KissMeData/388610/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	15300	15270	15700	14540	4293	65028020	00	0.00	N	2	1000
3	20250331	14300	13500	15900	13500	13978	200614810	00	0.00	N	2	310
4	20250324	13990	13300	14480	12500	5462	74429080	00	0.00	N	2	1420
5	20250317	12570	13410	14870	12500	13641	174900130	00	0.00	N	5	-770
6	20250310	13340	13990	14000	12500	2498	32849620	00	0.00	N	5	-360
7	20250304	13700	13950	15500	13300	5171	70812460	00	0.00	N	2	340
8	20250224	13360	14000	14000	12700	2157	28536200	00	0.00	N	5	-630
9	20250217	13990	14380	14380	13040	6549	88794190	00	0.00	N	2	310
10	20250210	13680	14490	14490	12540	3920	51634550	00	0.00	N	5	-810
11	20250203	14490	13860	16300	13500	2753	39136900	00	0.00	N	2	300
12	20250131	14190	13740	14200	13740	1020	14281310	00	0.00	N	2	450
13	20250120	13740	14000	14000	13000	3321	44032700	00	0.00	N	5	-40
14	20250113	13780	14300	14800	13150	4066	54519550	00	0.00	N	5	-310
15	20250106	14090	14500	14980	13150	3070	43605580	00	0.00	N	2	90
16	20241230	14000	14470	14880	13610	1690	24164740	00	0.00	N	5	-480
17	20241223	14480	14500	15000	14000	4168	60027780	00	0.00	N	2	50
18	20241216	14430	14000	16450	13110	20006	284007370	00	0.00	N	2	730
19	20241209	13700	13200	14140	10300	3993	49509390	00	0.00	N	2	200
20	20241202	13500	12970	14340	12500	1660	22187510	00	0.00	N	2	520
21	20241125	12980	14920	15500	12500	975	12570890	00	0.00	N	5	-10
22	20241118	12990	13990	14000	12500	2498	32336210	00	0.00	N	5	-1000
23	20241111	13990	14680	14940	13000	1435	19945810	00	0.00	N	5	-890
24	20241104	14880	14900	15000	14000	3215	46150370	00	0.00	N	2	80
25	20241028	14800	16000	16000	14700	5825	86954200	00	0.00	N	5	-1200
26	20241021	16000	16250	16300	14800	3509	53299950	00	0.00	N	5	-250
27	20241014	16250	16530	16990	16000	2652	43584860	00	0.00	N	5	-280
28	20241007	16530	16330	18000	15700	864	14288950	00	0.00	N	2	830
29	20240930	15700	16640	16640	15450	1644	25784690	00	0.00	N	5	-940
30	20240923	16640	16500	17370	16100	1861	30802480	00	0.00	N	2	420
31	20240919	16220	16220	16220	16220	70	1135400	00	0.00	N	3	0
32	20240909	16220	16480	16480	16000	2216	35982200	00	0.00	N	5	-280
33	20240902	16500	16490	18370	15310	4221	68454150	00	0.00	N	5	-780
34	20240826	17280	15990	17280	15000	2305	35960630	00	0.00	N	2	1290
35	20240819	15990	17900	17900	15100	3225	52402680	00	0.00	N	5	-1510
36	20240812	17500	13500	19690	13500	15228	256176620	00	0.00	N	2	4000
37	20240805	13500	12510	14000	11660	10709	137292070	00	0.00	N	2	290
38	20240729	13210	11980	13900	11550	22144	280865280	00	0.00	N	2	1230
39	20240722	11980	12500	12500	10610	6700	77447100	00	0.00	N	5	-360
40	20240715	12340	14500	14500	11730	6209	76608730	00	0.00	N	5	-1010
41	20240708	13350	12500	13600	9470	14177	160718640	00	0.00	N	2	250
42	20240701	13100	14500	14950	12500	6419	86890030	00	0.00	N	5	-2590
43	20240624	15690	14300	15900	13200	6136	88629060	00	0.00	N	2	3040
44	20240617	12650	13500	17300	12650	13532	207160500	00	0.00	N	5	-450
45	20240610	13100	10000	13550	10000	7637	91994360	00	0.00	N	2	2700
46	20240603	10400	10500	10500	10400	371	3895000	00	0.00	N	2	410
47	20240527	9990	9490	9990	9200	1126	10966070	00	0.00	N	2	500
48	20240520	9490	8400	9500	8300	2600	23453870	00	0.00	N	2	880
49	20240513	8610	6990	8610	6990	1870	15403480	00	0.00	N	2	1620
50	20240507	6990	6300	7000	5850	2669	17482760	00	0.00	N	2	700
51	20240429	6290	6000	6300	6000	1803	11008840	00	0.00	N	2	190
52	20240422	6100	6200	6200	5800	859	5075000	00	0.00	N	5	-100
53	20240415	6200	6600	6600	5300	4247	24895250	00	0.00	N	3	0
54	20240408	6200	6490	6490	5900	1459	8785350	00	0.00	N	5	-300
55	20240401	6500	6100	6500	5800	415	2485400	00	0.00	N	2	200
56	20240325	6300	5900	6780	5450	3637	20939820	00	0.00	N	2	340
57	20240318	5960	5400	6200	5400	3481	19347310	00	0.00	N	2	560
58	20240311	5400	5320	5550	5320	2693	14508930	00	0.00	N	2	80
59	20240304	5320	5200	5600	5000	56553	294595270	00	0.00	N	2	220
