KissMeData/311960/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	4490	3705	4585	3605	2987	12930515	00	0.00	N	2	495
3	20250414	3995	3785	4000	3305	4772	17523230	00	0.00	N	2	210
4	20250407	3785	2400	3795	1940	13972	33310168	00	0.00	N	2	1505
5	20250331	2280	2415	3000	2280	13979	36036685	00	0.00	N	2	180
6	20250324	2100	1200	2100	1200	35946	51405058	00	0.00	N	2	1054
7	20250317	1046	851	1100	821	5866	5799336	00	0.00	N	2	67
8	20250310	979	842	1247	816	6631	6288759	00	0.00	N	5	-9
9	20250304	988	1110	1300	756	9310	7622277	00	0.00	N	5	-241
10	20250224	1229	1990	2200	1229	2503	4333998	00	0.00	N	5	-761
11	20250217	1990	2110	2300	1755	1617	3163062	00	0.00	N	5	-350
12	20250210	2340	3090	3090	2200	2048	4980050	00	0.00	N	5	-480
13	20250203	2820	3000	3550	2800	4978	15478330	00	0.00	N	5	-270
14	20250131	3090	2700	3105	2300	1080	3048515	00	0.00	N	2	390
15	20250120	2700	2900	3200	2500	3308	9083715	00	0.00	N	5	-480
16	20250113	3180	3300	3585	2900	1547	4726190	00	0.00	N	5	-350
17	20250106	3530	3500	3800	3300	1296	4455430	00	0.00	N	5	-265
18	20241230	3795	3800	4000	3405	496	1787120	00	0.00	N	5	-100
19	20241223	3895	4000	4300	3800	141	566385	00	0.00	N	5	-400
20	20241216	4295	4200	4380	3900	643	2756170	00	0.00	N	2	95
21	20241209	4200	4100	4400	3710	2608	10831345	00	0.00	N	5	-100
22	20241202	4300	4700	4995	3830	4075	17572310	00	0.00	N	5	-300
23	20241125	4600	4390	4885	3700	4634	18914785	00	0.00	N	2	300
24	20241118	4300	4300	4500	3600	2711	10737410	00	0.00	N	5	-295
25	20241111	4595	4600	5400	3900	2605	11801365	00	0.00	N	2	115
26	20241104	4480	4300	4700	3800	2904	11982175	00	0.00	N	2	280
27	20241028	4200	4035	4770	3700	2396	9789705	00	0.00	N	2	185
28	20241021	4015	2900	4015	2760	7784	23735265	00	0.00	N	2	1115
29	20241014	2900	3100	3500	2710	6700	19046705	00	0.00	N	5	-200
30	20241007	3100	3000	3425	2800	4327	13428185	00	0.00	N	2	200
31	20240930	2900	2900	3105	2720	599	1736835	00	0.00	N	5	-175
32	20240923	3075	3185	3395	2800	3680	10755810	00	0.00	N	5	-55
33	20240919	3130	3000	3200	2800	152	465780	00	0.00	N	2	135
34	20240909	2995	3200	3685	2810	9954	29380405	00	0.00	N	5	-405
35	20240902	3400	3600	3600	3200	232	784860	00	0.00	N	5	-150
36	20240826	3550	4100	4500	3250	4166	14631700	00	0.00	N	5	-350
37	20240819	3900	3500	4475	3200	2927	10683080	00	0.00	N	2	555
38	20240812	3345	4100	4100	3100	5908	19871655	00	0.00	N	5	-755
39	20240805	4100	4100	4600	3500	4515	17322010	00	0.00	N	2	280
40	20240729	3820	4090	4100	3700	2744	10611210	00	0.00	N	5	-215
41	20240722	4035	4590	4600	3800	3174	12822985	00	0.00	N	5	-560
42	20240715	4595	4295	4600	3500	4269	16365235	00	0.00	N	2	545
43	20240708	4050	2895	5900	2895	24267	108026230	00	0.00	N	2	660
44	20240701	3390	5600	5790	3390	26115	111672535	00	0.00	N	5	-2210
45	20240624	5600	6210	6210	5200	18335	99159360	00	0.00	N	5	-1700
