KissMeData/435620/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	10540	10580	10590	10540	189675	2003537420	00	0.00	N	5	-30
3	20250217	10570	10520	10580	10520	112333	1185889920	00	0.00	N	2	60
4	20250210	10510	10480	10540	10480	39920	419361380	00	0.00	N	2	40
5	20250203	10470	10410	10470	10410	61390	640115600	00	0.00	N	2	70
6	20250131	10400	10400	10410	10400	7132	74190050	00	0.00	N	3	0
7	20250120	10400	10380	10400	10380	17902	185981650	00	0.00	N	2	10
8	20250113	10390	10380	10400	10380	46329	481257910	00	0.00	N	3	0
9	20250106	10390	10400	10400	10360	68954	716000240	00	0.00	N	5	-10
10	20241230	10400	10350	10400	10350	27971	290139820	00	0.00	N	2	40
11	20241223	10360	10350	10360	10320	29125	301322400	00	0.00	N	2	10
12	20241216	10350	10350	10370	10350	38186	395312970	00	0.00	N	3	0
13	20241209	10350	10340	10370	10340	27641	286154160	00	0.00	N	5	-20
14	20241202	10370	10360	10380	10350	52501	543938760	00	0.00	N	5	-10
15	20241125	10380	10370	10390	10350	57811	599384550	00	0.00	N	3	0
16	20241118	10380	10380	10400	10360	92911	963646260	00	0.00	N	5	-20
17	20241111	10400	10400	10430	10350	95834	995025250	00	0.00	N	5	-20
18	20241104	10420	10400	10420	10390	57584	599217840	00	0.00	N	2	20
19	20241028	10400	10360	10410	10360	96294	1000806490	00	0.00	N	2	20
20	20241021	10380	10380	10400	10350	153556	1594664460	00	0.00	N	3	0
21	20241014	10380	10290	10380	10290	79200	819632770	00	0.00	N	2	90
22	20241007	10290	10260	10300	10260	17958	184575610	00	0.00	N	2	30
23	20240930	10260	10250	10280	10240	40968	420494390	00	0.00	N	2	10
24	20240923	10250	10250	10280	10250	23484	240895160	00	0.00	N	3	0
25	20240919	10250	10230	10270	10220	29257	299420450	00	0.00	N	2	20
26	20240909	10230	10250	10260	10220	105924	1084264020	00	0.00	N	5	-20
27	20240902	10250	10260	10280	10240	45416	465576110	00	0.00	N	5	-10
28	20240826	10260	10190	10290	10190	51792	530660630	00	0.00	N	2	60
29	20240819	10200	10160	10220	10120	87183	886515570	00	0.00	N	2	30
30	20240812	10170	10120	10180	9980	43146	436025310	00	0.00	N	2	50
31	20240805	10120	10160	10180	10070	24660	249564320	00	0.00	N	5	-50
32	20240729	10170	10090	10290	10080	105010	1067778230	00	0.00	N	2	90
33	20240722	10080	10010	10120	10010	83718	842384030	00	0.00	N	2	60
34	20240715	10020	10010	10070	9990	78894	789743440	00	0.00	N	2	10
35	20240708	10010	10000	10020	9970	45523	455175460	00	0.00	N	2	10
36	20240701	10000	9980	10010	9960	44538	444999520	00	0.00	N	2	40
37	20240624	9960	9980	9990	9940	57603	573962680	00	0.00	N	2	20
38	20240617	9940	9980	10000	9930	67753	674494280	00	0.00	N	5	-40
39	20240610	9980	9970	10010	9940	77679	775252400	00	0.00	N	2	40
40	20240603	9940	9960	9970	9910	75883	754066480	00	0.00	N	5	-20
41	20240527	9960	9960	9970	9920	84440	839676450	00	0.00	N	2	10
42	20240520	9950	9970	9990	9950	49363	491905770	00	0.00	N	5	-20
43	20240513	9970	10000	10000	9950	61354	611713380	00	0.00	N	2	10
44	20240507	9960	9990	10000	9960	68914	687583950	00	0.00	N	5	-30
45	20240429	9990	9980	10000	9970	63098	629703560	00	0.00	N	2	10
46	20240422	9980	9980	9990	9960	112481	1122010090	00	0.00	N	5	-10
47	20240415	9990	9940	10030	9920	583051	5805095110	00	0.00	N	2	130
48	20240408	9860	9790	9910	9680	124396	1220999070	00	0.00	N	2	110
49	20240401	9750	9730	9800	9630	78661	763886360	00	0.00	N	2	20
50	20240325	9730	9800	9800	9640	70249	681841630	00	0.00	N	5	-70
51	20240318	9800	9810	9940	9690	114608	1125587050	00	0.00	N	2	40
52	20240311	9760	9790	9870	9660	67663	659222490	00	0.00	N	2	20
53	20240304	9740	9610	9800	9590	61138	589984620	00	0.00	N	2	120
54	20240226	9620	9750	9810	9560	30408	293593590	00	0.00	N	5	-130
55	20240219	9750	9690	9840	9550	97003	944302800	00	0.00	N	2	40
56	20240213	9710	9510	9710	9300	89500	852000390	00	0.00	N	2	150
57	20240205	9560	9460	9640	9410	32525	308725610	00	0.00	N	5	-10
58	20240129	9570	9790	9790	9400	68575	653019970	00	0.00	N	5	-170
59	20240122	9740	9870	9870	9600	91687	888194370	00	0.00	N	5	-60
60	20240115	9800	9930	10080	9740	204097	2025649460	00	0.00	N	5	-100
