KissMeData/446440/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	10950	10940	11000	9700	1071	10853890	00	0.00	N	5	-10
3	20250507	10960	10130	10960	10130	186	1929320	00	0.00	N	2	510
4	20250428	10450	10490	11000	10000	937	9561100	00	0.00	N	5	-40
5	20250421	10490	10500	12000	10020	2380	24481140	00	0.00	N	5	-300
6	20250414	10790	10500	11490	10010	2155	21904550	00	0.00	N	5	-700
7	20250407	11490	11000	11490	10000	476	5037740	00	0.00	N	2	490
8	20250331	11000	10010	11450	10000	529	5495970	00	0.00	N	3	0
9	20250324	11000	9800	11400	9800	1385	14111060	00	0.00	N	2	950
10	20250317	10050	11850	11850	9960	1291	13449970	00	0.00	N	5	-1840
11	20250310	11890	11900	11930	11100	374	4300610	00	0.00	N	5	-50
12	20250304	11940	11500	11960	11000	106	1231790	00	0.00	N	2	50
13	20250224	11890	11700	12400	11120	621	7382360	00	0.00	N	5	-590
14	20250217	12480	12000	12990	11510	768	9259530	00	0.00	N	5	-10
15	20250210	12490	13170	13540	11530	1172	14800190	00	0.00	N	5	-1090
16	20250203	13580	13500	15000	12110	1872	24897580	00	0.00	N	5	-290
17	20250131	13870	13870	13870	13870	1	13870	00	0.00	N	3	0
18	20250120	13870	13100	14000	11330	1700	21629460	00	0.00	N	2	770
19	20250113	13100	13700	14850	13000	1888	25546800	00	0.00	N	5	-1350
20	20250106	14450	14500	15000	13700	245	3536970	00	0.00	N	5	-1040
21	20241230	15490	15000	15500	13520	577	8171530	00	0.00	N	5	-10
22	20241223	15500	14000	15990	13100	535	7730100	00	0.00	N	2	1000
23	20241216	14500	14000	15000	12000	621	8256920	00	0.00	N	2	1390
24	20241209	13110	15000	16500	13000	3139	44273570	00	0.00	N	5	-2890
25	20241202	16000	13000	16000	12000	982	13459310	00	0.00	N	2	2500
26	20241125	13500	11000	14000	10000	1246	14314600	00	0.00	N	2	2500
27	20241118	11000	12000	12500	9600	1070	12000060	00	0.00	N	5	-800
28	20241111	11800	9900	11990	9500	251	2541200	00	0.00	N	2	1010
29	20241104	10790	10500	12000	9910	2241	23332380	00	0.00	N	5	-500
30	20241028	11290	12000	13000	9800	276	3157500	00	0.00	N	5	-710
31	20241021	12000	10000	12500	9900	1111	11820460	00	0.00	N	2	1500
32	20241014	10500	10500	10500	9900	683	6980500	00	0.00	N	3	0
33	20241007	10500	10000	10500	9900	221	2227340	00	0.00	N	3	0
34	20240930	10500	10000	10500	9800	157	1582700	00	0.00	N	3	0
35	20240923	10500	10400	10510	9900	595	6066690	00	0.00	N	2	200
36	20240919	10300	10500	10500	9800	29	288200	00	0.00	N	5	-160
37	20240909	10460	10490	10500	10000	24	245540	00	0.00	N	5	-40
38	20240902	10500	10500	10500	10490	26	272980	00	0.00	N	2	320
39	20240826	10180	9500	10500	9000	488	4786480	00	0.00	N	2	380
40	20240819	9800	9800	10000	8600	113	1065380	00	0.00	N	2	200
41	20240812	9600	9800	10500	9500	117	1125340	00	0.00	N	3	0
42	20240805	9600	9800	10500	9010	422	4078000	00	0.00	N	5	-200
43	20240729	9800	9700	10880	8110	495	4661620	00	0.00	N	5	-200
44	20240722	10000	10000	11000	9500	243	2381970	00	0.00	N	3	0
45	20240715	10000	10900	11000	9000	97	952390	00	0.00	N	3	0
46	20240708	10000	10900	11480	9700	193	1920090	00	0.00	N	5	-900
47	20240701	10900	10400	11000	9300	378	3730840	00	0.00	N	2	900
48	20240624	10000	10000	11000	9610	94	937100	00	0.00	N	5	-1000