46	20240617	7300	9810	11100	7300	8455	75403180	00	0.00	N	5	-2700
47	20240610	10000	9950	10890	9600	2599	25678020	00	0.00	N	2	360
48	20240603	9640	10000	10470	9610	1065	10325960	00	0.00	N	5	-340
49	20240527	9980	9980	10470	9400	3908	38246880	00	0.00	N	2	20
50	20240520	9960	10100	10390	9060	5665	55852590	00	0.00	N	5	-40
51	20240513	10000	10490	11700	9260	4810	47437780	00	0.00	N	5	-350
52	20240507	10350	10080	10900	10000	2712	27647190	00	0.00	N	2	270
53	20240429	10080	11430	11880	9800	2955	29911220	00	0.00	N	5	-1310
54	20240422	11390	11300	11800	10500	486	5403080	00	0.00	N	2	90
55	20240415	11300	12000	12890	10690	3426	38351240	00	0.00	N	5	-1130
56	20240408	12430	11610	12480	11500	543	6362710	00	0.00	N	2	280
57	20240401	12150	12480	12480	11500	133	1593290	00	0.00	N	2	160
58	20240325	11990	13500	13800	10650	1182	13781990	00	0.00	N	5	-1500
59	20240318	13490	13000	13930	11720	1498	18678530	00	0.00	N	5	-400
60	20240311	13890	11500	14000	11000	2528	33169850	00	0.00	N	2	2890
61	20240304	11000	10190	12000	10000	1620	17920860	00	0.00	N	2	800
62	20240226	10200	10000	10270	9900	98	1002300	00	0.00	N	2	400
63	20240219	9800	10400	10400	9800	444	4485730	00	0.00	N	5	-570
64	20240213	10370	10500	10500	9220	1865	17890420	00	0.00	N	2	470
65	20240205	9900	10760	11500	9130	4882	49837710	00	0.00	N	5	-850
66	20240129	10750	11470	11790	10500	2432	27243660	00	0.00	N	2	180
67	20240122	10570	10500	11790	10500	357	3837300	00	0.00	N	5	-920
68	20240115	11490	11610	11790	10810	1677	18811470	00	0.00	N	5	-830
69	20240108	12320	13000	13000	11800	1565	18985240	00	0.00	N	5	-540
70	20240102	12860	12850	13100	12050	1005	12622840	00	0.00	N	5	-120
71	20231226	12980	12060	12990	11250	1478	17987020	00	0.00	N	2	920
72	20231218	12060	11800	13000	11150	3225	39008470	00	0.00	N	3	0
73	20231211	12060	11000	12360	10020	3558	37432450	00	0.00	N	2	720
74	20231204	11340	9820	12800	9480	4395	47232370	00	0.00	N	2	1220
75	20231127	10120	10380	10480	9400	1610	16005520	00	0.00	N	5	-250
76	20231120	10370	10120	11000	9800	1163	11856590	00	0.00	N	5	-60
77	20231113	10430	11000	12000	9860	5261	53135160	00	0.00	N	5	-290
78	20231106	10720	10500	11500	9650	2702	27581220	00	0.00	N	5	-630
79	20231030	11350	11500	12000	10000	2292	24880930	00	0.00	N	5	-150
80	20231023	11500	13470	14320	11040	2167	24670790	00	0.00	N	5	-1960
81	20231016	13460	14530	14560	12540	1680	21372380	00	0.00	N	5	-970
82	20231010	14430	14020	14990	14000	693	9858490	00	0.00	N	5	-470
83	20231004	14900	14900	14990	14300	154	2229230	00	0.00	N	2	400
84	20230925	14500	14980	15000	14500	39	566980	00	0.00	N	5	-440
85	20230918	14940	15500	15500	14230	1784	26472510	00	0.00	N	5	-650
86	20230911	15590	14740	15890	14740	1825	28115210	00	0.00	N	2	850
87	20230904	14740	15600	16850	13310	9004	138263250	00	0.00	N	5	-1220
