KissMeData/434190/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,6140,6000,6190,5710,4610,27626220,00,0.00,N,2,90,
20250331,6050,5800,6180,5600,2586,15396580,00,0.00,N,2,340,
20250324,5710,6180,6190,5700,3142,19014290,00,0.00,N,5,-440,
20250317,6150,5960,6390,5650,7630,45999950,00,0.00,N,2,240,
20250310,5910,5900,6400,5600,3614,21221320,00,0.00,N,2,110,
20250304,5800,5990,5990,5170,1189,6577240,00,0.00,N,5,-100,
20250224,5900,5600,6000,5400,2041,11833660,00,0.00,N,5,-50,
20250217,5950,5700,5990,5600,2704,15784180,00,0.00,N,2,50,
20250210,5900,5390,6000,5000,7671,44040360,00,0.00,N,2,610,
20250203,5290,5390,5390,5000,531,2715150,00,0.00,N,2,140,
20250131,5150,5390,5390,5120,31,159750,00,0.00,N,5,-10,
20250120,5160,5370,5390,5120,650,3384040,00,0.00,N,5,-200,
20250113,5360,5340,5400,5130,538,2805500,00,0.00,N,2,80,
20250106,5280,5280,5390,5020,1373,7095230,00,0.00,N,2,160,
20241230,5120,5200,5390,4950,1649,8401370,00,0.00,N,5,-10,
20241223,5130,5270,5270,4630,6279,31260095,00,0.00,N,2,30,
20241216,5100,5400,5400,5000,3485,17784490,00,0.00,N,5,-200,
20241209,5300,5000,5390,4900,7856,40236000,00,0.00,N,2,200,
20241202,5100,5450,5700,5010,2541,13165970,00,0.00,N,5,-200,
20241125,5300,5740,5740,5200,1150,6084470,00,0.00,N,5,-100,
20241118,5400,5200,5760,5050,2335,12073530,00,0.00,N,2,300,
20241111,5100,5400,5770,4910,5223,26859825,00,0.00,N,5,-280,
20241104,5380,5350,5400,4900,3456,17665270,00,0.00,N,2,220,
20241028,5160,5500,5750,5090,2788,14711060,00,0.00,N,5,-290,
20241021,5450,5580,6010,5160,1051,5673440,00,0.00,N,5,-150,
20241014,5600,5750,5770,5200,16403,101378190,00,0.00,N,3,0,
20241007,5600,5400,5780,5050,2607,13579610,00,0.00,N,2,320,
20240930,5280,5290,5590,5010,2603,13327670,00,0.00,N,5,-10,
20240923,5290,5400,5780,5000,1893,9782380,00,0.00,N,2,260,
20240919,5030,5060,5290,5010,853,4308760,00,0.00,N,5,-170,
20240909,5200,5440,5600,5070,2496,12956840,00,0.00,N,5,-350,
20240902,5550,5600,5770,5150,18389,114411300,00,0.00,N,2,100,
20240826,5450,5600,5600,5020,1612,8454580,00,0.00,N,5,-120,
20240819,5570,5740,5740,5200,1220,6508940,00,0.00,N,5,-190,
20240812,5760,5600,5780,5400,2296,12613840,00,0.00,N,2,230,
20240805,5530,5400,5600,5000,2695,13904820,00,0.00,N,2,300,
20240729,5230,5550,5600,5100,2164,11267660,00,0.00,N,5,-290,
20240722,5520,5750,5790,5110,7185,38817550,00,0.00,N,5,-170,
20240715,5690,5320,5700,5210,4345,23801600,00,0.00,N,2,290,
20240708,5400,5390,5500,5200,1809,9616420,00,0.00,N,5,-60,
20240701,5460,5540,5540,4750,1978,10153020,00,0.00,N,5,-50,
20240624,5510,5390,5540,5100,3404,18113990,00,0.00,N,2,210,
20240617,5300,5370,5400,5030,5018,25886750,00,0.00,N,2,50,