61	20240108	9900	9500	10110	9500	316347	3118107390	00	0.00	N	2	180
62	20240102	9720	9340	9760	9310	138372	1331686080	00	0.00	N	2	380
63	20231226	9340	9250	9450	9180	55569	514693250	00	0.00	N	2	60
64	20231218	9280	9360	9520	9180	164753	1530473550	00	0.00	N	5	-180
65	20231211	9460	10089	10400	9320	429846	4149537770	00	0.00	N	5	-629
66	20231204	10089	10089	10089	10089	0	0	00	0.00	N	3	0
67	20231127	10089	10089	10089	10089	0	0	00	0.00	N	3	0
68	20231120	10089	10089	10089	10089	0	0	00	0.00	N	3	0
69	20231113	10089	10089	10089	10089	0	0	00	0.00	N	3	0
70	20231106	10089	10089	10089	10089	0	0	00	0.00	N	3	0
71	20231030	10089	10089	10089	10089	0	0	00	0.00	N	3	0
72	20231023	10089	10089	10089	10089	0	0	00	0.00	N	3	0
73	20231016	10089	10089	10089	10089	0	0	00	0.00	N	3	0
74	20231010	10089	10089	10089	10089	0	0	00	0.00	N	3	0
75	20231004	10089	10089	10089	10089	0	0	00	0.00	N	3	0
76	20230925	10089	10089	10089	10089	0	0	00	0.00	N	3	0
77	20230918	10089	10089	10089	10089	0	0	00	0.00	N	3	0
78	20230911	10089	10089	10089	10089	0	0	00	0.00	N	3	0
79	20230904	10089	10089	10089	10089	0	0	00	0.00	N	3	0
80	20230828	10089	10089	10089	10089	0	0	00	0.00	N	3	0
81	20230821	10089	10089	10089	10089	0	0	00	0.00	N	3	0
82	20230814	10089	10089	10089	10089	0	0	00	0.00	N	3	0
83	20230807	10089	10089	10089	10089	0	0	00	0.00	N	3	0
84	20230731	10089	10089	10089	10089	0	0	00	0.00	N	3	0
85	20230724	10089	10089	10089	10089	0	0	00	0.00	N	3	0
86	20230717	10089	10089	10089	10089	0	0	00	0.00	N	3	0
87	20230710	10089	10089	10089	10089	0	0	00	0.00	N	3	0
88	20230703	10089	10089	10089	10089	0	0	00	0.00	N	3	0
89	20230626	10089	10089	10089	10089	0	0	00	0.00	N	3	0
90	20230619	10089	10089	10089	10089	0	0	00	0.00	N	3	0
91	20230612	10089	10089	10089	10089	0	0	00	0.00	N	3	0
92	20230605	10089	10089	10089	10089	0	0	00	0.00	N	3	0
93	20230530	10089	10089	10089	10089	0	0	00	0.00	N	3	0
94	20230522	10089	10100	10100	10027	29586	297423520	00	0.00	N	5	-11
95	20230515	10100	10058	10296	10038	36724	370137260	00	0.00	N	2	42
96	20230508	10058	10100	10131	10038	36763	370649730	00	0.00	N	5	-31
97	20230502	10089	10121	10121	10038	16207	163546560	00	0.00	N	5	-21
98	20230424	10110	10069	10110	9986	58366	587346760	00	0.00	N	2	93
99	20230417	10017	10048	10079	10007	16699	167499790	00	0.00	N	5	-31
100	20230410	10048	9976	10079	9976	31468	315840570	00	0.00	N	2	21
101	20230403	10027	10027	10058	9945	12426	124459250	00	0.00	N	2	10
102	20230327	10017	10089	10089	9955	50978	510531750	00	0.00	N	5	-72
103	20230320	10089	10110	10121	10017	22963	231468870	00	0.00	N	5	-11
104	20230313	10100	10100	10121	9996	45143	454649740	00	0.00	N	2	21
105	20230306	10079	10100	10121	9986	53384	538120150	00	0.00	N	5	-21
106	20230227	10100	10131	10131	10058	31190	314877070	00	0.00	N	5	-21
107	20230220	10121	10007	10131	9986	31338	315752980	00	0.00	N	2	114
108	20230213	10007	10079	10089	9852	24047	240545370	00	0.00	N	5	-51
109	20230206	10058	10048	10100	10007	41629	418805300	00	0.00	N	2	20
110	20230130	10038	10017	10069	9955	30665	306647000	00	0.00	N	2	31
111	20230125	10007	10007	10048	9965	21845	218160740	00	0.00	N	3	0
112	20230116	10007	9976	10007	9924	42852	426896910	00	0.00	N	2	31
113	20230109	9976	9779	9996	9779	76036	755599120	00	0.00	N	2	155
114	20230102	9821	9800	9841	9769	42239	413231910	00	0.00	N	2	21
115	20221226	9800	9821	9831	9779	58358	572127410	00	0.00	N	5	-21
116	20221219	9821	9831	9841	9748	33356	326879320	00	0.00	N	2	11
117	20221212	9810	9821	9841	9779	67159	658104550	00	0.00	N	2	10
118	20221205	9800	9852	9852	9769	60863	596326790	00	0.00	N	5	-41
119	20221128	9841	9821	9862	9759	47457	464821440	00	0.00	N	2	41
120	20221121	9800	9862	9893	9769	88345	867654740	00	0.00	N	5	-72
121	20221114	9872	9914	9924	9831	65763	649281650	00	0.00	N	5	-21
122	20221107	9893	9821	9955	9800	65915	650857260	00	0.00	N	2	72
123	20221031	9821	10007	10017	8932	171746	1698505480	00	0.00	N	5	-186
124	20221024	10007	10100	10162	9976	276152	2779873770	00	0.00	N	5	-93
125	20221020	10100	10234	10307	10089	775411	7888246530	00	0.00	N	3	0