15680	15740	15480	22887	357151800	00	0.00	N	2	70
72	20231204	15600	15730	15730	15300	16259	253196390	00	0.00	N	5	-20
73	20231127	15620	16040	16040	15400	50900	794732710	00	0.00	N	5	-380
74	20231120	16000	16070	16090	15800	26714	426468390	00	0.00	N	2	100
75	20231113	15900	16130	16130	15510	35741	564760500	00	0.00	N	5	-180
76	20231106	16080	15400	16340	15240	41234	649161710	00	0.00	N	2	840
77	20231030	15240	15200	15560	14700	35776	537861170	00	0.00	N	5	-20
78	20231023	15260	15590	15900	15240	25234	389181850	00	0.00	N	5	-260
79	20231016	15520	16090	16100	14830	31997	500953230	00	0.00	N	5	-370
80	20231010	15890	15930	16230	15640	26334	420930610	00	0.00	N	2	280
81	20231004	15610	16000	16200	15600	30526	482560620	00	0.00	N	5	-390
82	20230925	16000	16310	16600	15810	33412	536108870	00	0.00	N	5	-310
83	20230918	16310	16570	16980	16030	34394	567539570	00	0.00	N	5	-300
84	20230911	16610	16530	16710	16310	44662	736945560	00	0.00	N	2	30
85	20230904	16580	16720	16850	16490	38657	642499990	00	0.00	N	5	-140
86	20230828	16720	16670	16940	16540	35383	593471300	00	0.00	N	2	190
87	20230821	16530	16570	17070	16400	39498	654657400	00	0.00	N	5	-30
88	20230814	16560	17090	17090	16310	68445	1140629060	00	0.00	N	5	-440
89	20230807	17000	17630	17700	16870	85525	1463486950	00	0.00	N	5	-630
90	20230731	17630	16580	17680	16580	97566	1681136110	00	0.00	N	2	1210
91	20230724	16420	16960	17120	16040	133427	2204559100	00	0.00	N	5	-540
92	20230717	16960	17090	17650	16890	90584	1555511360	00	0.00	N	5	-130
93	20230710	17090	17070	17710	16810	58709	1000691690	00	0.00	N	3	0
94	20230703	17090	17610	17670	16640	88674	1511290240	00	0.00	N	5	-390
95	20230626	17480	17900	18030	16830	192336	3398381970	00	0.00	N	5	-170
96	20230619	17650	17480	18140	17440	176678	3156226650	00	0.00	N	2	220
97	20230612	17430	17620	17730	17300	66111	1154738620	00	0.00	N	5	-190
98	20230605	17620	17500	18000	17500	83302	1483036380	00	0.00	N	2	120
99	20230530	17500	17500	17600	17270	37238	647150200	00	0.00	N	2	40
100	20230522	17460	17470	17990	17400	82757	1468651430	00	0.00	N	5	-10
101	20230515	17470	17370	17620	17150	58884	1018210510	00	0.00	N	2	100
102	20230508	17370	17150	17740	17150	49496	863519630	00	0.00	N	2	220
103	20230502	17150	17160	17370	17050	39720	683813930	00	0.00	N	5	-10
104	20230424	17160	17750	17810	17000	89800	1555076240	00	0.00	N	5	-550
105	20230417	17710	17940	17950	17350	84792	1502123350	00	0.00	N	5	-220
106	20230410	17930	17750	18000	17030	116495	2042258330	00	0.00	N	2	190
107	20230403	17740	17800	18220	17410	206283	3697994710	00	0.00	N	5	-30
108	20230327	17770	16990	18000	16550	159361	2717624270	00	0.00	N	2	990
109	20230320	16780	17210	17280	16700	38343	647636430	00	0.00	N	5	-230
110	20230313	17010	17200	17200	16470	68519	1149282460	00	0.00	N	5	-240
111	20230306	17250	17780	17850	17250	67496	1183711270	00	0.00	N	5	-590
112	20230227	17840	18020	18120	17490	47959	850818420	00	0.00	N	5	-180
113	20230220	18020	17440	18990	17380	163055	2989499130	00	0.00	N	2	480