20240610,5250,5390,5640,5130,4155,21891720,00,0.00,N,2,30,
20240603,5220,5200,5320,4970,6791,35188210,00,0.00,N,2,120,
20240527,5100,5100,5250,4900,9286,47106070,00,0.00,N,2,150,
20240520,4950,4785,5000,4550,3327,16338870,00,0.00,N,2,290,
20240513,4660,4785,5100,4530,5420,24961475,00,0.00,N,5,-35,
20240507,4695,4510,4890,4510,2428,11266395,00,0.00,N,2,85,
20240429,4610,4690,4800,4440,977,4475660,00,0.00,N,2,185,
20240422,4425,4600,4695,4350,3686,16680440,00,0.00,N,5,-125,
20240415,4550,4910,4985,4410,13383,62219885,00,0.00,N,5,-420,
20240408,4970,5370,5370,4910,14310,71123310,00,0.00,N,5,-120,
20240401,5090,5380,5520,5000,12194,62933270,00,0.00,N,5,-180,
20240325,5270,4700,5370,4600,11642,58359175,00,0.00,N,2,620,
20240318,4650,5570,5590,4450,48957,237459880,00,0.00,N,5,-720,
20240311,5370,5750,5870,5310,14920,82695110,00,0.00,N,5,-410,
20240304,5780,6180,6250,5760,6720,39419020,00,0.00,N,5,-250,
20240226,6030,5950,6250,5800,5949,35560510,00,0.00,N,2,150,
20240219,5880,6180,6270,5880,14984,90546830,00,0.00,N,5,-300,
20240213,6180,6290,6410,5880,12669,79514770,00,0.00,N,5,-80,
20240205,6260,6000,6280,5650,10588,64555710,00,0.00,N,2,390,
20240129,5870,5800,6180,5800,21621,129247510,00,0.00,N,2,60,
20240122,5810,6280,6290,5710,13339,79476070,00,0.00,N,5,-450,
20240115,6260,6190,6340,6000,10454,64661200,00,0.00,N,2,80,
20240108,6180,4990,6250,4720,30455,173078380,00,0.00,N,2,1475,
20240102,4705,4525,5000,4490,45194,205771575,00,0.00,N,2,15,
20231226,4690,4700,4800,4435,16324,74762930,00,0.00,N,5,-210,
20231218,4900,6190,6190,4710,32694,170368250,00,0.00,N,5,-1070,
20231211,5970,5990,6400,5820,9270,55517490,00,0.00,N,3,0,
20231204,5970,5550,6210,5400,7944,44657230,00,0.00,N,2,10,
20231127,5960,6000,6190,5610,3713,21589990,00,0.00,N,2,110,
20231120,5850,6100,6250,5600,9425,54368010,00,0.00,N,5,-230,
20231113,6080,6340,6340,5750,4711,28519430,00,0.00,N,5,-210,
20231106,6290,6600,6700,6000,6699,42717370,00,0.00,N,5,-120,
20231030,6410,6990,7040,6250,12264,79953230,00,0.00,N,5,-470,
20231023,6880,7040,7070,6510,4524,30923070,00,0.00,N,5,-130,
20231016,7010,8400,8400,6800,12739,94096590,00,0.00,N,5,-1310,
20231010,8320,8310,8780,8050,4394,36258810,00,0.00,N,5,-430,
20231004,8750,8590,8800,8200,993,8331990,00,0.00,N,2,160,
20230925,8590,9090,9090,7620,4530,38162240,00,0.00,N,5,-400,
20230918,8990,9120,9300,8500,5718,51226240,00,0.00,N,5,-220,
20230911,9210,9180,9290,8900,10406,93648880,00,0.00,N,2,110,
20230904,9100,9320,9320,8620,4459,40193440,00,0.00,N,5,-110,
20230828,9210,9640,9640,8900,9104,83233800,00,0.00,N,5,-430,
20230821,9640,9800,9800,9130,7409,70016470,00,0.00,N,5,-70,
