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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	3095	2140	3190	2095	1639	4494880	00	0.00	N	2	955
3	20250507	2140	1202	2140	1202	37	71746	00	0.00	N	2	729
4	20250428	1411	1229	1867	909	583	922740	00	0.00	N	2	342
5	20250421	1069	1069	1069	1069	0	0	00	0.00	N	3	0
6	20250414	1069	1219	1219	930	13	15291	00	0.00	N	2	9
7	20250407	1060	1060	1060	1060	0	0	00	0.00	N	3	0
8	20250331	1060	1060	1060	1060	0	0	00	0.00	N	3	0
9	20250324	1060	1060	1060	1060	0	0	00	0.00	N	3	0
10	20250317	1060	1060	1060	1060	0	0	00	0.00	N	3	0
11	20250310	1060	925	1060	925	5	5300	00	0.00	N	2	135
12	20250304	925	653	925	653	1	925	00	0.00	N	2	272
13	20250224	653	603	653	603	0	0	00	0.00	N	2	50
14	20250217	603	657	657	559	1	559	00	0.00	N	5	-54
15	20250210	657	657	657	657	0	0	00	0.00	N	3	0
16	20250203	657	657	657	657	0	0	00	0.00	N	3	0
17	20250131	657	657	657	657	0	0	00	0.00	N	3	0
18	20250120	657	657	657	657	0	0	00	0.00	N	3	0
19	20250113	657	654	657	654	0	0	00	0.00	N	2	3
20	20250106	654	654	654	654	0	0	00	0.00	N	3	0
21	20241230	654	654	654	654	0	0	00	0.00	N	3	0
22	20241223	654	654	654	654	0	0	00	0.00	N	3	0
23	20241216	654	653	654	653	0	0	00	0.00	N	2	1
24	20241209	653	653	653	653	0	0	00	0.00	N	3	0
25	20241202	653	653	653	653	0	0	00	0.00	N	3	0
26	20241125	653	702	807	603	53	42567	00	0.00	N	5	-49
27	20241118	702	665	702	665	1	665	00	0.00	N	5	-76
28	20241111	778	778	778	778	0	0	00	0.00	N	3	0
29	20241104	778	694	778	694	50	34700	00	0.00	N	5	-33
30	20241028	811	888	888	811	1	811	00	0.00	N	5	-77
31	20241021	888	1182	1182	888	15	17142	00	0.00	N	5	-140
32	20241014	1028	778	1028	778	5	5140	00	0.00	N	2	250
33	20241007	778	839	1110	778	24	24757	00	0.00	N	5	-188
34	20240930	966	1125	1293	966	7	8556	00	0.00	N	5	-353
35	20240923	1319	1374	1817	1319	14	21065	00	0.00	N	2	124
36	20240919	1195	1800	1800	1195	144	258196	00	0.00	N	5	-436
37	20240909	1631	1631	1631	1631	0	0	00	0.00	N	3	0
38	20240902	1631	1955	1955	1631	202	383262	00	0.00	N	5	-324
39	20240826	1955	1700	1955	1700	28	54740	00	0.00	N	2	255
40	20240819	1700	1800	2000	1700	228	447600	00	0.00	N	5	-100
41	20240812	1800	1800	1800	1800	150	270000	00	0.00	N	3	0
42	20240805	1800	1950	2000	1800	1283	2407400	00	0.00	N	5	-150
43	20240729	1950	1950	1950	1950	599	1168050	00	0.00	N	3	0
44	20240722	1950	2000	2000	1950	501	976950	00	0.00	N	5	-50
45	20240715	2000	2000	2000	2000	50	100000	00	0.00	N	3	0
46	20240708	2000	1950	2240	1950	154	301030	00	0.00	N	3	0
47	20240701	2000	2000	2000	2000	100	200000	00	0.00	N	3	0
48	20240624	2000	1785	2095	1785	399	798570	00	0.00	N	2	215
49	20240617	1785	2005	2100	1785	506	1061810	00	0.00	N	5	-215
50	20240610	2000	1890	2000	1890	984	1937550	00	0.00	N	2	100
51	20240603	1900	1900	2185	1633	1202	2180033	00	0.00	N	3	0
52	20240527	1900	1898	1900	1898	102	193796	00	0.00	N	2	249
53	20240520	1651	1861	1861	1651	2	3512	00	0.00	N	5	-534
