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

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