KissMeData/354390/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,4195,4190,4395,4190,27,115780,00,0.00,N,3,0,
20250131,4195,4195,4195,4195,0,0,00,0.00,N,5,-5,
20250120,4200,4085,4500,3830,3374,13230590,00,0.00,N,2,110,
20250113,4090,4235,4245,3700,1464,5602955,00,0.00,N,5,-155,
20250106,4245,4275,4295,4005,1672,6707030,00,0.00,N,5,-55,
20241230,4300,4290,4300,4195,437,1836860,00,0.00,N,2,285,
20241223,4015,3915,4300,3915,525,2112875,00,0.00,N,5,-180,
20241216,4195,4400,4400,3800,2534,10754455,00,0.00,N,5,-300,
20241209,4495,3815,4495,3700,2596,10269705,00,0.00,N,2,575,
20241202,3920,4195,4600,3910,5083,20709130,00,0.00,N,5,-275,
20241125,4195,4490,4495,3990,2599,10499840,00,0.00,N,2,195,
20241118,4000,3450,4000,3450,48,183330,00,0.00,N,2,565,
20241111,3435,4000,4000,3410,1437,5217765,00,0.00,N,5,-565,
20241104,4000,3990,4000,3990,16,63900,00,0.00,N,5,-100,
20241028,4100,4000,4100,3815,1876,7677505,00,0.00,N,2,300,
20241021,3800,4030,4200,3500,3284,12332810,00,0.00,N,5,-240,
20241014,4040,4080,4300,3615,979,3778700,00,0.00,N,5,-60,
20241007,4100,3715,4500,3715,3019,12484685,00,0.00,N,2,100,
20240930,4000,4300,4400,3400,17941,67428010,00,0.00,N,5,-400,
20240923,4400,4400,4800,4200,1075,4742885,00,0.00,N,2,100,
20240919,4300,4400,4500,4020,4434,18581825,00,0.00,N,5,-395,
20240909,4695,5350,5350,4540,12950,60759925,00,0.00,N,5,-655,
20240902,5350,5380,5570,5200,603,3155070,00,0.00,N,5,-220,
20240826,5570,5540,5590,5500,53,291700,00,0.00,N,2,20,
20240819,5550,5230,5590,5220,28,152390,00,0.00,N,2,150,
20240812,5400,5250,5570,4905,288,1505185,00,0.00,N,3,0,
20240805,5400,5390,5600,5200,494,2718180,00,0.00,N,2,10,
20240729,5390,5600,5600,5200,780,4102890,00,0.00,N,5,-10,
20240722,5400,5590,5790,5400,1539,8329120,00,0.00,N,5,-190,
20240715,5590,5700,5960,5000,4947,26195070,00,0.00,N,5,-410,
20240708,6000,5910,6400,5200,2605,14434140,00,0.00,N,2,60,
20240701,5940,6380,6380,5150,8409,48150240,00,0.00,N,5,-450,
20240624,6390,6200,6390,6200,11,68390,00,0.00,N,2,30,
20240617,6360,6390,6390,5850,3289,19788210,00,0.00,N,5,-30,
20240610,6390,6190,6390,6190,1713,10731720,00,0.00,N,2,190,
20240603,6200,6600,6600,6000,6385,39708750,00,0.00,N,5,-400,
20240527,6600,6780,6780,6400,1122,7452580,00,0.00,N,5,-190,
20240520,6790,7000,7000,6210,1521,9775140,00,0.00,N,5,-210,
20240513,7000,7300,7300,7000,11,77200,00,0.00,N,5,-380,
20240507,7380,7400,7400,7380,73,538760,00,0.00,N,2,90,
20240429,7290,7380,7600,7000,1280,9053680,00,0.00,N,5,-100,
20240422,7390,7990,7990,7100,1191,8579940,00,0.00,N,5,-610,
20240415,8000,8000,8000,7600,45,343200,00,0.00,N,3,0,
20240408,8000,8000,8000,7800,169,1318600,00,0.00,N,2,200,
