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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	3200	3600	3750	3060	492	1586740	00	0.00	N	5	-300
3	20250507	3500	3500	3600	3300	58	199600	00	0.00	N	2	100
4	20250428	3400	3295	3500	3295	96	323715	00	0.00	N	5	-150
5	20250421	3550	3095	3550	2810	827	2597805	00	0.00	N	2	515
6	20250414	3035	3500	3500	2970	517	1555405	00	0.00	N	5	-365
7	20250407	3400	3300	3400	3100	497	1677000	00	0.00	N	2	100
8	20250331	3300	3100	3500	2900	867	2782790	00	0.00	N	2	100
9	20250324	3200	2695	3395	2695	700	2157580	00	0.00	N	2	505
10	20250317	2695	2595	2695	2400	439	1141220	00	0.00	N	2	100
11	20250310	2595	2595	2595	2595	10	25950	00	0.00	N	3	0
12	20250304	2595	2685	2695	2500	118	309975	00	0.00	N	5	-90
13	20250224	2685	2695	2695	2675	58	155795	00	0.00	N	5	-5
14	20250217	2690	2595	2695	2590	351	921345	00	0.00	N	2	95
15	20250210	2595	2595	2595	2595	36	93420	00	0.00	N	3	0
16	20250203	2595	2695	2695	2400	40	101125	00	0.00	N	2	75
17	20250131	2520	2700	2700	2465	914	2285085	00	0.00	N	5	-380
18	20250120	2900	3000	3000	2800	14	39800	00	0.00	N	5	-100
19	20250113	3000	3000	3000	2900	69	201000	00	0.00	N	2	20
20	20250106	2980	3300	3300	2900	71	215070	00	0.00	N	5	-320
21	20241230	3300	3195	3300	3195	3	9690	00	0.00	N	2	5
22	20241223	3295	3300	3300	3285	7	23065	00	0.00	N	5	-5
23	20241216	3300	3300	3300	3010	146	457105	00	0.00	N	2	100
24	20241209	3200	3300	3300	3000	484	1468470	00	0.00	N	5	-290
25	20241202	3490	3385	3590	3100	501	1630195	00	0.00	N	2	300
26	20241125	3190	3790	4270	3190	649	2281070	00	0.00	N	5	-255
27	20241118	3445	3900	3900	3300	1932	6470950	00	0.00	N	5	-455
28	20241111	3900	4000	4000	3500	2026	7101400	00	0.00	N	5	-100
29	20241104	4000	4095	4095	3800	120	457190	00	0.00	N	5	-95
30	20241028	4095	4000	4095	4000	33	132190	00	0.00	N	2	195
31	20241021	3900	4000	4000	3700	438	1705900	00	0.00	N	3	0
32	20241014	3900	4000	4000	3700	33	127200	00	0.00	N	3	0
33	20241007	3900	3900	3900	3900	60	234000	00	0.00	N	3	0
34	20240930	3900	3900	3900	3800	5	19200	00	0.00	N	3	0
35	20240923	3900	3800	3900	3800	7	26800	00	0.00	N	2	200
36	20240919	3700	3800	3800	3500	8	28800	00	0.00	N	5	-100
37	20240909	3800	3600	3880	3500	23	84460	00	0.00	N	5	-100
38	20240902	3900	3990	4000	3600	42	158980	00	0.00	N	5	-100
39	20240826	4000	4000	4000	4000	6	24000	00	0.00	N	2	10
40	20240819	3990	4000	4000	3950	13	51795	00	0.00	N	3	0
41	20240812	3990	4000	4000	3990	7	27960	00	0.00	N	3	0
42	20240805	3990	4000	4000	3990	12	47940	00	0.00	N	5	-10
43	20240729	4000	4085	4085	3700	42	162105	00	0.00	N	5	-95
44	20240722	4095	4195	4195	4075	6	24800	00	0.00	N	2	95
45	20240715	4000	4290	4290	4000	17	68760	00	0.00	N	5	-200
46	20240708	4200	4250	4295	4195	7	29535	00	0.00	N	5	-95
47	20240701	4295	4500	4500	4000	518	2116985	00	0.00	N	3	0
48	20240624	4295	4500	4550	4295	20	87495	00	0.00	N	5	-205
49	20240617	4500	4400	4500	4110	262	1094330	00	0.00	N	2	100
50	20240610	4400	4400	4405	4395	1333	5860565	00	0.00	N	2	100
51	20240603	4300	4100	4300	4100	133	567250	00	0.00	N	2	200
52	20240527	4100	3995	4100	3705	1090	4353915	00	0.00	N	2	105
53	20240520	3995	3995	3995	3995	10	39950	00	0.00	N	3	0
54	20240513	3995	3995	3995	3995	7	27965	00	0.00	N	3	0
55	20240507	3995	3995	3995	3995	8	31960	00	0.00	N	2	5
56	20240429	3990	3995	3995	3990	9	35940	00	0.00	N	5	-5
57	20240422	3995	3985	3995	3870	195	758170	00	0.00	N	5	-555
58	20240415	4550	3995	4550	3950	11	44335	00	0.00	N	2	585
59	20240408	3965	4095	4095	3485	936	3450520	00	0.00	N	5	-130
60	20240401	4095	3895	4095	3895	747	2988755	00	0.00	N	2	195
61	20240325	3900	3885	3900	3840	81	314310	00	0.00	N	2	5
62	20240318	3895	3885	3895	3870	95	368605	00	0.00	N	2	10
