KissMeData/348840/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20230731	3900	4105	4520	2010	3506	13273515	00	0.00	N	5	-205
3	20230724	4105	4105	4105	4105	0	0	00	0.00	N	3	0
4	20230717	4105	4105	4105	4105	0	0	00	0.00	N	3	0
5	20230710	4105	4200	4200	4005	492	2007210	00	0.00	N	5	-95
6	20230703	4200	4200	4200	4200	0	0	00	0.00	N	3	0
7	20230626	4200	4295	4295	4000	377	1543545	00	0.00	N	2	185
8	20230619	4015	4015	4015	4015	0	0	00	0.00	N	3	0
9	20230612	4015	4300	4300	4005	4	16350	00	0.00	N	5	-285
10	20230605	4300	4000	4300	4000	246	1024050	00	0.00	N	2	300
11	20230530	4000	3800	4000	3800	1	4000	00	0.00	N	2	200
12	20230522	3800	4000	4000	3800	27	105300	00	0.00	N	5	-495
13	20230515	4295	4295	4295	4295	0	0	00	0.00	N	3	0
14	20230508	4295	4300	4300	4295	0	0	00	0.00	N	5	-5
15	20230502	4300	4500	4500	4100	32	135750	00	0.00	N	3	0
16	20230424	4300	5440	6430	3940	541	2734290	00	0.00	N	5	-2100
17	20230417	6400	6400	6400	6400	40	256000	00	0.00	N	3	0
18	20230410	6400	5810	6400	5810	11	68400	00	0.00	N	2	590
19	20230403	5810	5800	5810	5800	19	110350	00	0.00	N	5	-190
20	20230327	6000	6600	6600	6000	35	216000	00	0.00	N	5	-600
21	20230320	6600	7000	7000	6600	14	94000	00	0.00	N	5	-400
22	20230313	7000	7200	7200	6800	14	96200	00	0.00	N	5	-200
23	20230306	7200	7590	7590	6600	25	172590	00	0.00	N	2	600
24	20230227	6600	6600	6600	6590	2	13200	00	0.00	N	2	200
25	20230220	6400	10000	10000	6400	242	1726790	00	0.00	N	5	-3400
26	20230213	9800	10000	12000	9800	34	345200	00	0.00	N	5	-200
27	20230206	10000	10000	10000	10000	0	0	00	0.00	N	3	0
28	20230130	10000	10450	10500	10000	3	31000	00	0.00	N	5	-450
29	20230125	10450	10450	10450	10450	0	0	00	0.00	N	3	0
30	20230116	10450	10450	10450	10450	0	0	00	0.00	N	3	0
31	20230109	10450	10450	10450	10450	0	0	00	0.00	N	3	0
32	20230102	10450	10450	10450	10450	0	0	00	0.00	N	3	0
33	20221226	10450	11000	11000	10000	3	30950	00	0.00	N	5	-550
34	20221219	11000	13500	13500	11000	8	97500	00	0.00	N	5	-2000
35	20221212	13000	14000	14950	12550	40	526400	00	0.00	N	5	-2000
36	20221205	15000	14150	15000	12500	53	755800	00	0.00	N	5	-1600
37	20221128	16600	14000	16600	12500	12	167850	00	0.00	N	2	1650
38	20221121	14950	12000	14950	12000	10	135650	00	0.00	N	2	2950
39	20221114	12000	11500	12000	11500	1	12000	00	0.00	N	2	500
40	20221107	11500	11000	11500	11000	1	11500	00	0.00	N	2	500
41	20221031	11000	11000	11000	11000	0	0	00	0.00	N	3	0
42	20221024	11000	11000	11000	11000	0	0	00	0.00	N	3	0
43	20221017	11000	11000	11000	11000	0	0	00	0.00	N	3	0
44	20221011	11000	10500	11000	10500	1	11000	00	0.00	N	2	500
45	20221004	10500	10500	10500	10500	0	0	00	0.00	N	3	0
46	20220926	10500	10500	10500	10500	0	0	00	0.00	N	3	0
47	20220919	10500	10500	10500	10500	0	0	00	0.00	N	3	0
48	20220913	10500	9800	10500	9800	1	10500	00	0.00	N	2	700
49	20220905	9800	9800	9800	9800	1	9800	00	0.00	N	5	-200
50	20220829	10000	10000	10000	10000	0	0	00	0.00	N	3	0
51	20220822	10000	10500	10500	10000	2	20000	00	0.00	N	5	-500
52	20220816	10500	10500	10500	10500	0	0	00	0.00	N	3	0
53	20220808	10500	10500	10500	10500	0	0	00	0.00	N	3	0
54	20220801	10500	10500	10500	10500	0	0	00	0.00	N	3	0
55	20220725	10500	10500	10500	10500	0	0	00	0.00	N	3	0
56	20220718	10500	10500	10500	10500	0	0	00	0.00	N	3	0
57	20220711	10500	10850	10850	10500	0	0	00	0.00	N	5	-450
