KissMeData/331660/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	17600	17600	17600	17600	0	0	00	0.00	N	3	0
3	20250203	17600	17600	17600	17600	0	0	00	0.00	N	3	0
4	20250131	17600	17600	17600	17600	0	0	00	0.00	N	3	0
5	20250120	17600	17600	17600	17600	0	0	00	0.00	N	3	0
6	20250113	17600	17600	17600	17600	0	0	00	0.00	N	3	0
7	20250106	17600	17600	17600	17600	0	0	00	0.00	N	3	0
8	20241230	17600	17600	17600	17600	0	0	00	0.00	N	3	0
9	20241223	17600	17600	17600	17600	0	0	00	0.00	N	3	0
10	20241216	17600	17600	17600	17600	0	0	00	0.00	N	3	0
11	20241209	17600	17600	17600	17600	0	0	00	0.00	N	3	0
12	20241202	17600	17600	17600	17600	0	0	00	0.00	N	3	0
13	20241125	17600	17600	17600	17600	0	0	00	0.00	N	3	0
14	20241118	17600	17600	17600	17600	0	0	00	0.00	N	3	0
15	20241111	17600	17600	17600	17600	0	0	00	0.00	N	3	0
16	20241104	17600	17100	17600	17100	1	17600	00	0.00	N	2	500
17	20241028	17100	17100	17100	17100	0	0	00	0.00	N	3	0
18	20241021	17100	17100	17100	17100	0	0	00	0.00	N	3	0
19	20241014	17100	17100	17100	17100	0	0	00	0.00	N	3	0
20	20241007	17100	17100	17100	17100	0	0	00	0.00	N	3	0
21	20240930	17100	17100	17100	17100	0	0	00	0.00	N	3	0
22	20240923	17100	17100	17100	17100	0	0	00	0.00	N	3	0
23	20240919	17100	17100	17100	17100	0	0	00	0.00	N	3	0
24	20240909	17100	15100	17100	15100	10	171000	00	0.00	N	2	2000
25	20240902	15100	13190	15100	13190	100	1509790	00	0.00	N	2	1910
26	20240826	13190	13190	13190	13190	0	0	00	0.00	N	3	0
27	20240819	13190	13190	13190	13190	0	0	00	0.00	N	3	0
28	20240812	13190	13190	13190	13190	0	0	00	0.00	N	3	0
29	20240805	13190	13190	13190	13190	0	0	00	0.00	N	3	0
30	20240729	13190	13190	13190	13190	0	0	00	0.00	N	3	0
31	20240722	13190	13190	13190	13190	0	0	00	0.00	N	3	0
32	20240715	13190	13190	13190	13190	0	0	00	0.00	N	3	0
33	20240708	13190	13190	13190	13190	0	0	00	0.00	N	3	0
34	20240701	13190	13190	13190	13190	0	0	00	0.00	N	3	0
35	20240624	13190	13190	13190	13190	0	0	00	0.00	N	3	0
36	20240617	13190	13190	13190	13190	0	0	00	0.00	N	3	0
37	20240610	13190	13190	13190	13190	0	0	00	0.00	N	3	0
38	20240603	13190	13190	13190	13190	0	0	00	0.00	N	3	0
39	20240527	13190	13190	13190	13190	0	0	00	0.00	N	3	0
40	20240520	13190	13190	13190	13190	0	0	00	0.00	N	3	0
41	20240513	13190	13190	13190	13190	0	0	00	0.00	N	3	0
42	20240507	13190	13190	13190	13190	0	0	00	0.00	N	3	0
43	20240429	13190	13190	13190	13190	0	0	00	0.00	N	3	0
44	20240422	13190	13190	13190	13190	0	0	00	0.00	N	3	0
45	20240415	13190	13190	13190	13190	0	0	00	0.00	N	3	0
46	20240408	13190	13190	13190	13190	0	0	00	0.00	N	3	0
47	20240401	13190	13490	13490	11470	2	24660	00	0.00	N	5	-300
48	20240325	13490	13490	13490	13490	0	0	00	0.00	N	3	0
49	20240318	13490	13490	13490	13490	0	0	00	0.00	N	3	0
50	20240311	13490	13490	13490	13490	0	0	00	0.00	N	3	0
