KissMeData/052960/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,3550,3095,3550,2810,827,2597805,00,0.00,N,2,515,
20250414,3035,3500,3500,2970,517,1555405,00,0.00,N,5,-365,
20250407,3400,3300,3400,3100,497,1677000,00,0.00,N,2,100,
20250331,3300,3100,3500,2900,867,2782790,00,0.00,N,2,100,
20250324,3200,2695,3395,2695,700,2157580,00,0.00,N,2,505,
20250317,2695,2595,2695,2400,439,1141220,00,0.00,N,2,100,
20250310,2595,2595,2595,2595,10,25950,00,0.00,N,3,0,
20250304,2595,2685,2695,2500,118,309975,00,0.00,N,5,-90,
20250224,2685,2695,2695,2675,58,155795,00,0.00,N,5,-5,
20250217,2690,2595,2695,2590,351,921345,00,0.00,N,2,95,
20250210,2595,2595,2595,2595,36,93420,00,0.00,N,3,0,
20250203,2595,2695,2695,2400,40,101125,00,0.00,N,2,75,
20250131,2520,2700,2700,2465,914,2285085,00,0.00,N,5,-380,
20250120,2900,3000,3000,2800,14,39800,00,0.00,N,5,-100,
20250113,3000,3000,3000,2900,69,201000,00,0.00,N,2,20,
20250106,2980,3300,3300,2900,71,215070,00,0.00,N,5,-320,
20241230,3300,3195,3300,3195,3,9690,00,0.00,N,2,5,
20241223,3295,3300,3300,3285,7,23065,00,0.00,N,5,-5,
20241216,3300,3300,3300,3010,146,457105,00,0.00,N,2,100,
20241209,3200,3300,3300,3000,484,1468470,00,0.00,N,5,-290,
20241202,3490,3385,3590,3100,501,1630195,00,0.00,N,2,300,
20241125,3190,3790,4270,3190,649,2281070,00,0.00,N,5,-255,
20241118,3445,3900,3900,3300,1932,6470950,00,0.00,N,5,-455,
20241111,3900,4000,4000,3500,2026,7101400,00,0.00,N,5,-100,
20241104,4000,4095,4095,3800,120,457190,00,0.00,N,5,-95,
20241028,4095,4000,4095,4000,33,132190,00,0.00,N,2,195,
20241021,3900,4000,4000,3700,438,1705900,00,0.00,N,3,0,
20241014,3900,4000,4000,3700,33,127200,00,0.00,N,3,0,
20241007,3900,3900,3900,3900,60,234000,00,0.00,N,3,0,
20240930,3900,3900,3900,3800,5,19200,00,0.00,N,3,0,
20240923,3900,3800,3900,3800,7,26800,00,0.00,N,2,200,
20240919,3700,3800,3800,3500,8,28800,00,0.00,N,5,-100,
20240909,3800,3600,3880,3500,23,84460,00,0.00,N,5,-100,
20240902,3900,3990,4000,3600,42,158980,00,0.00,N,5,-100,
20240826,4000,4000,4000,4000,6,24000,00,0.00,N,2,10,
20240819,3990,4000,4000,3950,13,51795,00,0.00,N,3,0,
20240812,3990,4000,4000,3990,7,27960,00,0.00,N,3,0,
20240805,3990,4000,4000,3990,12,47940,00,0.00,N,5,-10,
20240729,4000,4085,4085,3700,42,162105,00,0.00,N,5,-95,
20240722,4095,4195,4195,4075,6,24800,00,0.00,N,2,95,
20240715,4000,4290,4290,4000,17,68760,00,0.00,N,5,-200,
20240708,4200,4250,4295,4195,7,29535,00,0.00,N,5,-95,
20240701,4295,4500,4500,4000,518,2116985,00,0.00,N,3,0,
20240624,4295,4500,4550,4295,20,87495,00,0.00,N,5,-205,
20240617,4500,4400,4500,4110,262,1094330,00,0.00,N,2,100,
20240610,4400,4400,4405,4395,1333,5860565,00,0.00,N,2,100,
20240603,4300,4100,4300,4100,133,567250,00,0.00,N,2,200,
20240527,4100,3995,4100,3705,1090,4353915,00,0.00,N,2,105,
20240520,3995,3995,3995,3995,10,39950,00,0.00,N,3,0,
20240513,3995,3995,3995,3995,7,27965,00,0.00,N,3,0,
20240507,3995,3995,3995,3995,8,31960,00,0.00,N,2,5,
20240429,3990,3995,3995,3990,9,35940,00,0.00,N,5,-5,
20240422,3995,3985,3995,3870,195,758170,00,0.00,N,5,-555,
20240415,4550,3995,4550,3950,11,44335,00,0.00,N,2,585,
20240408,3965,4095,4095,3485,936,3450520,00,0.00,N,5,-130,
20240401,4095,3895,4095,3895,747,2988755,00,0.00,N,2,195,
20240325,3900,3885,3900,3840,81,314310,00,0.00,N,2,5,
20240318,3895,3885,3895,3870,95,368605,00,0.00,N,2,10,
20240311,3885,3890,3890,3800,1219,4634390,00,0.00,N,2,15,