63	20240311	3885	3890	3890	3800	1219	4634390	00	0.00	N	2	15
64	20240304	3870	3895	3895	3870	21	81475	00	0.00	N	2	5
65	20240226	3865	3800	3895	3650	1260	4692185	00	0.00	N	3	0
66	20240219	3865	4145	4150	3505	2293	8678040	00	0.00	N	5	-285
67	20240213	4150	4150	4200	4150	27	112100	00	0.00	N	3	0
68	20240205	4150	4000	4200	4000	27	110325	00	0.00	N	5	-45
69	20240129	4195	4195	4195	4195	17	71315	00	0.00	N	3	0
70	20240122	4195	4195	4250	4190	78	327660	00	0.00	N	2	95
71	20240115	4100	4195	4195	4015	21	86675	00	0.00	N	2	100
72	20240108	4000	3970	4000	3970	235	940000	00	0.00	N	2	30
73	20240102	3970	4245	4245	3970	24	96000	00	0.00	N	5	-280
74	20231226	4250	4100	4250	4100	30	126450	00	0.00	N	2	150
75	20231218	4100	4005	4195	3905	364	1483215	00	0.00	N	2	40
76	20231211	4060	3900	4060	3900	1636	6380560	00	0.00	N	2	160
77	20231204	3900	3900	3900	3900	59	230100	00	0.00	N	3	0
78	20231127	3900	3920	4000	3805	469	1816395	00	0.00	N	5	-100
79	20231120	4000	4000	4000	4000	0	0	00	0.00	N	3	0
80	20231113	4000	4000	4095	3800	10	39485	00	0.00	N	3	0
81	20231106	4000	4000	4000	4000	0	0	00	0.00	N	2	100
82	20231030	3900	4085	4100	3900	1041	4065350	00	0.00	N	5	-200
83	20231023	4100	4075	4100	4025	75	307500	00	0.00	N	3	0
84	20231016	4100	4100	4100	4000	21	84200	00	0.00	N	3	0
85	20231010	4100	4060	4200	4000	760	3045180	00	0.00	N	2	40
86	20231004	4060	4000	4150	4000	286	1145650	00	0.00	N	5	-140
87	20230925	4200	4005	4200	4005	7	28905	00	0.00	N	2	100
88	20230918	4100	4285	4300	3645	1698	6502410	00	0.00	N	3	0
89	20230911	4100	4300	4395	4100	680	2862295	00	0.00	N	5	-200
90	20230904	4300	4000	4300	4000	235	987100	00	0.00	N	2	300
91	20230828	4000	4200	4200	4000	562	2291150	00	0.00	N	5	-200
92	20230821	4200	4110	4200	4080	1805	7392675	00	0.00	N	2	90
93	20230814	4110	4075	4110	4075	447	1829315	00	0.00	N	2	35
94	20230807	4075	4075	4095	4075	13	52995	00	0.00	N	3	0
95	20230731	4075	4080	4100	3900	185	731490	00	0.00	N	5	-5
96	20230724	4080	4100	4100	3900	4020	15762740	00	0.00	N	5	-20
97	20230717	4100	4400	4400	4005	4984	20589035	00	0.00	N	5	-295
98	20230710	4395	4185	4395	4000	3009	12623455	00	0.00	N	2	205
99	20230703	4190	4100	4290	3650	5094	20867445	00	0.00	N	5	-10
100	20230626	4200	4185	4300	4000	3187	12991015	00	0.00	N	2	10
101	20230619	4190	3900	4290	3900	974	3866405	00	0.00	N	2	190
102	20230612	4000	4245	5270	4000	171	771780	00	0.00	N	5	-990
103	20230605	4990	4690	4990	4215	469	2085855	00	0.00	N	5	-520
104	20230530	5510	4695	5510	3995	495	2111120	00	0.00	N	2	1410
105	20230522	4100	3510	4100	3350	3777	13145075	00	0.00	N	2	150
106	20230515	3950	4395	4395	3675	3687	14168255	00	0.00	N	5	-845
107	20230508	4795	4250	4935	4060	626	2576325	00	0.00	N	2	415
108	20230502	4380	4935	4935	4205	1004	4223300	00	0.00	N	5	-115
109	20230424	4495	4205	4990	4200	4032	16981290	00	0.00	N	5	-340
110	20230417	4835	4980	4980	4000	6950	29234610	00	0.00	N	2	460
111	20230410	4375	3980	4540	3980	3330	13338600	00	0.00	N	2	295
112	20230403	4080	4000	4945	3900	15786	63005145	00	0.00	N	5	-345
113	20230327	4425	4445	5070	4000	16022	67170920	00	0.00	N	5	-565
114	20230320	4990	5730	6570	4650	1802	8706435	00	0.00	N	5	-5
115	20230313	4995	5940	6820	4215	949	4273275	00	0.00	N	5	-175
116	20230306	5170	4120	6070	4000	4562	19359615	00	0.00	N	2	1140
117	20230227	4030	4100	4260	3650	454	1754025	00	0.00	N	5	-65
118	20230220	4095	4500	4790	3775	6879	28220390	00	0.00	N	5	-405
119	20230213	4500	5380	6000	4410	5056	22822220	00	0.00	N	5	-200
120	20230206	4700	3500	6230	3400	1651	7060830	00	0.00	N	2	700
121	20230130	4000	5990	5990	3900	286	1383190	00	0.00	N	5	-1820
122	20230126	5820	6960	6960	5820	231	1524360	00	0.00	N	2	5820