51	20240304	13490	13490	13490	13490	0	0	00	0.00	N	3	0
52	20240226	13490	13490	13490	13490	0	0	00	0.00	N	3	0
53	20240219	13490	13490	13490	13490	0	0	00	0.00	N	3	0
54	20240213	13490	13490	13490	13490	0	0	00	0.00	N	3	0
55	20240205	13490	13490	13490	13490	0	0	00	0.00	N	3	0
56	20240129	13490	13490	13490	13490	0	0	00	0.00	N	3	0
57	20240122	13490	13490	13490	13490	0	0	00	0.00	N	3	0
58	20240115	13490	13500	15500	11480	12	155600	00	0.00	N	5	-10
59	20240108	13500	13500	13500	13500	0	0	00	0.00	N	3	0
60	20240102	13500	13500	13500	13500	0	0	00	0.00	N	3	0
61	20231226	13500	13500	13500	13500	0	0	00	0.00	N	3	0
62	20231218	13500	15500	15500	13500	20	270000	00	0.00	N	5	-2000
63	20231211	15500	15500	15500	15500	0	0	00	0.00	N	3	0
64	20231204	15500	15500	15500	15500	0	0	00	0.00	N	3	0
65	20231127	15500	15500	15500	15500	0	0	00	0.00	N	3	0
66	20231120	15500	15500	15500	15500	0	0	00	0.00	N	3	0
67	20231113	15500	15500	15500	15500	0	0	00	0.00	N	3	0
68	20231106	15500	15500	15500	15500	0	0	00	0.00	N	3	0
69	20231030	15500	15500	15500	15500	0	0	00	0.00	N	3	0
70	20231023	15500	15500	15500	15500	0	0	00	0.00	N	3	0
71	20231016	15500	15500	15500	15500	0	0	00	0.00	N	3	0
72	20231010	15500	15500	15500	15500	0	0	00	0.00	N	3	0
73	20231004	15500	15500	15500	15500	0	0	00	0.00	N	3	0
74	20230925	15500	15500	15500	15500	0	0	00	0.00	N	3	0
75	20230918	15500	15500	15500	15500	0	0	00	0.00	N	3	0
76	20230911	15500	15500	15500	15500	0	0	00	0.00	N	3	0
77	20230904	15500	15500	15500	15500	0	0	00	0.00	N	3	0
78	20230828	15500	15500	15500	15500	0	0	00	0.00	N	3	0
79	20230821	15500	15500	15500	15500	0	0	00	0.00	N	3	0
80	20230814	15500	15500	15500	15500	0	0	00	0.00	N	3	0
81	20230807	15500	15500	15500	15500	0	0	00	0.00	N	3	0
82	20230731	15500	15500	15500	15500	0	0	00	0.00	N	3	0
83	20230724	15500	15500	15500	15500	0	0	00	0.00	N	3	0
84	20230717	15500	15500	15500	15500	0	0	00	0.00	N	3	0
85	20230710	15500	15500	15500	15500	0	0	00	0.00	N	3	0
86	20230703	15500	15500	15500	15500	0	0	00	0.00	N	3	0
87	20230626	15500	15500	15500	15500	0	0	00	0.00	N	3	0
88	20230619	15500	15500	15500	15500	0	0	00	0.00	N	3	0
89	20230612	15500	15500	15500	15500	0	0	00	0.00	N	3	0
90	20230605	15500	15500	15500	15500	0	0	00	0.00	N	3	0
91	20230530	15500	15500	15500	15500	0	0	00	0.00	N	3	0
92	20230522	15500	15500	15500	15500	0	0	00	0.00	N	3	0
93	20230515	15500	15500	15500	15500	0	0	00	0.00	N	3	0
94	20230508	15500	15500	15500	15500	0	0	00	0.00	N	3	0
95	20230502	15500	15500	15500	15500	0	0	00	0.00	N	3	0
96	20230424	15500	15500	15500	15500	0	0	00	0.00	N	3	0
97	20230417	15500	15500	15500	15500	0	0	00	0.00	N	3	0
98	20230410	15500	15500	15500	15500	0	0	00	0.00	N	3	0
99	20230403	15500	15500	15500	15500	0	0	00	0.00	N	3	0
100	20230327	15500	15500	15500	15500	8517	119238000	00	0.00	N	3	0
101	20230320	15500	15500	15500	15500	0	0	00	0.00	N	3	0
