KissMeData/224020/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240318	694	694	694	694	0	0	00	0.00	N	3	0
3	20240311	694	694	694	694	0	0	00	0.00	N	3	0
4	20240304	694	729	799	600	820	573719	00	0.00	N	2	5
5	20240226	689	750	834	622	1538	1015212	00	0.00	N	5	-39
6	20240219	728	715	800	608	5753	3884121	00	0.00	N	2	13
7	20240213	715	739	780	578	5717	3594109	00	0.00	N	5	-25
8	20240205	740	900	900	638	248	195746	00	0.00	N	5	-50
9	20240129	790	809	861	589	4274	2867363	00	0.00	N	2	79
10	20240122	711	668	792	550	14609	9192570	00	0.00	N	2	66
11	20240115	645	713	713	500	22977	12400026	00	0.00	N	2	25
12	20240108	620	799	799	590	18185	11340024	00	0.00	N	5	-80
13	20240102	700	850	860	600	84635	56469050	00	0.00	N	5	-150
14	20231226	850	1200	1200	794	49349	40380906	00	0.00	N	5	-340
15	20231218	1190	1249	1470	1088	543	636244	00	0.00	N	5	-60
16	20231211	1250	979	1430	978	7715	8285494	00	0.00	N	2	100
17	20231204	1150	1063	1250	850	12885	11272744	00	0.00	N	5	-100
18	20231127	1250	1020	1260	770	12922	10848600	00	0.00	N	2	346
19	20231120	904	900	1040	641	8914	6941003	00	0.00	N	2	107
20	20231113	797	849	849	535	20914	12917407	00	0.00	N	2	49
21	20231106	748	992	1286	620	24608	20207694	00	0.00	N	5	-382
22	20231030	1130	1099	1311	969	17351	20092004	00	0.00	N	5	-110
23	20231023	1240	1250	1424	988	6327	6979453	00	0.00	N	2	150
24	20231016	1090	999	1135	660	32880	25186437	00	0.00	N	2	200
25	20231010	890	916	1210	755	30669	26941974	00	0.00	N	5	-180
26	20231004	1070	1190	1443	887	7049	8310577	00	0.00	N	2	28
27	20230925	1042	1096	1232	1042	121	147911	00	0.00	N	5	-247
28	20230918	1289	1198	1399	887	7881	7413749	00	0.00	N	2	246
29	20230911	1043	1437	1547	1003	18287	20027312	00	0.00	N	5	-207
30	20230904	1250	1800	1800	1068	20436	23748674	00	0.00	N	5	-350
31	20230828	1600	1719	1955	1102	48049	61061360	00	0.00	N	2	102
32	20230821	1498	1500	1725	1130	17287	23044875	00	0.00	N	5	-2
33	20230814	1500	2005	2005	1347	6781	9495111	00	0.00	N	5	-245
34	20230807	1745	1702	1980	1271	5954	8817157	00	0.00	N	2	265
35	20230731	1480	1900	1988	1353	38901	58366693	00	0.00	N	5	-212
36	20230724	1692	1900	2250	1550	16959	30934560	00	0.00	N	5	-458
37	20230717	2150	2010	2400	1615	2206	4473965	00	0.00	N	2	400
38	20230710	1750	1800	1800	1370	11385	17702604	00	0.00	N	5	-50
39	20230703	1800	1800	2360	1502	6564	11745681	00	0.00	N	5	-199
40	20230626	1999	2400	2400	1657	5185	9070671	00	0.00	N	5	-171
41	20230619	2170	1899	2235	1628	4631	8116563	00	0.00	N	2	430
42	20230612	1740	1620	2000	1431	25770	44198243	00	0.00	N	2	120
43	20230605	1620	1940	1950	1473	25692	43669849	00	0.00	N	5	-309
44	20230530	1929	1949	1949	1661	2640	5054649	00	0.00	N	2	30
45	20230522	1899	2230	2235	1590	17475	31479146	00	0.00	N	5	-341
46	20230515	2240	2100	2250	1775	7183	13199630	00	0.00	N	2	130
47	20230508	2110	2100	2500	1900	2392	5046245	00	0.00	N	5	-125
48	20230502	2235	2445	2445	1760	11273	20795206	00	0.00	N	5	-125
