KissMeData/390110/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	1955	1990	1990	1530	1015	1559760	00	0.00	N	2	155
3	20250310	1800	1990	1990	1800	19	36047	00	0.00	N	5	-196
4	20250304	1996	2300	2300	1991	32	64137	00	0.00	N	5	-4
5	20250224	2000	2095	2095	2000	23	48185	00	0.00	N	5	-95
6	20250217	2095	2110	2110	2095	11	23145	00	0.00	N	5	-5
7	20250210	2100	1800	2105	1791	296	570246	00	0.00	N	2	200
8	20250203	1900	1799	2125	1750	977	1779783	00	0.00	N	2	101
9	20250131	1799	1799	1799	1799	94	169106	00	0.00	N	3	0
10	20250120	1799	1697	1800	1697	1916	3302476	00	0.00	N	2	102
11	20250113	1697	1700	1700	1697	87	147762	00	0.00	N	5	-53
12	20250106	1750	1600	1794	1600	61	103174	00	0.00	N	2	151
13	20241230	1599	1560	1600	1327	558	800935	00	0.00	N	2	39
14	20241223	1560	1900	1900	1275	5669	7731605	00	0.00	N	5	-120
15	20241216	1680	1531	1800	1523	829	1483354	00	0.00	N	5	-120
16	20241209	1800	1990	2000	1800	150	299000	00	0.00	N	5	-320
17	20241202	2120	1811	2120	1811	34	62481	00	0.00	N	5	-5
18	20241125	2125	1851	2125	1575	61	113183	00	0.00	N	2	274
19	20241118	1851	1808	2070	1600	3323	5418641	00	0.00	N	2	278
20	20241111	1573	1610	1851	1370	419	676239	00	0.00	N	5	-37
21	20241104	1610	1615	1615	1610	510	821148	00	0.00	N	5	-5
22	20241028	1615	1625	1625	1615	20	32410	00	0.00	N	5	-5
23	20241021	1620	1640	1640	1386	3	4651	00	0.00	N	2	20
24	20241014	1600	1600	1600	1600	1	1600	00	0.00	N	5	-30
25	20241007	1630	1640	1640	1630	0	0	00	0.00	N	5	-10
26	20240930	1640	1645	1645	1640	0	0	00	0.00	N	5	-5
27	20240923	1645	1640	1650	1640	22	36285	00	0.00	N	2	5
28	20240919	1640	1638	1640	1638	0	0	00	0.00	N	2	2
29	20240909	1638	1650	1650	1395	12	16983	00	0.00	N	5	-12
30	20240902	1650	1500	1700	1495	107	161695	00	0.00	N	5	-40
31	20240826	1690	1690	1690	1690	0	0	00	0.00	N	3	0
32	20240819	1690	1700	1700	1690	1	1700	00	0.00	N	5	-5
33	20240812	1695	1650	1700	1650	1	1700	00	0.00	N	2	45
34	20240805	1650	1700	1700	1650	103	171760	00	0.00	N	5	-50
35	20240729	1700	1750	1750	1700	0	0	00	0.00	N	5	-95
36	20240722	1795	1739	1898	1479	676	1051169	00	0.00	N	2	46
37	20240715	1749	1798	1798	1749	117	206420	00	0.00	N	2	149
38	20240708	1600	1700	2000	1484	2610	4449037	00	0.00	N	5	-140
39	20240701	1740	1745	1745	1600	196	318760	00	0.00	N	5	-5
40	20240624	1745	1790	2035	1521	701	1207061	00	0.00	N	5	-45
41	20240617	1790	1837	2050	1598	264	432387	00	0.00	N	2	192
42	20240610	1598	1606	1838	1400	1388	2226415	00	0.00	N	5	-8
43	20240603	1606	1607	1607	1400	102	143830	00	0.00	N	5	-2
44	20240527	1608	1608	1608	1608	5	8040	00	0.00	N	3	0
45	20240520	1608	1608	1608	1367	31	47523	00	0.00	N	3	0
46	20240513	1608	1404	1653	1194	1141	1610065	00	0.00	N	5	-43
47	20240507	1651	1406	1651	1402	10	15549	00	0.00	N	5	-3
48	20240429	1654	1399	1659	1190	2812	3514667	00	0.00	N	2	209
49	20240422	1445	1220	1480	1016	932	1094933	00	0.00	N	2	250
50	20240415	1195	1491	1491	1131	2985	3662977	00	0.00	N	5	-296
51	20240408	1491	1488	1491	1488	3	4471	00	0.00	N	3	0
52	20240401	1491	1263	1499	1229	2409	3053598	00	0.00	N	2	11
53	20240325	1480	1500	1500	1270	1277	1726249	00	0.00	N	2	91
54	20240318	1389	1583	1583	1201	6443	8522861	00	0.00	N	5	-187
55	20240311	1576	1583	1583	1348	26	37814	00	0.00	N	5	-7
56	20240304	1583	1589	1589	1347	2408	3350186	00	0.00	N	5	-6
57	20240226	1589	1587	1594	1355	511	792246	00	0.00	N	2	5
58	20240219	1584	1500	1631	1387	1131	1590756	00	0.00	N	2	84
59	20240213	1500	1321	1900	1321	6081	8913418	00	0.00	N	5	-54
60	20240205	1554	1400	1665	1120	9242	11208277	00	0.00	N	2	204
61	20240129	1350	2380	2380	1262	30148	43771981	00	0.00	N	5	-720