20240401,7800,7400,8200,7400,1346,10267880,00,0.00,N,2,600,
20240325,7200,7000,7650,6600,1399,10034800,00,0.00,N,2,400,
20240318,6800,7200,7200,6460,1245,8684960,00,0.00,N,5,-200,
20240311,7000,6600,7000,6200,722,4617300,00,0.00,N,2,550,
20240304,6450,6390,6450,6000,2823,18107210,00,0.00,N,2,60,
20240226,6390,6240,6400,6240,1061,6695800,00,0.00,N,2,150,
20240219,6240,6390,6390,6010,5,30660,00,0.00,N,5,-60,
20240213,6300,6390,6400,6010,83,500390,00,0.00,N,2,100,
20240205,6200,6200,6580,6200,252,1610770,00,0.00,N,3,0,
20240129,6200,6400,6400,6000,12,72600,00,0.00,N,3,0,
20240122,6200,6000,6200,6000,522,3187370,00,0.00,N,2,190,
20240115,6010,6400,6400,6000,1037,6240210,00,0.00,N,2,90,
20240108,5920,5940,6140,5630,6616,39711700,00,0.00,N,5,-930,
20240102,6850,7800,7800,5790,1833,11143460,00,0.00,N,2,50,
20231226,6800,6000,6800,5710,2755,16846600,00,0.00,N,2,500,
20231218,6300,6800,6800,6000,3682,22464410,00,0.00,N,5,-190,
20231211,6490,6790,6790,6000,2850,17443560,00,0.00,N,5,-200,
20231204,6690,6800,6800,5810,539,3354830,00,0.00,N,2,410,
20231127,6280,6260,6360,6000,1210,7315840,00,0.00,N,5,-90,
20231120,6370,6570,6570,6000,17,105620,00,0.00,N,2,370,
20231113,6000,6930,8040,6000,216,1312660,00,0.00,N,5,-1040,
20231106,7040,7030,7050,6000,179,1196640,00,0.00,N,2,70,
20231030,6970,7620,7620,6210,69,450930,00,0.00,N,5,-430,
20231023,7400,7430,7620,6460,993,6417850,00,0.00,N,2,930,
20231016,6470,7620,7620,6470,17,116850,00,0.00,N,5,-170,
20231010,6640,7690,7940,6640,1933,13295840,00,0.00,N,5,-1250,
20231004,7890,8010,9200,6810,165,1357830,00,0.00,N,2,890,
20230925,7000,7390,7670,6520,34,232820,00,0.00,N,5,-670,
20230918,7670,7700,8810,6520,70,467500,00,0.00,N,2,960,
20230911,6710,7970,9080,6710,25,192490,00,0.00,N,5,-1270,
20230904,7980,6730,8820,5510,226,1521620,00,0.00,N,2,1270,
20230828,6710,6760,6760,6020,706,4254140,00,0.00,N,2,20,
20230821,6690,6770,6770,5970,895,5576290,00,0.00,N,2,200,
20230814,6490,6000,6770,5760,23,141330,00,0.00,N,5,-200,
20230807,6690,6300,6760,6300,135,853320,00,0.00,N,5,-70,
20230731,6760,6780,6780,5790,2090,12139010,00,0.00,N,5,-30,
20230724,6790,5990,6790,5400,533,3093480,00,0.00,N,2,1140,
20230717,5650,6780,6790,5600,1555,8927250,00,0.00,N,5,-330,
20230710,5980,6780,6800,5660,741,4300980,00,0.00,N,5,-10,
20230703,5990,6000,6820,5310,2677,15613870,00,0.00,N,5,-510,
20230626,6500,5990,6820,5990,499,2995660,00,0.00,N,5,-320,
20230619,6820,6010,6820,5510,2831,16722720,00,0.00,N,2,10,
20230612,6810,6320,6820,6290,44,288250,00,0.00,N,5,-20,
20230605,6830,6410,6830,6000,1006,6040290,00,0.00,N,3,0,
20230530,6830,6830,6830,6000,2412,14522780,00,0.00,N,2,130,