49	20230424	2360	2100	2600	2100	11291	24326580	00	0.00	N	2	65
50	20230417	2295	2500	2500	2105	14697	32355480	00	0.00	N	5	-50
51	20230410	2345	2500	2550	2200	16743	38315515	00	0.00	N	5	-35
52	20230403	2380	2500	2500	2165	19275	44229040	00	0.00	N	3	0
53	20230327	2380	2475	2580	2155	20908	48625685	00	0.00	N	5	-100
54	20230320	2480	2855	2855	2290	43262	104482010	00	0.00	N	5	-30
55	20230313	2510	3050	3050	2250	31705	77340930	00	0.00	N	5	-335
56	20230306	2845	3180	3250	2415	45041	123796500	00	0.00	N	2	60
57	20230227	2785	2850	3195	2520	77124	207177455	00	0.00	N	5	-65
58	20230220	2850	2920	3200	2505	12212	33379890	00	0.00	N	2	225
59	20230213	2625	2780	3675	2200	54805	149554770	00	0.00	N	2	185
60	20230206	2440	2050	2610	1950	18781	39971978	00	0.00	N	2	370
61	20230130	2070	2395	2395	1855	23220	45613874	00	0.00	N	5	-55
62	20230125	2125	1850	2495	1662	29574	62999547	00	0.00	N	2	245
63	20230116	1880	2845	2845	1800	36448	74332895	00	0.00	N	5	-870
64	20230109	2750	3500	3650	2565	17578	50125430	00	0.00	N	5	-855
65	20230102	3605	4005	4190	3010	3528	12209000	00	0.00	N	3	0
66	20221226	3605	3455	4500	3400	2069	7317995	00	0.00	N	5	-425
67	20221219	4030	4010	4060	3405	717	2626320	00	0.00	N	2	265
68	20221212	3765	4195	4195	3400	4480	16063575	00	0.00	N	2	25
69	20221205	3740	4395	4405	3450	9636	36019070	00	0.00	N	5	-675
70	20221128	4415	4500	4900	3995	1876	7719620	00	0.00	N	5	-370
71	20221121	4785	4695	4800	3825	1803	7197785	00	0.00	N	2	320
72	20221114	4465	4175	4500	3910	975	3958115	00	0.00	N	2	170
73	20221107	4295	4800	4900	3830	10738	44429175	00	0.00	N	5	-405
74	20221031	4700	5400	5400	4500	856	4136010	00	0.00	N	3	0
75	20221024	4700	5000	5600	4590	2582	12016255	00	0.00	N	5	-185
76	20221017	4885	5600	5800	4580	2260	10806630	00	0.00	N	5	-565
77	20221011	5450	5550	5800	5200	473	2536150	00	0.00	N	2	50
78	20221004	5400	5500	5800	4760	334	1846800	00	0.00	N	5	-100
79	20220926	5500	5200	5800	5000	318	1688800	00	0.00	N	2	430
80	20220919	5070	5100	5100	4700	871	4177580	00	0.00	N	2	90
81	20220913	4980	4300	5000	4300	917	4178975	00	0.00	N	2	620
82	20220905	4360	4295	4600	4010	4736	20047295	00	0.00	N	2	240
83	20220829	4120	4000	4790	3925	6357	25417035	00	0.00	N	5	-170
84	20220822	4290	4000	4400	3800	3526	14460540	00	0.00	N	2	15
85	20220816	4275	4485	4485	3860	1369	5471480	00	0.00	N	5	-25
86	20220808	4300	4200	4350	3700	3986	15497580	00	0.00	N	5	-100
87	20220801	4400	4200	4500	3695	292	1233560	00	0.00	N	2	320
88	20220725	4080	3690	4400	3690	4385	16995770	00	0.00	N	5	-170
89	20220718	4250	4465	4600	3630	3504	14312845	00	0.00	N	2	360
90	20220711	3890	3900	3990	3500	3048	11144310	00	0.00	N	2	150
91	20220704	3740	3950	4050	3500	5721	21274535	00	0.00	N	5	-200
92	20220627	3940	4000	4000	3600	994	3818840	00	0.00	N	5	-40
93	20220620	3980	3800	3995	3315	1619	5768945	00	0.00	N	2	200
94	20220613	3780	3925	3925	3250	6342	21856055	00	0.00	N	2	5
95	20220607	3775	3700	4370	3415	1271	4809830	00	0.00	N	5	-25