49	20240617	11000	10000	11000	8600	923	8736900	00	0.00	N	2	30
50	20240610	10970	10980	10990	9700	2113	21006240	00	0.00	N	2	710
51	20240603	10260	9510	11200	8750	327	3067060	00	0.00	N	5	-190
52	20240527	10450	9800	11500	9700	468	4821500	00	0.00	N	5	-110
53	20240520	10560	10110	11900	9800	148	1645900	00	0.00	N	2	400
54	20240513	10160	10470	12030	9800	236	2435670	00	0.00	N	5	-1150
55	20240507	11310	9990	11310	9000	240	2359800	00	0.00	N	2	1010
56	20240429	10300	10250	11600	9730	161	1591160	00	0.00	N	2	1140
57	20240422	9160	9550	9700	8260	756	6719080	00	0.00	N	5	-690
58	20240415	9850	9770	9950	8600	694	6366310	00	0.00	N	5	-230
59	20240408	10080	10990	11000	9490	643	6276560	00	0.00	N	5	-440
60	20240401	10520	9810	11300	9810	216	2230500	00	0.00	N	2	710
61	20240325	9810	11390	11390	9480	450	4396800	00	0.00	N	5	-1190
62	20240318	11000	11390	11390	9110	724	7099860	00	0.00	N	2	300
63	20240311	10700	11330	11390	10700	368	4081520	00	0.00	N	5	-980
64	20240304	11680	9900	12000	9500	502	5059510	00	0.00	N	2	1780
65	20240226	9900	9700	10890	9110	849	8098500	00	0.00	N	5	-100
66	20240219	10000	10500	10500	9490	561	5399400	00	0.00	N	5	-80
67	20240213	10080	9490	10840	8530	1781	16412040	00	0.00	N	2	620
68	20240205	9460	10550	10870	9170	1121	10867460	00	0.00	N	5	-1420
69	20240129	10880	11770	11770	10000	503	5360170	00	0.00	N	2	180
70	20240122	10700	11750	11780	9600	4475	45223220	00	0.00	N	5	-1080
71	20240115	11780	10780	12000	9530	5514	55713700	00	0.00	N	2	990
72	20240108	10790	10530	11390	10070	2192	22595590	00	0.00	N	5	-880
73	20240102	11670	12390	12790	10510	4750	50457110	00	0.00	N	5	-830
74	20231226	12500	12800	13000	10880	1040	12419010	00	0.00	N	5	-300
75	20231218	12800	11440	13570	10500	1065	12467160	00	0.00	N	2	1000
76	20231211	11800	10970	11800	10030	404	4353750	00	0.00	N	2	830
77	20231204	10970	10380	11000	10000	375	3902860	00	0.00	N	2	590
78	20231127	10380	9800	11850	9780	948	9506340	00	0.00	N	5	-1120
79	20231120	11500	10500	12000	9900	1166	12932450	00	0.00	N	5	-500
80	20231113	12000	12000	13490	11000	213	2482630	00	0.00	N	2	1500
81	20231106	10500	10850	10940	9000	624	6406070	00	0.00	N	2	200
82	20231030	10300	9990	11750	9310	898	8644800	00	0.00	N	5	-590
83	20231023	10890	10200	11800	9000	873	8690630	00	0.00	N	5	-980
84	20231016	11870	12460	12470	9500	473	5046180	00	0.00	N	5	-110
85	20231010	11980	11990	12490	10600	241	2850460	00	0.00	N	5	-510
86	20231004	12490	9900	13730	9310	221	2178730	00	0.00	N	2	2090
87	20230925	10400	10370	12010	10000	366	3743740	00	0.00	N	5	-300
88	20230918	10700	11000	12480	9240	1118	10774860	00	0.00	N	5	-300
89	20230911	11000	13600	13600	9270	2562	26826710	00	0.00	N	5	-2950
90	20230904	13950	12510	14300	12510	247	3433630	00	0.00	N	5	-30
91	20230828	13980	14590	14590	12000	198	2460780	00	0.00	N	2	480
92	20230821	13500	15490	15900	11300	2716	36469450	00	0.00	N	5	-2270
93	20230814	15770	17000	17000	15020	515	8154980	00	0.00	N	5	-100
94	20230807	15870	20800	20800	14120	2662	43548310	00	0.00	N	5	-3020
95	20230731	18890	30000	30000	15690	8514	168348480	00	0.00	N	2	18890