KissMeData/388610/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,15300,15270,15700,14540,4293,65028020,00,0.00,N,2,1000,
20250331,14300,13500,15900,13500,13978,200614810,00,0.00,N,2,310,
20250324,13990,13300,14480,12500,5462,74429080,00,0.00,N,2,1420,
20250317,12570,13410,14870,12500,13641,174900130,00,0.00,N,5,-770,
20250310,13340,13990,14000,12500,2498,32849620,00,0.00,N,5,-360,
20250304,13700,13950,15500,13300,5171,70812460,00,0.00,N,2,340,
20250224,13360,14000,14000,12700,2157,28536200,00,0.00,N,5,-630,
20250217,13990,14380,14380,13040,6549,88794190,00,0.00,N,2,310,
20250210,13680,14490,14490,12540,3920,51634550,00,0.00,N,5,-810,
20250203,14490,13860,16300,13500,2753,39136900,00,0.00,N,2,300,
20250131,14190,13740,14200,13740,1020,14281310,00,0.00,N,2,450,
20250120,13740,14000,14000,13000,3321,44032700,00,0.00,N,5,-40,
20250113,13780,14300,14800,13150,4066,54519550,00,0.00,N,5,-310,
20250106,14090,14500,14980,13150,3070,43605580,00,0.00,N,2,90,
20241230,14000,14470,14880,13610,1690,24164740,00,0.00,N,5,-480,
20241223,14480,14500,15000,14000,4168,60027780,00,0.00,N,2,50,
20241216,14430,14000,16450,13110,20006,284007370,00,0.00,N,2,730,
20241209,13700,13200,14140,10300,3993,49509390,00,0.00,N,2,200,
20241202,13500,12970,14340,12500,1660,22187510,00,0.00,N,2,520,
20241125,12980,14920,15500,12500,975,12570890,00,0.00,N,5,-10,
20241118,12990,13990,14000,12500,2498,32336210,00,0.00,N,5,-1000,
20241111,13990,14680,14940,13000,1435,19945810,00,0.00,N,5,-890,
20241104,14880,14900,15000,14000,3215,46150370,00,0.00,N,2,80,
20241028,14800,16000,16000,14700,5825,86954200,00,0.00,N,5,-1200,
20241021,16000,16250,16300,14800,3509,53299950,00,0.00,N,5,-250,
20241014,16250,16530,16990,16000,2652,43584860,00,0.00,N,5,-280,
20241007,16530,16330,18000,15700,864,14288950,00,0.00,N,2,830,
20240930,15700,16640,16640,15450,1644,25784690,00,0.00,N,5,-940,
20240923,16640,16500,17370,16100,1861,30802480,00,0.00,N,2,420,
20240919,16220,16220,16220,16220,70,1135400,00,0.00,N,3,0,
20240909,16220,16480,16480,16000,2216,35982200,00,0.00,N,5,-280,
20240902,16500,16490,18370,15310,4221,68454150,00,0.00,N,5,-780,
20240826,17280,15990,17280,15000,2305,35960630,00,0.00,N,2,1290,
20240819,15990,17900,17900,15100,3225,52402680,00,0.00,N,5,-1510,
20240812,17500,13500,19690,13500,15228,256176620,00,0.00,N,2,4000,
20240805,13500,12510,14000,11660,10709,137292070,00,0.00,N,2,290,
20240729,13210,11980,13900,11550,22144,280865280,00,0.00,N,2,1230,
20240722,11980,12500,12500,10610,6700,77447100,00,0.00,N,5,-360,
20240715,12340,14500,14500,11730,6209,76608730,00,0.00,N,5,-1010,
20240708,13350,12500,13600,9470,14177,160718640,00,0.00,N,2,250,
20240701,13100,14500,14950,12500,6419,86890030,00,0.00,N,5,-2590,
20240624,15690,14300,15900,13200,6136,88629060,00,0.00,N,2,3040,
20240617,12650,13500,17300,12650,13532,207160500,00,0.00,N,5,-450,
20240610,13100,10000,13550,10000,7637,91994360,00,0.00,N,2,2700,
20240603,10400,10500,10500,10400,371,3895000,00,0.00,N,2,410,
20240527,9990,9490,9990,9200,1126,10966070,00,0.00,N,2,500,
20240520,9490,8400,9500,8300,2600,23453870,00,0.00,N,2,880,
20240513,8610,6990,8610,6990,1870,15403480,00,0.00,N,2,1620,
20240507,6990,6300,7000,5850,2669,17482760,00,0.00,N,2,700,
20240429,6290,6000,6300,6000,1803,11008840,00,0.00,N,2,190,
20240422,6100,6200,6200,5800,859,5075000,00,0.00,N,5,-100,
20240415,6200,6600,6600,5300,4247,24895250,00,0.00,N,3,0,
20240408,6200,6490,6490,5900,1459,8785350,00,0.00,N,5,-300,
20240401,6500,6100,6500,5800,415,2485400,00,0.00,N,2,200,
20240325,6300,5900,6780,5450,3637,20939820,00,0.00,N,2,340,
20240318,5960,5400,6200,5400,3481,19347310,00,0.00,N,2,560,
20240311,5400,5320,5550,5320,2693,14508930,00,0.00,N,2,80,
20240304,5320,5200,5600,5000,56553,294595270,00,0.00,N,2,220,
