KissMeData/012210/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	2245	2290	2570	1933	298	668533	00	0.00	N	5	-45
3	20250217	2290	2290	2290	2290	0	0	00	0.00	N	3	0
4	20250210	2290	2290	2290	2290	0	0	00	0.00	N	3	0
5	20250203	2290	2290	2290	2290	0	0	00	0.00	N	3	0
6	20250131	2290	2290	2290	2290	0	0	00	0.00	N	3	0
7	20250120	2290	1832	2420	1832	105	194600	00	0.00	N	2	165
8	20250113	2125	1721	2640	1721	6160	12083084	00	0.00	N	2	137
9	20250106	1988	2240	2335	1820	1710	3368105	00	0.00	N	5	-8
10	20241230	1996	2015	2225	1721	66	125906	00	0.00	N	5	-39
11	20241223	2035	1988	2235	1785	2136	3830344	00	0.00	N	2	102
12	20241216	1933	2195	2265	1517	616	1193570	00	0.00	N	5	-51
13	20241209	1984	2205	2260	1684	1215	2326236	00	0.00	N	5	-3
14	20241202	1987	1898	2140	1616	12125	23017286	00	0.00	N	2	89
15	20241125	1898	2435	2435	1665	16237	29900683	00	0.00	N	5	-247
16	20241118	2145	2395	2530	1710	8939	16635690	00	0.00	N	5	-10
17	20241111	2155	2290	2290	1721	12253	23094693	00	0.00	N	2	75
18	20241104	2080	2510	2995	1980	21627	45031350	00	0.00	N	5	-430
19	20241028	2510	2575	3300	2510	261	705705	00	0.00	N	2	135
20	20241021	2375	2030	2500	2020	4731	10055315	00	0.00	N	2	345
21	20241014	2030	2330	2900	1961	3730	8740116	00	0.00	N	5	-300
22	20241007	2330	2485	2485	1851	9432	19356666	00	0.00	N	5	-50
23	20240930	2380	2075	2400	2040	7397	15991480	00	0.00	N	5	-20
24	20240923	2400	3000	3395	2245	11101	28214600	00	0.00	N	5	-600
25	20240919	3000	3100	3300	2650	1364	4115450	00	0.00	N	5	-100
26	20240909	3100	3250	3780	2880	570	1721100	00	0.00	N	2	220
27	20240902	2880	2655	3475	2075	8525	22947075	00	0.00	N	5	-220
28	20240826	3100	2850	3425	2500	3131	8736525	00	0.00	N	2	200
29	20240819	2900	2340	2990	2005	2943	6865865	00	0.00	N	2	555
30	20240812	2345	2180	2345	1900	2888	6127705	00	0.00	N	2	245
31	20240805	2100	2220	2495	1910	9027	18606385	00	0.00	N	5	-50
32	20240729	2150	2200	2200	2015	4838	10412490	00	0.00	N	5	-50
33	20240722	2200	2165	2480	2010	6312	13613740	00	0.00	N	2	20
34	20240715	2180	2220	2275	2005	8849	18824195	00	0.00	N	5	-20
35	20240708	2200	2210	2235	2030	6825	15155595	00	0.00	N	2	10
36	20240701	2190	2215	2215	1901	1724	3542658	00	0.00	N	5	-55
37	20240624	2245	2130	2440	1903	1319	2931727	00	0.00	N	2	115
38	20240617	2130	2150	2150	1901	1121	2293259	00	0.00	N	5	-20
39	20240610	2150	2170	2200	1851	1791	3772890	00	0.00	N	5	-20
40	20240603	2170	2260	2260	2100	705	1526910	00	0.00	N	5	-110
41	20240527	2280	2125	2280	2010	3077	6626035	00	0.00	N	2	150
42	20240520	2130	2000	2200	2000	14455	29433265	00	0.00	N	2	130
43	20240513	2000	1930	2000	1770	7896	15038730	00	0.00	N	2	70
44	20240507	1930	1770	1950	1700	14620	26405756	00	0.00	N	2	150
45	20240429	1780	1939	1939	1482	4461	7620602	00	0.00	N	2	61
46	20240422	1719	1969	1988	1451	3587	6044092	00	0.00	N	5	-81
47	20240415	1800	1519	1847	1519	14881	23215002	00	0.00	N	2	280
