KissMeData/296520/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	2140	1202	2140	1202	37	71746	00	0.00	N	2	729
3	20250428	1411	1229	1867	909	583	922740	00	0.00	N	2	342
4	20250421	1069	1069	1069	1069	0	0	00	0.00	N	3	0
5	20250414	1069	1219	1219	930	13	15291	00	0.00	N	2	9
6	20250407	1060	1060	1060	1060	0	0	00	0.00	N	3	0
7	20250331	1060	1060	1060	1060	0	0	00	0.00	N	3	0
8	20250324	1060	1060	1060	1060	0	0	00	0.00	N	3	0
9	20250317	1060	1060	1060	1060	0	0	00	0.00	N	3	0
10	20250310	1060	925	1060	925	5	5300	00	0.00	N	2	135
11	20250304	925	653	925	653	1	925	00	0.00	N	2	272
12	20250224	653	603	653	603	0	0	00	0.00	N	2	50
13	20250217	603	657	657	559	1	559	00	0.00	N	5	-54
14	20250210	657	657	657	657	0	0	00	0.00	N	3	0
15	20250203	657	657	657	657	0	0	00	0.00	N	3	0
16	20250131	657	657	657	657	0	0	00	0.00	N	3	0
17	20250120	657	657	657	657	0	0	00	0.00	N	3	0
18	20250113	657	654	657	654	0	0	00	0.00	N	2	3
19	20250106	654	654	654	654	0	0	00	0.00	N	3	0
20	20241230	654	654	654	654	0	0	00	0.00	N	3	0
21	20241223	654	654	654	654	0	0	00	0.00	N	3	0
22	20241216	654	653	654	653	0	0	00	0.00	N	2	1
23	20241209	653	653	653	653	0	0	00	0.00	N	3	0
24	20241202	653	653	653	653	0	0	00	0.00	N	3	0
25	20241125	653	702	807	603	53	42567	00	0.00	N	5	-49
26	20241118	702	665	702	665	1	665	00	0.00	N	5	-76
27	20241111	778	778	778	778	0	0	00	0.00	N	3	0
28	20241104	778	694	778	694	50	34700	00	0.00	N	5	-33
29	20241028	811	888	888	811	1	811	00	0.00	N	5	-77
30	20241021	888	1182	1182	888	15	17142	00	0.00	N	5	-140
31	20241014	1028	778	1028	778	5	5140	00	0.00	N	2	250
32	20241007	778	839	1110	778	24	24757	00	0.00	N	5	-188
33	20240930	966	1125	1293	966	7	8556	00	0.00	N	5	-353
34	20240923	1319	1374	1817	1319	14	21065	00	0.00	N	2	124
35	20240919	1195	1800	1800	1195	144	258196	00	0.00	N	5	-436
36	20240909	1631	1631	1631	1631	0	0	00	0.00	N	3	0
37	20240902	1631	1955	1955	1631	202	383262	00	0.00	N	5	-324
38	20240826	1955	1700	1955	1700	28	54740	00	0.00	N	2	255
39	20240819	1700	1800	2000	1700	228	447600	00	0.00	N	5	-100
40	20240812	1800	1800	1800	1800	150	270000	00	0.00	N	3	0
41	20240805	1800	1950	2000	1800	1283	2407400	00	0.00	N	5	-150
42	20240729	1950	1950	1950	1950	599	1168050	00	0.00	N	3	0
43	20240722	1950	2000	2000	1950	501	976950	00	0.00	N	5	-50
44	20240715	2000	2000	2000	2000	50	100000	00	0.00	N	3	0
45	20240708	2000	1950	2240	1950	154	301030	00	0.00	N	3	0
46	20240701	2000	2000	2000	2000	100	200000	00	0.00	N	3	0
47	20240624	2000	1785	2095	1785	399	798570	00	0.00	N	2	215
48	20240617	1785	2005	2100	1785	506	1061810	00	0.00	N	5	-215
49	20240610	2000	1890	2000	1890	984	1937550	00	0.00	N	2	100
50	20240603	1900	1900	2185	1633	1202	2180033	00	0.00	N	3	0
51	20240527	1900	1898	1900	1898	102	193796	00	0.00	N	2	249
52	20240520	1651	1861	1861	1651	2	3512	00	0.00	N	5	-534
53	20240513	2185	2185	2185	2185	70	152950	00	0.00	N	5	-65