114	20230213	17540	18000	18200	17300	78986	1395324700	00	0.00	N	5	-460
115	20230206	18000	18640	18880	18000	59238	1088460650	00	0.00	N	5	-640
116	20230130	18640	18620	18960	18300	53356	992245430	00	0.00	N	5	-130
117	20230125	18770	18400	18840	18190	45931	848335750	00	0.00	N	2	370
118	20230116	18400	18200	18450	17700	37101	669524550	00	0.00	N	2	350
119	20230109	18050	17800	18300	17700	28052	504456300	00	0.00	N	2	450
120	20230102	17600	17550	18100	16550	46174	797108350	00	0.00	N	2	100
121	20221226	17500	18800	19100	17400	56969	1047531450	00	0.00	N	5	-1150
122	20221219	18650	19200	19200	18200	37736	705925950	00	0.00	N	5	-550
123	20221212	19200	19550	19800	19150	43095	836157750	00	0.00	N	5	-350
124	20221205	19550	20150	20400	19400	45398	896009700	00	0.00	N	5	-650
125	20221128	20200	19800	21100	19550	77618	1584019750	00	0.00	N	2	400
126	20221121	19800	19950	20050	18800	65809	1269371550	00	0.00	N	5	-150
127	20221114	19950	19400	20500	19350	73636	1473200350	00	0.00	N	2	550
128	20221107	19400	19000	19700	18700	79431	1519304700	00	0.00	N	2	600
129	20221031	18800	18600	18950	18000	57604	1071551600	00	0.00	N	2	700
130	20221024	18100	17500	22000	17500	230569	4366378150	00	0.00	N	2	750
131	20221017	17350	17400	18750	17250	42240	758802150	00	0.00	N	5	-550
132	20221011	17900	19000	19200	17250	58348	1036420500	00	0.00	N	5	-1300
133	20221004	19200	18950	19550	18700	36604	698516050	00	0.00	N	2	250
134	20220926	18950	21350	21400	18400	120688	2387119450	00	0.00	N	5	-2400
135	20220919	21350	22500	22550	21100	38475	834580150	00	0.00	N	5	-1000
136	20220913	22350	23000	24200	22300	29329	671851950	00	0.00	N	5	-600
137	20220905	22950	23600	23900	22150	44716	1023159900	00	0.00	N	5	-650
138	20220829	23600	23150	24300	23000	49600	1171590050	00	0.00	N	5	-400
139	20220822	24000	24300	24400	22900	63309	1499813300	00	0.00	N	5	-550
140	20220816	24550	25800	26700	24500	80628	2048959650	00	0.00	N	5	-1200
141	20220808	25750	25400	26200	25000	92371	2341582800	00	0.00	N	2	100
142	20220801	25650	25850	28000	25450	141275	3720434350	00	0.00	N	5	-200
143	20220725	25850	23050	26200	22950	73513	1832363500	00	0.00	N	2	2350
144	20220718	23500	23200	24000	22950	28391	666082200	00	0.00	N	2	300
145	20220711	23200	22450	23900	21550	33695	760033800	00	0.00	N	2	750
146	20220704	22450	21850	23200	21250	35894	793166250	00	0.00	N	2	450
147	20220627	22000	22800	23150	21650	47915	1073222100	00	0.00	N	2	150
148	20220620	21850	25500	26150	20500	115468	2630735700	00	0.00	N	5	-3900
149	20220613	25750	28200	29000	24850	64409	1727683700	00	0.00	N	5	-3250
150	20220607	29000	29850	29950	28500	34525	1014653700	00	0.00	N	5	-1050
151	20220530	30050	29700	30250	29600	26657	796533250	00	0.00	N	2	350
152	20220523	29700	30650	30650	29650	28297	845677150	00	0.00	N	5	-300
153	20220516	30000	30250	31050	29050	36095	1088787100	00	0.00	N	3	0
154	20220509	30000	32200	32200	29800	73502	2245300150	00	0.00	N	5	-1750
155	20220502	31750	32450	32600	31500	42203	1355660600	00	0.00	N	5	-750