54	20240513	2185	2185	2185	2185	70	152950	00	0.00	N	5	-65
55	20240507	2250	2135	2250	2135	502	1072000	00	0.00	N	2	50
56	20240429	2200	2295	2500	2000	2626	5682420	00	0.00	N	5	-145
57	20240422	2345	2300	2900	2200	10819	24479245	00	0.00	N	5	-180
58	20240415	2525	2490	2850	2420	240	602135	00	0.00	N	2	35
59	20240408	2490	2850	2850	2175	731	1619715	00	0.00	N	5	-20
60	20240401	2510	2570	3300	2460	3976	9974940	00	0.00	N	2	270
61	20240325	2240	2380	2850	2155	2580	6240255	00	0.00	N	2	170
62	20240318	2070	2350	2350	1700	2053	4085537	00	0.00	N	5	-45
63	20240311	2115	3190	3190	2100	106	272765	00	0.00	N	5	-1085
64	20240304	3200	3000	3200	3000	426	1346240	00	0.00	N	3	0
65	20240226	3200	3780	4345	2800	661	2340395	00	0.00	N	5	-690
66	20240219	3890	3240	4200	3165	678	2220145	00	0.00	N	2	740
67	20240213	3150	2645	3150	2645	178	488165	00	0.00	N	2	505
68	20240205	2645	2700	3105	2300	208	577095	00	0.00	N	5	-505
69	20240129	3150	3150	3150	3150	6	18900	00	0.00	N	3	0
70	20240122	3150	3150	3150	3150	189	595350	00	0.00	N	3	0
71	20240115	3150	3150	3150	3150	1504	4737600	00	0.00	N	3	0
72	20240108	3150	3150	3150	3150	450	1417500	00	0.00	N	5	-50
73	20240102	3200	3275	3275	3200	0	0	00	0.00	N	5	-75
74	20231226	3275	3200	3300	2805	200	658480	00	0.00	N	5	-15
75	20231218	3290	3005	3390	3000	783	2476420	00	0.00	N	2	10
76	20231211	3280	3330	3380	3280	2530	8411950	00	0.00	N	5	-620
77	20231204	3900	4015	4015	3100	305	1064750	00	0.00	N	2	400
78	20231127	3500	3250	3555	2765	714	2158020	00	0.00	N	2	10
79	20231120	3490	4300	4300	3230	2612	9061220	00	0.00	N	5	-910
80	20231113	4400	4500	4500	4400	149	670500	00	0.00	N	5	-100
81	20231106	4500	4800	4800	4500	1	4665	00	0.00	N	5	-405
82	20231030	4905	5050	5200	4905	1203	5988450	00	0.00	N	5	-295
83	20231023	5200	5000	5300	4855	705	3514000	00	0.00	N	2	200
84	20231016	5000	4800	5000	4800	787	3811200	00	0.00	N	2	200
85	20231010	4800	5100	5100	4800	300	1456500	00	0.00	N	5	-340
86	20231004	5140	5140	5290	4995	601	3060290	00	0.00	N	5	-150
87	20230925	5290	5600	5600	5290	600	3266000	00	0.00	N	5	-920
88	20230918	6210	5300	6210	5010	602	3103610	00	0.00	N	2	710
89	20230911	5500	5150	5500	5150	603	3106100	00	0.00	N	2	200
90	20230904	5300	5340	5340	5300	0	0	00	0.00	N	5	-40
91	20230828	5340	5270	5500	5120	601	3151500	00	0.00	N	5	-80
92	20230821	5420	5420	5420	5420	200	1084000	00	0.00	N	5	-160
93	20230814	5580	5000	5580	4855	301	1462080	00	0.00	N	2	580
94	20230807	5000	5000	5000	5000	0	0	00	0.00	N	3	0
95	20230731	5000	5340	5340	5000	1261	6373000	00	0.00	N	5	-500
96	20230724	5500	5500	5500	5500	1	5500	00	0.00	N	3	0
97	20230717	5500	5500	5500	4680	3002	16510180	00	0.00	N	3	0
98	20230710	5500	5340	5500	5340	1101	6055500	00	0.00	N	2	160
99	20230703	5340	5500	5500	4680	805	4378640	00	0.00	N	5	-650
100	20230626	5990	6240	6240	5900	233	1374990	00	0.00	N	5	-250
101	20230620	6240	5900	6830	5020	6823	42080050	00	0.00	N	2	6240