60	20240226	5100	5110	5650	5000	1914	9669760	00	0.00	N	5	-500
61	20240219	5600	5100	5690	5100	1983	10295720	00	0.00	N	2	410
62	20240213	5190	5470	5700	4750	3585	17728825	00	0.00	N	5	-300
63	20240205	5490	5400	5700	5030	34506	183625760	00	0.00	N	2	90
64	20240129	5400	5200	5800	5200	3212	17027100	00	0.00	N	5	-190
65	20240122	5590	5660	6440	5200	6061	33246800	00	0.00	N	5	-110
66	20240115	5700	5300	5700	4700	10193	52253640	00	0.00	N	2	200
67	20240108	5500	5100	5800	5000	5623	28835380	00	0.00	N	2	300
68	20240102	5200	5200	5500	5000	7120	36556590	00	0.00	N	5	-100
69	20231226	5300	5290	5300	4700	386	2010030	00	0.00	N	2	50
70	20231218	5250	5290	5290	5250	852	4504970	00	0.00	N	5	-40
71	20231211	5290	5300	5300	5000	1573	7871420	00	0.00	N	2	290
72	20231204	5000	4600	5370	4510	2918	14001020	00	0.00	N	5	-300
73	20231127	5300	4780	5500	4600	3548	17099505	00	0.00	N	2	515
74	20231120	4785	4195	4785	4000	4836	20414455	00	0.00	N	2	595
75	20231113	4190	4000	4200	3950	5109	20382030	00	0.00	N	5	-5
76	20231106	4195	4185	4195	4000	2261	9062695	00	0.00	N	2	10
77	20231030	4185	3790	4200	3700	43845	174556990	00	0.00	N	2	240
78	20231023	3945	4000	4000	3410	5078	18127040	00	0.00	N	2	50
79	20231016	3895	3900	4400	3420	1115	4292275	00	0.00	N	5	-505
80	20231010	4400	4495	4495	3715	1694	6770195	00	0.00	N	2	400
81	20231004	4000	3990	4000	3500	8101	32227805	00	0.00	N	2	35
82	20230925	3965	4000	4095	3505	6	23630	00	0.00	N	2	75
83	20230918	3890	4000	4100	3600	15937	61276500	00	0.00	N	5	-110
84	20230911	4000	4195	4195	4000	1250	5001075	00	0.00	N	3	0
85	20230904	4000	4195	4195	3800	431	1703140	00	0.00	N	5	-10
86	20230828	4010	4195	4195	3850	14304	56208765	00	0.00	N	5	-85
87	20230821	4095	4350	4350	3825	3992	15625525	00	0.00	N	5	-100
88	20230814	4195	4680	4680	3950	3765	15331920	00	0.00	N	5	-505
89	20230807	4700	4370	4825	4350	1010	4449085	00	0.00	N	2	340
90	20230731	4360	5100	5100	4300	2080	9636455	00	0.00	N	5	-640
91	20230724	5000	5990	5990	4455	5552	28844955	00	0.00	N	5	-210
92	20230717	5210	5546	5546	4907	33544	170780590	00	0.00	N	5	-235
93	20230710	5445	5082	5949	4877	61033	324685780	00	0.00	N	2	740
94	20230703	4705	4773	4806	4672	17384	82900000	00	0.00	N	5	-68
95	20230626	4773	4504	4773	4403	17854	83216100	00	0.00	N	2	269
96	20230619	4504	4537	4604	4504	6808	30749700	00	0.00	N	5	-33
97	20230612	4537	4571	4604	4537	7635	35058800	00	0.00	N	3	0
98	20230605	4537	4537	4806	4504	74	351200	00	0.00	N	3	0
99	20230530	4537	4773	4773	4369	2922	13611600	00	0.00	N	5	-336
100	20230522	4873	5041	5041	4739	2291	11299350	00	0.00	N	5	-168
101	20230515	5041	5041	5041	4773	9723	47330400	00	0.00	N	3	0
102	20230508	5041	4873	5310	4873	2802	13826300	00	0.00	N	5	-169
103	20230502	5210	5277	5989	4369	1262	6515130	00	0.00	N	2	169
104	20230424	5041	5344	5344	5041	100	511400	00	0.00	N	2	336
105	20230417	4705	5109	5210	4705	1678	8298500	00	0.00	N	5	-437
106	20230410	5142	5210	5210	4890	1557	8027450	00	0.00	N	5	-68
107	20230403	5210	5546	5546	5041	6744	35460500	00	0.00	N	5	-168
108	20230327	5378	5646	5646	5210	2270	12302200	00	0.00	N	5	-268
109	20230320	5646	5176	5949	5041	2438	13228100	00	0.00	N	2	436
110	20230313	5210	5378	5378	5210	224	1178500	00	0.00	N	3	0
111	20230306	5210	5210	5210	5210	81	434000	00	0.00	N	5	-168
112	20230227	5378	5546	5546	5041	220	1182000	00	0.00	N	3	0
113	20230220	5378	5546	5983	5210	697	3774300	00	0.00	N	5	-168
114	20230213	5546	5714	5882	5041	741	3952900	00	0.00	N	5	-168
115	20230206	5714	5714	6050	5210	370	2062300	00	0.00	N	3	0
116	20230130	5714	5983	6557	4705	934	5418460	00	0.00	N	2	47
117	20230125	5667	5714	5983	4830	317	1751910	00	0.00	N	5	-282
118	20230116	5949	6050	6050	4436	730	4088700	00	0.00	N	2	235
119	20230109	5714	7058	7058	5714	487	2983800	00	0.00	N	5	-1344
120	20230102	7058	8369	8403	5983	1658	10666950	00	0.00	N	5	-320
121	20221226	7378	6218	7562	5764	1293	8638650	00	0.00	N	2	1160
122	20221223	6218	6722	6722	6218	1323	8688000	00	0.00	N	3	0