102	20230313	15500	15500	15500	15500	0	0	00	0.00	N	3	0
103	20230306	15500	15500	15500	15500	0	0	00	0.00	N	3	0
104	20230227	15500	15500	15500	15500	0	0	00	0.00	N	3	0
105	20230220	15500	15500	15500	15500	0	0	00	0.00	N	3	0
106	20230213	15500	15500	15500	15500	0	0	00	0.00	N	3	0
107	20230206	15500	15500	15500	15500	0	0	00	0.00	N	3	0
108	20230130	15500	15500	15500	15500	0	0	00	0.00	N	3	0
109	20230125	15500	15500	15500	15500	0	0	00	0.00	N	3	0
110	20230116	15500	15500	15500	15500	0	0	00	0.00	N	3	0
111	20230109	15500	15500	15500	15500	0	0	00	0.00	N	3	0
112	20230102	15500	15500	15500	15500	0	0	00	0.00	N	3	0
113	20221226	15500	15500	15500	15500	0	0	00	0.00	N	3	0
114	20221219	15500	15500	15500	15500	0	0	00	0.00	N	3	0
115	20221212	15500	15050	15500	15050	2	31000	00	0.00	N	2	450
116	20221205	15050	15500	15500	15050	64	963200	00	0.00	N	5	-450
117	20221128	15500	15500	15500	15500	0	0	00	0.00	N	3	0
118	20221121	15500	13900	15500	13900	5106	91479700	00	0.00	N	2	1200
119	20221114	14300	10850	14300	9250	174	2155050	00	0.00	N	2	3450
120	20221107	10850	10850	10850	10850	100	1085000	00	0.00	N	5	-350
121	20221031	11200	11750	11750	11200	1	11200	00	0.00	N	5	-550
122	20221024	11750	10700	11750	10700	272	3049850	00	0.00	N	2	1050
123	20221017	10700	11000	11000	10700	16	171200	00	0.00	N	5	-300
124	20221011	11000	11550	11550	9600	179	2041850	00	0.00	N	5	-850
125	20221004	11850	9020	11850	9020	203	1836550	00	0.00	N	2	3090
126	20220926	8760	14050	14050	8760	199	2744810	00	0.00	N	5	-5690
127	20220919	14450	12150	14850	11500	336	4278650	00	0.00	N	2	2650
128	20220913	11800	13400	13400	11450	201	2531450	00	0.00	N	5	-2000
129	20220905	13800	12400	14200	12000	102	1406200	00	0.00	N	2	1400
130	20220829	12400	14150	14150	10500	307	3875850	00	0.00	N	5	-2150
131	20220822	14550	11050	14950	11050	204	2613450	00	0.00	N	2	3800
132	20220816	10750	14450	14450	10750	209	2789400	00	0.00	N	5	-4100
133	20220808	14850	12850	15100	12850	314	4291150	00	0.00	N	3	0
134	20220801	14850	14900	14950	11400	410	5802750	00	0.00	N	5	-450
135	20220725	15300	12200	15300	12200	304	3895550	00	0.00	N	2	3450
136	20220718	11850	15750	15750	11500	303	4245350	00	0.00	N	5	-2150
137	20220711	14000	14750	14750	11600	303	3939150	00	0.00	N	5	-1150
138	20220704	15150	13950	15600	12200	403	5497150	00	0.00	N	2	800
139	20220627	14350	13250	14750	12550	503	6857050	00	0.00	N	2	1500
140	20220620	12850	13950	14800	10850	504	6916600	00	0.00	N	5	-1500
141	20220613	14350	12550	14750	12550	301	4069750	00	0.00	N	2	1800
142	20220607	12550	17600	17600	12550	203	3419750	00	0.00	N	5	-3250
143	20220530	15800	13800	15800	13800	403	5830700	00	0.00	N	2	2400
144	20220523	13400	13150	17050	13150	295	4747250	00	0.00	N	5	-2050
145	20220516	15450	14150	15700	13500	411	5926650	00	0.00	N	2	1750