20240304,3870,3895,3895,3870,21,81475,00,0.00,N,2,5,
20240226,3865,3800,3895,3650,1260,4692185,00,0.00,N,3,0,
20240219,3865,4145,4150,3505,2293,8678040,00,0.00,N,5,-285,
20240213,4150,4150,4200,4150,27,112100,00,0.00,N,3,0,
20240205,4150,4000,4200,4000,27,110325,00,0.00,N,5,-45,
20240129,4195,4195,4195,4195,17,71315,00,0.00,N,3,0,
20240122,4195,4195,4250,4190,78,327660,00,0.00,N,2,95,
20240115,4100,4195,4195,4015,21,86675,00,0.00,N,2,100,
20240108,4000,3970,4000,3970,235,940000,00,0.00,N,2,30,
20240102,3970,4245,4245,3970,24,96000,00,0.00,N,5,-280,
20231226,4250,4100,4250,4100,30,126450,00,0.00,N,2,150,
20231218,4100,4005,4195,3905,364,1483215,00,0.00,N,2,40,
20231211,4060,3900,4060,3900,1636,6380560,00,0.00,N,2,160,
20231204,3900,3900,3900,3900,59,230100,00,0.00,N,3,0,
20231127,3900,3920,4000,3805,469,1816395,00,0.00,N,5,-100,
20231120,4000,4000,4000,4000,0,0,00,0.00,N,3,0,
20231113,4000,4000,4095,3800,10,39485,00,0.00,N,3,0,
20231106,4000,4000,4000,4000,0,0,00,0.00,N,2,100,
20231030,3900,4085,4100,3900,1041,4065350,00,0.00,N,5,-200,
20231023,4100,4075,4100,4025,75,307500,00,0.00,N,3,0,
20231016,4100,4100,4100,4000,21,84200,00,0.00,N,3,0,
20231010,4100,4060,4200,4000,760,3045180,00,0.00,N,2,40,
20231004,4060,4000,4150,4000,286,1145650,00,0.00,N,5,-140,
20230925,4200,4005,4200,4005,7,28905,00,0.00,N,2,100,
20230918,4100,4285,4300,3645,1698,6502410,00,0.00,N,3,0,
20230911,4100,4300,4395,4100,680,2862295,00,0.00,N,5,-200,
20230904,4300,4000,4300,4000,235,987100,00,0.00,N,2,300,
20230828,4000,4200,4200,4000,562,2291150,00,0.00,N,5,-200,
20230821,4200,4110,4200,4080,1805,7392675,00,0.00,N,2,90,
20230814,4110,4075,4110,4075,447,1829315,00,0.00,N,2,35,
20230807,4075,4075,4095,4075,13,52995,00,0.00,N,3,0,
20230731,4075,4080,4100,3900,185,731490,00,0.00,N,5,-5,
20230724,4080,4100,4100,3900,4020,15762740,00,0.00,N,5,-20,
20230717,4100,4400,4400,4005,4984,20589035,00,0.00,N,5,-295,
20230710,4395,4185,4395,4000,3009,12623455,00,0.00,N,2,205,
20230703,4190,4100,4290,3650,5094,20867445,00,0.00,N,5,-10,
20230626,4200,4185,4300,4000,3187,12991015,00,0.00,N,2,10,
20230619,4190,3900,4290,3900,974,3866405,00,0.00,N,2,190,
20230612,4000,4245,5270,4000,171,771780,00,0.00,N,5,-990,
20230605,4990,4690,4990,4215,469,2085855,00,0.00,N,5,-520,
20230530,5510,4695,5510,3995,495,2111120,00,0.00,N,2,1410,
20230522,4100,3510,4100,3350,3777,13145075,00,0.00,N,2,150,
20230515,3950,4395,4395,3675,3687,14168255,00,0.00,N,5,-845,
20230508,4795,4250,4935,4060,626,2576325,00,0.00,N,2,415,
20230502,4380,4935,4935,4205,1004,4223300,00,0.00,N,5,-115,
20230424,4495,4205,4990,4200,4032,16981290,00,0.00,N,5,-340,
20230417,4835,4980,4980,4000,6950,29234610,00,0.00,N,2,460,
20230410,4375,3980,4540,3980,3330,13338600,00,0.00,N,2,295,
20230403,4080,4000,4945,3900,15786,63005145,00,0.00,N,5,-345,
20230327,4425,4445,5070,4000,16022,67170920,00,0.00,N,5,-565,
20230320,4990,5730,6570,4650,1802,8706435,00,0.00,N,5,-5,
20230313,4995,5940,6820,4215,949,4273275,00,0.00,N,5,-175,
20230306,5170,4120,6070,4000,4562,19359615,00,0.00,N,2,1140,
20230227,4030,4100,4260,3650,454,1754025,00,0.00,N,5,-65,
20230220,4095,4500,4790,3775,6879,28220390,00,0.00,N,5,-405,
20230213,4500,5380,6000,4410,5056,22822220,00,0.00,N,5,-200,
20230206,4700,3500,6230,3400,1651,7060830,00,0.00,N,2,700,
20230130,4000,5990,5990,3900,286,1383190,00,0.00,N,5,-1820,
20230126,5820,6960,6960,5820,231,1524360,00,0.00,N,2,5820,