54	20240507	2250	2135	2250	2135	502	1072000	00	0.00	N	2	50
55	20240429	2200	2295	2500	2000	2626	5682420	00	0.00	N	5	-145
56	20240422	2345	2300	2900	2200	10819	24479245	00	0.00	N	5	-180
57	20240415	2525	2490	2850	2420	240	602135	00	0.00	N	2	35
58	20240408	2490	2850	2850	2175	731	1619715	00	0.00	N	5	-20
59	20240401	2510	2570	3300	2460	3976	9974940	00	0.00	N	2	270
60	20240325	2240	2380	2850	2155	2580	6240255	00	0.00	N	2	170
61	20240318	2070	2350	2350	1700	2053	4085537	00	0.00	N	5	-45
62	20240311	2115	3190	3190	2100	106	272765	00	0.00	N	5	-1085
63	20240304	3200	3000	3200	3000	426	1346240	00	0.00	N	3	0
64	20240226	3200	3780	4345	2800	661	2340395	00	0.00	N	5	-690
65	20240219	3890	3240	4200	3165	678	2220145	00	0.00	N	2	740
66	20240213	3150	2645	3150	2645	178	488165	00	0.00	N	2	505
67	20240205	2645	2700	3105	2300	208	577095	00	0.00	N	5	-505
68	20240129	3150	3150	3150	3150	6	18900	00	0.00	N	3	0
69	20240122	3150	3150	3150	3150	189	595350	00	0.00	N	3	0
70	20240115	3150	3150	3150	3150	1504	4737600	00	0.00	N	3	0
71	20240108	3150	3150	3150	3150	450	1417500	00	0.00	N	5	-50
72	20240102	3200	3275	3275	3200	0	0	00	0.00	N	5	-75
73	20231226	3275	3200	3300	2805	200	658480	00	0.00	N	5	-15
74	20231218	3290	3005	3390	3000	783	2476420	00	0.00	N	2	10
75	20231211	3280	3330	3380	3280	2530	8411950	00	0.00	N	5	-620
76	20231204	3900	4015	4015	3100	305	1064750	00	0.00	N	2	400
77	20231127	3500	3250	3555	2765	714	2158020	00	0.00	N	2	10
78	20231120	3490	4300	4300	3230	2612	9061220	00	0.00	N	5	-910
79	20231113	4400	4500	4500	4400	149	670500	00	0.00	N	5	-100
80	20231106	4500	4800	4800	4500	1	4665	00	0.00	N	5	-405
81	20231030	4905	5050	5200	4905	1203	5988450	00	0.00	N	5	-295
82	20231023	5200	5000	5300	4855	705	3514000	00	0.00	N	2	200
83	20231016	5000	4800	5000	4800	787	3811200	00	0.00	N	2	200
84	20231010	4800	5100	5100	4800	300	1456500	00	0.00	N	5	-340
85	20231004	5140	5140	5290	4995	601	3060290	00	0.00	N	5	-150
86	20230925	5290	5600	5600	5290	600	3266000	00	0.00	N	5	-920
87	20230918	6210	5300	6210	5010	602	3103610	00	0.00	N	2	710
88	20230911	5500	5150	5500	5150	603	3106100	00	0.00	N	2	200
89	20230904	5300	5340	5340	5300	0	0	00	0.00	N	5	-40
90	20230828	5340	5270	5500	5120	601	3151500	00	0.00	N	5	-80
91	20230821	5420	5420	5420	5420	200	1084000	00	0.00	N	5	-160
92	20230814	5580	5000	5580	4855	301	1462080	00	0.00	N	2	580
93	20230807	5000	5000	5000	5000	0	0	00	0.00	N	3	0
94	20230731	5000	5340	5340	5000	1261	6373000	00	0.00	N	5	-500
95	20230724	5500	5500	5500	5500	1	5500	00	0.00	N	3	0
96	20230717	5500	5500	5500	4680	3002	16510180	00	0.00	N	3	0
97	20230710	5500	5340	5500	5340	1101	6055500	00	0.00	N	2	160
98	20230703	5340	5500	5500	4680	805	4378640	00	0.00	N	5	-650
99	20230626	5990	6240	6240	5900	233	1374990	00	0.00	N	5	-250
100	20230620	6240	5900	6830	5020	6823	42080050	00	0.00	N	2	6240