146	20220509	13700	15450	15800	13650	510	7576100	00	0.00	N	5	-2200
147	20220502	15900	15500	18250	12350	417	6188600	00	0.00	N	3	0
148	20220425	15900	16700	16700	13850	503	7803500	00	0.00	N	5	-1300
149	20220418	17200	15400	17200	13150	112	1539000	00	0.00	N	5	-900
150	20220411	18100	13650	18100	11650	120	1817500	00	0.00	N	2	4950
151	20220404	13150	12050	13150	11700	206	2481650	00	0.00	N	2	1450
152	20220328	11700	18200	18200	11700	104	1428750	00	0.00	N	5	-9650
153	20220321	21350	23250	26150	21350	297	7330500	00	0.00	N	5	-1900
154	20220314	23250	21850	24300	20300	506	11212650	00	0.00	N	2	2000
155	20220307	21250	22150	24600	21250	404	9281800	00	0.00	N	5	-250
156	20220228	21500	23200	25900	21500	595	14601600	00	0.00	N	5	-1050
157	20220221	22550	20400	26150	19850	330	7232450	00	0.00	N	2	2750
158	20220214	19800	19050	23150	17550	404	8379550	00	0.00	N	5	-2500
159	20220207	22300	26000	26150	21650	403	9780550	00	0.00	N	5	-4450
160	20220203	26750	26650	26750	23200	212	5347050	00	0.00	N	5	-650
161	20220124	27400	25900	29000	22000	494	12513450	00	0.00	N	2	4750
162	20220117	22650	24750	29450	20000	317	7338350	00	0.00	N	5	-2800
163	20220110	25450	21350	26050	21350	147	3552400	00	0.00	N	2	3500
164	20220103	21950	15600	21950	15600	1399	24755150	00	0.00	N	2	6800
165	20211227	15150	16700	17700	15150	220	3822450	00	0.00	N	2	600
166	20211220	14550	21400	21400	14550	261	5391650	00	0.00	N	5	-7450
167	20211213	22000	20400	23800	18000	5205	94311700	00	0.00	N	5	-400
168	20211206	22400	17000	22400	14900	234	3835250	00	0.00	N	2	4900
169	20211129	17500	16000	18000	15300	312	5136450	00	0.00	N	2	3050
170	20211122	14450	13250	14750	12600	405	5417000	00	0.00	N	2	1600
171	20211115	12850	15450	15450	12850	101	1512850	00	0.00	N	5	-2600
172	20211108	15450	15900	15900	15450	1	15450	00	0.00	N	5	-850
173	20211101	16300	17100	17100	16300	0	0	00	0.00	N	5	-800
174	20211025	17100	17550	17550	17100	0	0	00	0.00	N	5	-450
175	20211018	17550	17500	17550	17050	6	105150	00	0.00	N	2	50
176	20211012	17500	17500	17500	17500	0	0	00	0.00	N	3	0
177	20211005	17500	17500	17500	17500	0	0	00	0.00	N	3	0
178	20210927	17500	17500	17500	17500	0	0	00	0.00	N	3	0
179	20210923	17500	17500	17500	17500	0	0	00	0.00	N	3	0
180	20210913	17500	17500	17500	17500	0	0	00	0.00	N	3	0
181	20210906	17500	18000	18000	17500	100	1750000	00	0.00	N	5	-500
182	20210830	18000	18100	18100	18000	0	0	00	0.00	N	5	-100
183	20210823	18100	18350	18350	18100	0	0	00	0.00	N	5	-250
184	20210817	18350	18350	18350	18350	0	0	00	0.00	N	3	0
185	20210809	18350	18350	18350	18350	0	0	00	0.00	N	3	0
186	20210802	18350	18350	18350	18350	0	0	00	0.00	N	3	0
187	20210726	18350	18350	18350	18350	0	0	00	0.00	N	3	0
188	20210719	18350	18350	18350	18350	0	0	00	0.00	N	3	0
189	20210712	18350	18350	18350	18350	0	0	00	0.00	N	3	0