20240226,5100,5110,5650,5000,1914,9669760,00,0.00,N,5,-500,
20240219,5600,5100,5690,5100,1983,10295720,00,0.00,N,2,410,
20240213,5190,5470,5700,4750,3585,17728825,00,0.00,N,5,-300,
20240205,5490,5400,5700,5030,34506,183625760,00,0.00,N,2,90,
20240129,5400,5200,5800,5200,3212,17027100,00,0.00,N,5,-190,
20240122,5590,5660,6440,5200,6061,33246800,00,0.00,N,5,-110,
20240115,5700,5300,5700,4700,10193,52253640,00,0.00,N,2,200,
20240108,5500,5100,5800,5000,5623,28835380,00,0.00,N,2,300,
20240102,5200,5200,5500,5000,7120,36556590,00,0.00,N,5,-100,
20231226,5300,5290,5300,4700,386,2010030,00,0.00,N,2,50,
20231218,5250,5290,5290,5250,852,4504970,00,0.00,N,5,-40,
20231211,5290,5300,5300,5000,1573,7871420,00,0.00,N,2,290,
20231204,5000,4600,5370,4510,2918,14001020,00,0.00,N,5,-300,
20231127,5300,4780,5500,4600,3548,17099505,00,0.00,N,2,515,
20231120,4785,4195,4785,4000,4836,20414455,00,0.00,N,2,595,
20231113,4190,4000,4200,3950,5109,20382030,00,0.00,N,5,-5,
20231106,4195,4185,4195,4000,2261,9062695,00,0.00,N,2,10,
20231030,4185,3790,4200,3700,43845,174556990,00,0.00,N,2,240,
20231023,3945,4000,4000,3410,5078,18127040,00,0.00,N,2,50,
20231016,3895,3900,4400,3420,1115,4292275,00,0.00,N,5,-505,
20231010,4400,4495,4495,3715,1694,6770195,00,0.00,N,2,400,
20231004,4000,3990,4000,3500,8101,32227805,00,0.00,N,2,35,
20230925,3965,4000,4095,3505,6,23630,00,0.00,N,2,75,
20230918,3890,4000,4100,3600,15937,61276500,00,0.00,N,5,-110,
20230911,4000,4195,4195,4000,1250,5001075,00,0.00,N,3,0,
20230904,4000,4195,4195,3800,431,1703140,00,0.00,N,5,-10,
20230828,4010,4195,4195,3850,14304,56208765,00,0.00,N,5,-85,
20230821,4095,4350,4350,3825,3992,15625525,00,0.00,N,5,-100,
20230814,4195,4680,4680,3950,3765,15331920,00,0.00,N,5,-505,
20230807,4700,4370,4825,4350,1010,4449085,00,0.00,N,2,340,
20230731,4360,5100,5100,4300,2080,9636455,00,0.00,N,5,-640,
20230724,5000,5990,5990,4455,5552,28844955,00,0.00,N,5,-210,
20230717,5210,5546,5546,4907,33544,170780590,00,0.00,N,5,-235,
20230710,5445,5082,5949,4877,61033,324685780,00,0.00,N,2,740,
20230703,4705,4773,4806,4672,17384,82900000,00,0.00,N,5,-68,
20230626,4773,4504,4773,4403,17854,83216100,00,0.00,N,2,269,
20230619,4504,4537,4604,4504,6808,30749700,00,0.00,N,5,-33,
20230612,4537,4571,4604,4537,7635,35058800,00,0.00,N,3,0,
20230605,4537,4537,4806,4504,74,351200,00,0.00,N,3,0,
20230530,4537,4773,4773,4369,2922,13611600,00,0.00,N,5,-336,
20230522,4873,5041,5041,4739,2291,11299350,00,0.00,N,5,-168,
20230515,5041,5041,5041,4773,9723,47330400,00,0.00,N,3,0,
20230508,5041,4873,5310,4873,2802,13826300,00,0.00,N,5,-169,
20230502,5210,5277,5989,4369,1262,6515130,00,0.00,N,2,169,
20230424,5041,5344,5344,5041,100,511400,00,0.00,N,2,336,
20230417,4705,5109,5210,4705,1678,8298500,00,0.00,N,5,-437,
20230410,5142,5210,5210,4890,1557,8027450,00,0.00,N,5,-68,
20230403,5210,5546,5546,5041,6744,35460500,00,0.00,N,5,-168,
20230327,5378,5646,5646,5210,2270,12302200,00,0.00,N,5,-268,
20230320,5646,5176,5949,5041,2438,13228100,00,0.00,N,2,436,
20230313,5210,5378,5378,5210,224,1178500,00,0.00,N,3,0,
20230306,5210,5210,5210,5210,81,434000,00,0.00,N,5,-168,
20230227,5378,5546,5546,5041,220,1182000,00,0.00,N,3,0,
20230220,5378,5546,5983,5210,697,3774300,00,0.00,N,5,-168,
20230213,5546,5714,5882,5041,741,3952900,00,0.00,N,5,-168,
20230206,5714,5714,6050,5210,370,2062300,00,0.00,N,3,0,
20230130,5714,5983,6557,4705,934,5418460,00,0.00,N,2,47,
20230125,5667,5714,5983,4830,317,1751910,00,0.00,N,5,-282,
20230116,5949,6050,6050,4436,730,4088700,00,0.00,N,2,235,
20230109,5714,7058,7058,5714,487,2983800,00,0.00,N,5,-1344,
20230102,7058,8369,8403,5983,1658,10666950,00,0.00,N,5,-320,
20221226,7378,6218,7562,5764,1293,8638650,00,0.00,N,2,1160,
20221223,6218,6722,6722,6218,1323,8688000,00,0.00,N,3,0,