62	20240122	2070	2345	2435	1735	6974	12962118	00	0.00	N	2	30
63	20240115	2040	2540	2890	1840	1092	2225235	00	0.00	N	5	-175
64	20240108	2215	2935	2935	1880	907	1755253	00	0.00	N	5	-380
65	20240102	2595	2095	2780	1785	5716	10610886	00	0.00	N	2	135
66	20231226	2460	2230	2500	1900	1789	3401955	00	0.00	N	2	461
67	20231218	1999	3145	3460	1870	15620	32455122	00	0.00	N	5	-751
68	20231211	2750	1990	2780	1960	2336	4755618	00	0.00	N	2	753
69	20231204	1997	2250	2490	1775	26330	51653965	00	0.00	N	5	-273
70	20231127	2270	3000	3700	1980	21334	50013535	00	0.00	N	5	-1025
71	20231120	3295	3950	3950	2825	5685	16827645	00	0.00	N	5	-690
72	20231113	3985	2790	4000	2295	440	1184335	00	0.00	N	2	1515
73	20231106	2470	4720	4720	2470	2162	6467975	00	0.00	N	5	-1635
74	20231030	4105	3790	4105	2850	810	2896795	00	0.00	N	2	765
75	20231023	3340	3295	3340	2805	1104	3323695	00	0.00	N	2	60
76	20231016	3280	2810	3400	2400	10022	25815000	00	0.00	N	2	45
77	20231010	3235	3490	3600	3055	2673	9230440	00	0.00	N	5	-515
78	20231004	3750	3740	3750	3740	105	393350	00	0.00	N	5	-315
79	20230925	4065	4000	4065	3400	403	1371615	00	0.00	N	2	465
80	20230918	3600	3280	3850	3280	887	3064740	00	0.00	N	5	-255
81	20230911	3855	3230	3855	3230	560	1810455	00	0.00	N	2	55
82	20230904	3800	3490	3865	3000	1459	4605455	00	0.00	N	5	-75
83	20230828	3875	3210	3890	3030	713	2318465	00	0.00	N	2	985
84	20230821	2890	4080	4190	2890	19135	62850935	00	0.00	N	5	-1910
85	20230814	4800	5050	5800	3560	9685	35672055	00	0.00	N	5	-250
86	20230807	5050	5060	5060	4300	67	293310	00	0.00	N	2	650
87	20230731	4400	4430	5200	3740	4601	18641300	00	0.00	N	5	-800
88	20230724	5200	4460	5210	4435	374	1665830	00	0.00	N	5	-20
89	20230717	5220	4540	5220	4200	3073	13643340	00	0.00	N	2	680
90	20230710	4540	4030	4540	4000	151	624545	00	0.00	N	2	585
91	20230703	3955	4020	5340	3955	8296	33134445	00	0.00	N	5	-45
92	20230626	4000	3700	4890	3700	8116	34091840	00	0.00	N	2	300
93	20230619	3700	3350	4200	3290	5182	17894365	00	0.00	N	5	-165
94	20230612	3865	4500	4500	3655	3130	12793210	00	0.00	N	5	-635
95	20230605	4500	5120	5120	4080	963	4215460	00	0.00	N	5	-620
96	20230530	5120	5420	5420	4610	296	1543470	00	0.00	N	2	400
97	20230522	4720	4200	4830	3050	2540	8890570	00	0.00	N	2	1055
98	20230515	3665	5190	5960	3665	1165	4661940	00	0.00	N	5	-1525
99	20230508	5190	6120	6480	4680	1405	6918360	00	0.00	N	5	-2010
100	20230502	7200	7370	8460	7200	9	68170	00	0.00	N	2	740
101	20230424	6460	7700	7700	5320	228	1220360	00	0.00	N	5	-2090
102	20230417	8550	8770	8770	7440	1505	11210970	00	0.00	N	2	600
103	20230410	7950	8610	8830	7510	404	3038220	00	0.00	N	2	440
104	20230403	7510	7710	8840	7510	17	132130	00	0.00	N	2	800
105	20230327	6710	8000	8000	5840	121	707510	00	0.00	N	5	-2170
106	20230320	8880	7270	8910	5570	86	538190	00	0.00	N	2	810
107	20230313	8070	8060	8960	8060	2	17920	00	0.00	N	5	-880
108	20230306	8950	11280	11280	7630	145	1376310	00	0.00	N	5	-870
109	20230227	9820	9990	9990	8390	1069	10470840	00	0.00	N	2	1070
110	20230220	8750	10100	10390	8750	1245	10902970	00	0.00	N	5	-1150
111	20230213	9900	10300	11320	8500	725	6521310	00	0.00	N	5	-1000
112	20230206	10900	10900	10900	10900	111	1209900	00	0.00	N	3	0
113	20230130	10900	10800	10900	10800	2	21700	00	0.00	N	5	-1750
114	20230125	12650	11000	12650	11000	4	50600	00	0.00	N	2	1650
115	20230116	11000	12050	12050	11000	7	84050	00	0.00	N	5	-1050
116	20230109	12050	10650	12050	10500	5	54100	00	0.00	N	2	1400
117	20230102	10650	9800	11250	8330	9	89580	00	0.00	N	2	760
118	20221226	9890	10550	10550	8600	117	1219120	00	0.00	N	5	-660
119	20221221	10550	8000	10550	8000	0	0	00	0.00	N	2	10550