88	20230828	15960	16430	16900	15010	2388	37478520	00	0.00	N	5	-190
89	20230821	16150	17000	17000	16020	1593	25881930	00	0.00	N	5	-80
90	20230814	16230	17450	17560	16020	3554	59569900	00	0.00	N	5	-870
91	20230807	17100	17500	19000	15130	13062	223002720	00	0.00	N	5	-980
92	20230731	18080	16810	18500	16540	4722	82366830	00	0.00	N	2	1080
93	20230724	17000	17590	17590	16000	7549	129722490	00	0.00	N	5	-500
94	20230717	17500	16790	17800	13940	13248	220611320	00	0.00	N	2	1100
95	20230710	16400	16500	17500	16010	21765	364375960	00	0.00	N	5	-480
96	20230703	16880	17000	17000	15500	8821	142101510	00	0.00	N	2	700
97	20230626	16180	15310	17240	14520	17209	268345700	00	0.00	N	5	-10
98	20230619	16190	16100	17800	15000	3904	62007790	00	0.00	N	5	-370
99	20230612	16560	16510	17820	16140	7392	125270910	00	0.00	N	5	-410
100	20230605	16970	17050	17990	16150	4837	83041250	00	0.00	N	5	-810
101	20230530	17780	16900	18990	16150	12860	225946140	00	0.00	N	2	780
102	20230522	17000	16000	19150	15500	11111	190954810	00	0.00	N	2	310
103	20230515	16690	14940	16990	13800	18884	280036560	00	0.00	N	2	2530
104	20230508	14160	14370	15000	13780	9589	135831010	00	0.00	N	5	-110
105	20230502	14270	14760	16540	13600	10570	146622030	00	0.00	N	5	-30
106	20230424	14300	14480	14990	13400	7045	96294030	00	0.00	N	5	-180
107	20230417	14480	14190	14970	13030	8315	114780470	00	0.00	N	2	440
108	20230410	14040	15350	16990	13500	13245	187102800	00	0.00	N	5	-210
109	20230403	14250	14150	15250	13000	5692	77620850	00	0.00	N	2	250
110	20230327	14000	12430	15800	12020	4945	66116480	00	0.00	N	2	2160
111	20230320	11840	12150	12540	11350	3816	45240120	00	0.00	N	2	340
112	20230313	11500	11250	12300	10500	5001	55766220	00	0.00	N	2	250
113	20230306	11250	11450	12380	11130	16908	194985090	00	0.00	N	5	-200
114	20230227	11450	12100	12460	11110	10975	127020500	00	0.00	N	5	-690
115	20230220	12140	12570	13800	11500	12716	153204600	00	0.00	N	5	-50
116	20230213	12190	12830	14000	11400	14845	179139290	00	0.00	N	2	10
117	20230206	12180	12000	15210	11550	6893	85709250	00	0.00	N	2	530
118	20230130	11650	15800	15800	11620	29110	368203870	00	0.00	N	5	-3150
119	20230125	14800	16470	16470	14120	5243	77548250	00	0.00	N	5	-200
120	20230116	15000	18050	18050	14200	2368	35809650	00	0.00	N	5	-1000
121	20230109	16000	19950	19950	15000	3544	58358100	00	0.00	N	5	-2550
122	20230102	18550	20950	22150	18200	9383	186678150	00	0.00	N	5	-450
123	20221226	19000	20000	23800	19000	13950	292010750	00	0.00	N	5	-1000
124	20221219	20000	18500	24650	18100	27623	575991950	00	0.00	N	2	3900
125	20221212	16100	12500	16150	8260	39534	433878670	00	0.00	N	2	4700
126	20221205	11400	18100	18100	11400	14882	240960100	00	0.00	N	5	-9850
127	20221129	21250	40500	40500	21250	6518	139909850	00	0.00	N	2	21250