48	20240408	1520	1313	1550	1261	14906	20418685	00	0.00	N	2	34
49	20240401	1486	1470	1549	1300	4125	5996568	00	0.00	N	5	-63
50	20240325	1549	1311	1549	1300	2576	3532870	00	0.00	N	2	99
51	20240318	1450	1588	1588	1300	3775	5101881	00	0.00	N	2	55
52	20240311	1395	1373	1550	1200	3471	4770815	00	0.00	N	2	22
53	20240304	1373	1419	1419	1131	13329	17655550	00	0.00	N	2	46
54	20240226	1327	1339	1397	1231	2306	3036657	00	0.00	N	5	-52
55	20240219	1379	1200	1399	1200	4299	5706326	00	0.00	N	2	60
56	20240213	1319	1350	1400	1130	4411	5450476	00	0.00	N	2	21
57	20240205	1298	1271	1478	1136	10394	13403419	00	0.00	N	2	29
58	20240129	1269	1189	1400	1148	4078	5161561	00	0.00	N	5	-129
59	20240122	1398	979	1450	975	18371	19251013	00	0.00	N	2	419
60	20240115	979	942	1029	900	20847	19171952	00	0.00	N	2	15
61	20240108	964	1126	1128	869	36526	33423894	00	0.00	N	5	-25
62	20240102	989	988	1099	865	501	451003	00	0.00	N	5	-1
63	20231226	990	999	1089	852	10334	9309589	00	0.00	N	2	110
64	20231218	880	990	1256	841	37702	33213718	00	0.00	N	5	-10
65	20231211	890	950	1060	840	37824	34366092	00	0.00	N	5	-90
66	20231204	980	980	1000	830	12251	11057993	00	0.00	N	3	0
67	20231127	980	920	1045	816	3215	2900617	00	0.00	N	2	60
68	20231120	920	1147	1147	850	17502	15836783	00	0.00	N	5	-79
69	20231113	999	990	1271	990	1294	1306940	00	0.00	N	2	9
70	20231106	990	995	999	850	8394	7277929	00	0.00	N	5	-5
71	20231030	995	900	1149	850	9053	8391601	00	0.00	N	2	5
72	20231023	990	1149	1150	845	5160	4750810	00	0.00	N	5	-10
73	20231016	1000	1295	1295	1000	4390	4685415	00	0.00	N	5	-200
74	20231010	1200	1250	1250	1030	1914	2116811	00	0.00	N	5	-50
75	20231004	1250	1300	1300	1103	937	1099220	00	0.00	N	5	-110
76	20230925	1360	1692	1692	1250	1463	1876044	00	0.00	N	5	-128
77	20230918	1488	1261	1755	1148	8328	10736695	00	0.00	N	2	8
78	20230911	1480	1390	1590	1265	1438	1978352	00	0.00	N	2	90
79	20230904	1390	1351	1600	1224	1717	2305186	00	0.00	N	5	-195
80	20230828	1585	1457	1585	1268	1012	1486289	00	0.00	N	2	128
81	20230821	1457	1500	1500	1280	701	951020	00	0.00	N	5	-43
82	20230814	1500	1530	1530	1500	91	137724	00	0.00	N	5	-30
83	20230807	1530	1596	1596	1357	771	1165023	00	0.00	N	5	-67
84	20230731	1597	1925	1925	1370	1732	3006073	00	0.00	N	5	-77
85	20230724	1674	1715	1943	1435	892	1488889	00	0.00	N	2	174
86	20230717	1500	1638	1875	1365	2532	3915894	00	0.00	N	5	-189
87	20230710	1689	1750	1822	1478	2072	3428774	00	0.00	N	5	-81
88	20230703	1770	1640	1860	1390	1961	2841755	00	0.00	N	2	91
89	20230626	1679	1385	1800	1335	873	1194375	00	0.00	N	2	71
90	20230619	1608	1429	1717	1234	984	1308254	00	0.00	N	2	179
91	20230612	1429	1713	1836	1301	1539	2242556	00	0.00	N	5	-61
92	20230605	1490	1414	1619	1095	3523	4541261	00	0.00	N	2	204
93	20230530	1286	1750	1750	1284	8837	12478819	00	0.00	N	5	-590
94	20230522	1876	1940	2265	1428	8244	13701993	00	0.00	N	5	-404
95	20230516	2280	2500	2500	1900	3294	6982155	00	0.00	N	2	2280