156	20220425	32500	32800	33000	31600	93032	2997018650	00	0.00	N	5	-300
157	20220418	32800	33500	33500	32350	53554	1760854550	00	0.00	N	5	-300
158	20220411	33100	32100	33400	31200	94610	3077568250	00	0.00	N	2	950
159	20220404	32150	34700	35150	30500	109055	3655858200	00	0.00	N	5	-1250
160	20220328	33400	34400	35850	33000	267924	9274658650	00	0.00	N	5	-1200
161	20220321	34600	32700	34800	30600	228723	7651650150	00	0.00	N	2	2550
162	20220314	32050	32550	32900	30550	110652	3494082000	00	0.00	N	2	300
163	20220307	31750	31000	32400	30150	113337	3523344850	00	0.00	N	2	750
164	20220228	31000	29100	31150	28850	80235	2416798900	00	0.00	N	2	2450
165	20220221	28550	29000	29550	28300	49347	1420580000	00	0.00	N	5	-450
166	20220214	29000	29600	29750	26700	61102	1752035050	00	0.00	N	5	-600
167	20220207	29600	30200	30850	29600	61285	1844533150	00	0.00	N	5	-800
168	20220203	30400	30150	30400	29550	27572	827286100	00	0.00	N	2	900
169	20220124	29500	30800	31150	27050	128775	3804920200	00	0.00	N	5	-1800
170	20220117	31300	34500	34500	31050	111581	3592143450	00	0.00	N	5	-2950
171	20220110	34250	35400	36350	34100	138417	4826862900	00	0.00	N	5	-1100
172	20220103	35350	33000	37000	33000	353730	12599410250	00	0.00	N	2	2050
173	20211227	33300	33700	35300	33250	129420	4464984400	00	0.00	N	5	-400
174	20211220	33700	34500	35300	33300	106423	3619694000	00	0.00	N	5	-500
175	20211213	34200	34700	35300	31550	113365	3793549300	00	0.00	N	5	-500
176	20211206	34700	31800	35600	31250	119753	4024042750	00	0.00	N	2	2750
177	20211129	31950	32050	33650	29600	175887	5490040900	00	0.00	N	5	-1750
178	20211122	33700	34800	35750	33000	132568	4530027550	00	0.00	N	5	-200
179	20211115	33900	35750	36500	33450	150556	5251283250	00	0.00	N	5	-1800
180	20211108	35700	35600	36900	34500	194342	6978248350	00	0.00	N	5	-550
181	20211101	36250	34550	37700	34550	504749	18362813750	00	0.00	N	2	1900
182	20211025	34350	30550	35550	30400	255607	8605681200	00	0.00	N	2	3350
183	20211018	31000	31300	31350	30300	50976	1571009300	00	0.00	N	5	-450
184	20211012	31450	30400	31450	29400	57806	1751296700	00	0.00	N	2	900
185	20211005	30550	33300	33300	30050	83955	2602056550	00	0.00	N	5	-2100
186	20210927	32650	34400	35150	32650	101341	3454594850	00	0.00	N	5	-950
187	20210923	33600	33450	33900	32800	29769	986362150	00	0.00	N	3	0
188	20210913	33600	34100	34250	33250	67568	2267420900	00	0.00	N	5	-500
189	20210906	34100	34500	35750	33550	104439	3635345200	00	0.00	N	5	-400
190	20210830	34500	33800	36100	33800	124766	4339990650	00	0.00	N	2	700
191	20210823	33800	32000	34300	31550	65037	2162686700	00	0.00	N	2	1950
192	20210817	31850	35050	35300	31550	127440	4236910000	00	0.00	N	5	-3300
193	20210809	35150	37500	38300	34500	158262	5754567000	00	0.00	N	5	-2350
194	20210802	37500	36550	37850	35350	130991	4806987950	00	0.00	N	2	950
195	20210726	36550	35450	37700	34950	229383	8373859700	00	0.00	N	2	1100
196	20210719	35450	35450	35800	35100	101665	3594065450	00	0.00	N	5	-300
197	20210712	35750	36800	36950	35500	175018	6335472300	00	0.00	N	5	-300