20230814,9710,9590,9970,9100,6882,64686230,00,0.00,N,2,120,
20230807,9590,11000,11000,8450,9387,85929290,00,0.00,N,5,-1580,
20230731,11170,9540,11360,8890,18265,185866970,00,0.00,N,2,2050,
20230724,9120,9580,9580,8600,12935,114462460,00,0.00,N,2,80,
20230717,9040,9000,9650,8640,15795,143096370,00,0.00,N,5,-100,
20230710,9140,8320,9230,7550,14288,118753490,00,0.00,N,2,580,
20230703,8560,7200,9200,7200,29169,244995820,00,0.00,N,2,1570,
20230626,6990,6770,7000,6600,27820,187628810,00,0.00,N,2,170,
20230619,6820,7150,7200,6730,14289,98747800,00,0.00,N,5,-330,
20230612,7150,6690,7150,6610,16946,115681500,00,0.00,N,2,360,
20230605,6790,6800,6830,6500,7787,51464410,00,0.00,N,2,110,
20230530,6680,6900,6900,6500,10450,69513370,00,0.00,N,5,-350,
20230522,7030,7980,7980,6780,28729,202838230,00,0.00,N,5,-850,
20230515,7880,8790,8790,7700,13217,106470720,00,0.00,N,5,-890,
20230508,8770,9000,9890,8400,9711,85194110,00,0.00,N,5,-230,
20230502,9000,9000,9000,9000,0,0,00,0.00,N,3,0,
20230424,9000,9000,9000,9000,0,0,00,0.00,N,3,0,
20230417,9000,9125,9250,9000,9288,84201140,00,0.00,N,5,-165,
20230410,9165,9985,9985,8780,28040,258252310,00,0.00,N,5,-705,
20230403,9870,7890,10000,7890,25054,227980710,00,0.00,N,2,1980,
20230327,7890,6510,7980,6475,12812,86501140,00,0.00,N,2,1345,
20230320,6545,6515,6675,6450,13750,89552410,00,0.00,N,5,-100,
20230313,6645,6575,6750,6335,128798,845954940,00,0.00,N,2,95,
20230306,6550,6700,6700,6250,6730,43614970,00,0.00,N,2,55,
20230227,6495,6700,6750,6250,3996,25820970,00,0.00,N,5,-5,
20230220,6500,7000,7000,6400,13456,87155740,00,0.00,N,5,-245,
20230213,6745,6500,7025,6400,9312,60730040,00,0.00,N,2,225,
20230206,6520,6750,7000,6300,7866,50801220,00,0.00,N,5,-225,
20230130,6745,6995,7000,6450,6276,41296040,00,0.00,N,5,-50,
20230125,6795,7245,8000,6425,9772,64621280,00,0.00,N,5,-180,
20230116,6975,6750,7400,6500,6604,44466900,00,0.00,N,2,450,
20230109,6525,6800,7000,5700,5274,33727800,00,0.00,N,5,-250,
20230102,6775,6500,7125,6250,1140,7319950,00,0.00,N,2,300,
20221226,6475,7500,7500,6175,1270,8154650,00,0.00,N,5,-125,
20221219,6600,7175,8150,5950,8190,51296000,00,0.00,N,5,-375,
20221212,6975,7950,7950,6625,2668,18576050,00,0.00,N,5,-75,
20221205,7050,7950,7975,6525,3876,26124200,00,0.00,N,2,50,
20221128,7000,8250,8250,6525,4806,32966150,00,0.00,N,5,-500,
20221121,7500,8500,8950,6350,14876,102067100,00,0.00,N,2,50,
20221114,7450,7750,8275,5850,13620,87432000,00,0.00,N,2,125,
20221107,7325,8900,9000,6975,10888,82639800,00,0.00,N,5,-1450,
20221031,8775,9900,9900,6650,7794,57804650,00,0.00,N,2,100,
20221024,8675,5000,8750,5000,14410,105061000,00,0.00,N,3,0,