58	20220704	10950	10950	10950	10950	0	0	00	0.00	N	3	0
59	20220627	10950	10950	10950	10850	101	1095950	00	0.00	N	3	0
60	20220620	10950	9500	10950	9500	757	7951200	00	0.00	N	2	1450
61	20220613	9500	8700	9500	8700	560	5296000	00	0.00	N	2	700
62	20220607	8800	8600	8800	8600	1	8800	00	0.00	N	2	200
63	20220530	8600	8600	8600	8400	147	1235400	00	0.00	N	3	0
64	20220523	8600	9200	9200	8600	701	6240500	00	0.00	N	5	-600
65	20220516	9200	9200	9400	9200	257	2377200	00	0.00	N	3	0
66	20220509	9200	10000	10000	9200	53829	565167700	00	0.00	N	5	-2150
67	20220502	11350	11500	11500	9910	37	374500	00	0.00	N	5	-1150
68	20220425	12500	11000	12650	11000	1195	15100550	00	0.00	N	2	1500
69	20220418	11000	10000	11000	10000	13	134500	00	0.00	N	2	1000
70	20220411	10000	8600	10750	8600	174	1558950	00	0.00	N	2	1500
71	20220404	8500	8800	8800	8200	1068	8900630	00	0.00	N	5	-150
72	20220328	8650	11050	12900	8650	692	6141130	00	0.00	N	5	-4300
73	20220321	12950	12950	12950	12950	0	0	00	0.00	N	3	0
74	20220314	12950	13450	13450	11500	27	326000	00	0.00	N	3	0
75	20220307	12950	12600	12950	12600	1	12950	00	0.00	N	2	350
76	20220228	12600	12500	13950	12500	6	78450	00	0.00	N	5	-850
77	20220221	13450	12450	13450	12450	46	577250	00	0.00	N	2	1000
78	20220214	12450	13450	13450	12000	4	49900	00	0.00	N	5	-550
79	20220207	13000	14500	15000	12500	25	345800	00	0.00	N	5	-1000
80	20220203	14000	12500	14000	12500	102	1323600	00	0.00	N	2	1650
81	20220124	12350	10500	12400	9600	64	733050	00	0.00	N	2	1850
82	20220117	10500	12450	12500	9200	70	701470	00	0.00	N	5	-1950
83	20220110	12450	14350	14350	12200	27	340350	00	0.00	N	5	-1850
84	20220103	14300	13950	14300	13500	14	199550	00	0.00	N	2	350
85	20211227	13950	13500	13950	13500	3	41350	00	0.00	N	2	500
86	20211220	13450	11000	13450	11000	401	5202200	00	0.00	N	2	2950
87	20211213	10500	10500	10550	9800	101	1019550	00	0.00	N	5	-500
88	20211206	11000	10700	11000	9800	66	684600	00	0.00	N	2	300
89	20211129	10700	10500	11000	10500	4	43200	00	0.00	N	2	200
90	20211122	10500	10400	12000	10400	23	244750	00	0.00	N	2	100
91	20211115	10400	9810	10400	9810	2	20300	00	0.00	N	2	590
92	20211108	9810	11950	11950	9810	54	567140	00	0.00	N	5	-1690
93	20211101	11500	12500	12500	11500	3	36000	00	0.00	N	5	-1450
94	20211025	12950	12500	13000	12500	1	13000	00	0.00	N	2	450
95	20211018	12500	13000	13500	12500	11	142850	00	0.00	N	3	0
96	20211012	12500	13000	13000	12000	8	99950	00	0.00	N	5	-500
97	20211005	13000	11500	13000	11500	6	75000	00	0.00	N	2	1500
98	20210927	11500	13500	13500	11500	16	203000	00	0.00	N	5	-1600
99	20210923	13100	13450	13450	13100	4	53300	00	0.00	N	2	100
100	20210913	13000	12500	13500	12500	12	157150	00	0.00	N	3	0
101	20210906	13000	13500	14000	12500	20	266650	00	0.00	N	3	0
102	20210830	13000	13000	14000	12500	38	498850	00	0.00	N	2	500
103	20210823	12500	12700	13000	11000	176	1963600	00	0.00	N	2	100
104	20210817	12400	13500	13500	10950	26	326500	00	0.00	N	5	-1050
105	20210809	13450	13000	14000	11000	42	521200	00	0.00	N	2	850
106	20210802	12600	14600	14600	12500	19	246900	00	0.00	N	5	-200
107	20210726	12800	15000	15000	12050	188	2413950	00	0.00	N	5	-1150
108	20210719	13950	12800	14900	10300	15	196200	00	0.00	N	2	2450
109	20210712	11500	15800	16750	10500	1546	17302850	00	0.00	N	5	-2750