96	20220530	3800	3790	3995	3505	2765	10489030	00	0.00	N	3	0
97	20220523	3800	3685	3985	3685	119	463980	00	0.00	N	2	200
98	20220516	3600	3800	3905	3600	470	1718600	00	0.00	N	5	-290
99	20220509	3890	3700	3900	3550	1561	5670675	00	0.00	N	2	20
100	20220502	3870	3895	3895	3750	355	1349895	00	0.00	N	5	-45
101	20220425	3915	3800	3950	3700	2467	9462480	00	0.00	N	5	-15
102	20220418	3930	3800	3985	3790	1404	5367360	00	0.00	N	2	130
103	20220411	3800	3890	3985	3780	764	2960930	00	0.00	N	5	-100
104	20220404	3900	3400	3985	3400	1295	4623780	00	0.00	N	5	-40
105	20220328	3940	3900	3940	3800	173	671715	00	0.00	N	2	5
106	20220321	3935	3800	4395	3800	2734	10796075	00	0.00	N	2	110
107	20220314	3825	4010	4100	3700	1187	4726825	00	0.00	N	5	-175
108	20220307	4000	4000	4000	3870	6871	27345640	00	0.00	N	5	-50
109	20220228	4050	3980	4100	3780	3076	11992470	00	0.00	N	2	50
110	20220221	4000	4100	4200	3505	878	3462020	00	0.00	N	5	-35
111	20220214	4035	3980	4095	3965	13	52890	00	0.00	N	2	40
112	20220207	3995	3995	4200	3965	505	2015025	00	0.00	N	5	-5
113	20220203	4000	3950	4000	3950	107	426950	00	0.00	N	2	5
114	20220124	3995	3935	4200	3600	6721	25177325	00	0.00	N	2	55
115	20220117	3940	3695	4000	3685	3143	11807555	00	0.00	N	2	245
116	20220110	3695	3695	3795	3400	18544	66495670	00	0.00	N	2	30
117	20220103	3665	3790	3900	3400	5827	20883175	00	0.00	N	5	-135
118	20211227	3800	3700	3835	3650	3292	12358070	00	0.00	N	2	100
119	20211220	3700	3875	3900	3655	9691	36717905	00	0.00	N	5	-195
120	20211213	3895	4100	4100	3800	4864	18766055	00	0.00	N	3	0
121	20211206	3895	4000	4400	3880	16536	65247535	00	0.00	N	5	-105
122	20211129	4000	4140	4405	3910	8054	32560355	00	0.00	N	5	-5
123	20211122	4005	4200	4595	4000	11419	49453570	00	0.00	N	5	-390
124	20211115	4395	4900	4900	4000	2007	8943695	00	0.00	N	5	-505
125	20211108	4900	4700	4900	4500	813	3824585	00	0.00	N	2	300
126	20211101	4600	4400	5000	4300	1592	7202695	00	0.00	N	5	-90
127	20211025	4690	4400	4900	4400	4390	19722295	00	0.00	N	2	235
128	20211018	4455	4595	4900	4400	3766	17397725	00	0.00	N	5	-140
129	20211012	4595	4400	4595	4400	243	1083615	00	0.00	N	2	195
130	20211005	4400	4900	4900	4300	839	3743685	00	0.00	N	5	-95
131	20210927	4495	4800	4800	4255	1371	6097010	00	0.00	N	2	20
132	20210923	4475	4680	4680	4200	3714	16679690	00	0.00	N	2	280
133	20210913	4195	4752	4752	3622	25442	111904370	00	0.00	N	2	63
134	20210906	4132	4742	4742	3891	2934	12278855	00	0.00	N	5	-5
135	20210830	4137	3603	4804	3603	13324	53803140	00	0.00	N	2	169
136	20210823	3968	5189	5573	3406	15365	63727330	00	0.00	N	5	-769
137	20210817	4737	4132	4958	3795	3281	15415925	00	0.00	N	2	240
138	20210809	4497	4804	5160	3560	4313	18670380	00	0.00	N	5	-139
139	20210802	4636	2983	4949	2983	26069	106592230	00	0.00	N	2	1225
140	20210726	3411	3507	3507	3411	529	1836050	00	0.00	N	2	72
141	20210719	3339	3459	3459	3127	2426	7909445	00	0.00	N	2	168
142	20210712	3171	3637	3637	3027	3011	10121615	00	0.00	N	5	-115