20230522,6700,5610,6850,5560,312,1834510,00,0.00,N,2,310,
20230515,6390,6190,6390,6000,2374,14423130,00,0.00,N,2,360,
20230508,6030,6770,6770,5720,1086,6649400,00,0.00,N,2,30,
20230502,6000,5710,6440,5620,3421,20920670,00,0.00,N,5,-200,
20230424,6200,5790,6650,5150,69,409040,00,0.00,N,2,350,
20230417,5850,5700,5990,5400,6632,37065510,00,0.00,N,5,-40,
20230410,5890,5700,5990,5070,1542,8779370,00,0.00,N,2,190,
20230403,5700,6490,6490,5510,845,4816950,00,0.00,N,5,-290,
20230327,5990,5710,6000,5610,1651,9427060,00,0.00,N,2,160,
20230320,5830,5680,6000,5350,2562,14461140,00,0.00,N,5,-70,
20230313,5900,5900,6000,5720,479,2794510,00,0.00,N,5,-100,
20230306,6000,6000,6400,5720,646,3829450,00,0.00,N,3,0,
20230227,6000,5610,6370,5600,725,4272770,00,0.00,N,2,110,
20230220,5890,6400,6430,5600,3417,19524240,00,0.00,N,5,-550,
20230213,6440,5840,6490,5840,179,1051290,00,0.00,N,2,580,
20230206,5860,6510,6520,5300,1484,8426790,00,0.00,N,5,-660,
20230130,6520,6600,6600,6000,190,1162520,00,0.00,N,2,520,
20230125,6000,6590,6590,5500,2999,17580260,00,0.00,N,5,-270,
20230116,6270,6610,6610,5640,63,385690,00,0.00,N,5,-110,
20230109,6380,6620,6620,5610,140,865810,00,0.00,N,2,390,
20230102,5990,6250,6670,5710,572,3323760,00,0.00,N,2,160,
20221226,5830,5950,6600,5500,754,4210250,00,0.00,N,5,-120,
20221219,5950,6580,6580,5950,1252,7518300,00,0.00,N,5,-350,
20221212,6300,6850,6850,5400,2082,11979360,00,0.00,N,5,-400,
20221205,6700,7090,7090,6440,112,767000,00,0.00,N,5,-1030,
20221128,7730,6510,7750,6510,1157,7576150,00,0.00,N,2,80,
20221121,7650,7660,7790,6430,407,3006820,00,0.00,N,2,810,
20221114,6840,6980,7780,5400,2308,15168340,00,0.00,N,2,770,
20221107,6070,6410,7980,5970,1205,8042570,00,0.00,N,5,-1460,
20221031,7530,7890,7890,5930,208,1442490,00,0.00,N,2,480,
20221024,7050,6840,7840,6110,410,2756220,00,0.00,N,2,1100,
20221017,5950,6250,7970,5910,331,2203950,00,0.00,N,5,-990,
20221011,6940,5790,8450,5620,747,5365760,00,0.00,N,2,1520,
20221004,5420,5400,7230,5350,770,4193230,00,0.00,N,5,-220,
20220926,5640,6000,6000,5110,3471,18870420,00,0.00,N,2,90,
20220919,5550,7080,7980,5550,7987,48526820,00,0.00,N,5,-1530,
20220913,7080,7000,8050,6430,58,409410,00,0.00,N,2,150,
20220905,6930,7770,8140,6400,1339,8831190,00,0.00,N,5,-60,
20220829,6990,6890,7550,6200,5072,33722520,00,0.00,N,2,100,
20220822,6890,8240,9300,6890,3954,29209620,00,0.00,N,5,-1700,
20220816,8590,6600,9100,6400,1523,10637910,00,0.00,N,2,1920,
20220808,6670,6670,6720,6110,1796,11479590,00,0.00,N,5,-180,
20220801,6850,5230,6880,5220,10637,59992200,00,0.00,N,2,990,
20220725,5860,7270,7270,4645,18876,119781215,00,0.00,N,5,-2690,
20220720,8550,13850,13850,8550,660,7548300,00,0.00,N,2,8550,