KissMeData/208890/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241111	1100	1199	1199	1020	34	35880	00	0.00	N	5	-99
3	20241104	1199	1199	1199	1199	0	0	00	0.00	N	3	0
4	20241028	1199	1199	1199	1199	0	0	00	0.00	N	3	0
5	20241021	1199	1020	1199	1020	95	97879	00	0.00	N	3	0
6	20241014	1199	1199	1199	1199	0	0	00	0.00	N	3	0
7	20241007	1199	1199	1199	1199	0	0	00	0.00	N	3	0
8	20240930	1199	1200	1200	1199	103	123497	00	0.00	N	5	-1
9	20240923	1200	1199	1398	1011	2128	2825405	00	0.00	N	2	100
10	20240919	1100	1100	1100	1100	11	12100	00	0.00	N	2	100
11	20240909	1000	1100	1100	1000	82	84000	00	0.00	N	5	-200
12	20240902	1200	1300	1300	1200	30	38000	00	0.00	N	3	0
13	20240826	1200	1300	1300	1100	65	74257	00	0.00	N	5	-40
14	20240819	1240	955	1265	955	86	101880	00	0.00	N	2	409
15	20240812	831	1000	1000	831	13	12186	00	0.00	N	5	-169
16	20240805	1000	1000	1000	1000	0	0	00	0.00	N	3	0
17	20240729	1000	1100	1199	867	539	509116	00	0.00	N	5	-100
18	20240722	1100	1000	1100	935	34	33835	00	0.00	N	3	0
19	20240715	1100	1199	1199	1020	4	4240	00	0.00	N	5	-99
20	20240708	1199	1199	1199	1199	201	240999	00	0.00	N	3	0
21	20240701	1199	1199	1199	1199	199	238601	00	0.00	N	3	0
22	20240624	1199	1199	1199	1199	0	0	00	0.00	N	3	0
23	20240617	1199	1199	1199	1199	0	0	00	0.00	N	3	0
24	20240610	1199	1199	1199	1199	0	0	00	0.00	N	3	0
25	20240603	1199	1199	1199	1199	0	0	00	0.00	N	3	0
26	20240527	1199	1199	1199	1199	1	1199	00	0.00	N	3	0
27	20240520	1199	1199	1199	1199	3	3597	00	0.00	N	3	0
28	20240513	1199	1199	1199	1199	0	0	00	0.00	N	3	0
29	20240507	1199	1199	1199	1199	0	0	00	0.00	N	3	0
30	20240429	1199	1199	1199	1020	12962	13222219	00	0.00	N	3	0
31	20240422	1199	1199	1199	1199	10000	11990000	00	0.00	N	3	0
32	20240415	1199	1199	1199	1199	1	1199	00	0.00	N	2	99
33	20240408	1100	1100	1100	1100	1	1100	00	0.00	N	3	0
34	20240401	1100	1100	1100	1100	0	0	00	0.00	N	3	0
35	20240325	1100	1150	1150	978	620	618800	00	0.00	N	5	-50
36	20240318	1150	1198	1199	1030	2314	2503549	00	0.00	N	5	-49
37	20240311	1199	1020	1200	1020	4311	4808091	00	0.00	N	3	0
38	20240304	1199	1270	1270	1100	9997	10997138	00	0.00	N	2	89
39	20240226	1110	1110	1110	1110	0	0	00	0.00	N	3	0
40	20240219	1110	1100	1299	1100	44	54697	00	0.00	N	2	10
41	20240213	1100	1100	1100	1100	400	440000	00	0.00	N	3	0
42	20240205	1100	1200	1200	1100	1	1100	00	0.00	N	5	-100
43	20240129	1200	1294	1294	1100	238	262800	00	0.00	N	5	-94
44	20240122	1294	1230	1298	1230	2	2528	00	0.00	N	2	64
45	20240115	1230	1230	1230	1230	0	0	00	0.00	N	3	0
46	20240108	1230	1230	1230	1230	50	61500	00	0.00	N	3	0
47	20240102	1230	1230	1230	1230	0	0	00	0.00	N	3	0
48	20231226	1230	1230	1230	1230	10100	12423000	00	0.00	N	5	-67
49	20231218	1297	1297	1297	1297	0	0	00	0.00	N	3	0
50	20231211	1297	1140	1300	1020	3208	3278033	00	0.00	N	2	148
51	20231204	1149	1298	1299	1001	10597	11726910	00	0.00	N	5	-149
52	20231127	1298	1298	1298	1298	0	0	00	0.00	N	3	0
53	20231120	1298	1111	1299	1111	201	223499	00	0.00	N	5	-1
54	20231113	1299	1300	1400	1200	23	29099	00	0.00	N	5	-1
55	20231106	1300	1400	1500	1200	74	97748	00	0.00	N	5	-100
56	20231030	1400	1300	1400	1300	11	14400	00	0.00	N	2	100
57	20231023	1300	1300	1300	1300	0	0	00	0.00	N	3	0
58	20231016	1300	1400	1400	1200	11	13399	00	0.00	N	5	-100
59	20231010	1400	1299	1400	1299	11	14400	00	0.00	N	2	101
60	20231004	1299	1396	1398	1200	11	13398	00	0.00	N	5	-98
61	20230925	1397	1397	1397	1397	0	0	00	0.00	N	3	0
62	20230918	1397	1397	1397	1397	0	0	00	0.00	N	3	0
63	20230911	1397	1111	1400	1105	1125	1271055	00	0.00	N	2	97
64	20230904	1300	1110	1300	1110	3	3520	00	0.00	N	3	0
65	20230828	1300	1299	1300	1299	3	3900	00	0.00	N	2	1
66	20230821	1299	1299	1299	1299	0	0	00	0.00	N	3	0
67	20230814	1299	1299	1299	1299	0	0	00	0.00	N	3	0
68	20230807	1299	1299	1299	1299	0	0	00	0.00	N	3	0
69	20230731	1299	1299	1299	1299	0	0	00	0.00	N	5	-1
70	20230724	1300	1300	1300	1300	0	0	00	0.00	N	3	0
71	20230717	1300	1300	1300	1111	79	87958	00	0.00	N	3	0
72	20230710	1300	1200	1300	1200	51	62300	00	0.00	N	2	100
73	20230703	1200	1200	1200	1200	0	0	00	0.00	N	3	0
74	20230626	1200	1300	1300	1020	262	273790	00	0.00	N	3	0
75	20230619	1200	1200	1200	1200	0	0	00	0.00	N	3	0
76	20230612	1200	1200	1200	1200	0	0	00	0.00	N	3	0
77	20230605	1200	1200	1200	1200	0	0	00	0.00	N	3	0
78	20230530	1200	1200	1200	1200	11	13200	00	0.00	N	3	0
79	20230522	1200	1200	1200	1200	0	0	00	0.00	N	3	0
80	20230515	1200	1200	1200	1200	1	1200	00	0.00	N	3	0
81	20230508	1200	1389	1399	1200	104	144700	00	0.00	N	5	-189
82	20230502	1389	1389	1389	1389	200	277800	00	0.00	N	2	179
83	20230424	1210	1210	1400	1200	393	475889	00	0.00	N	3	0
84	20230417	1210	1200	1389	1200	1804	2248500	00	0.00	N	3	0
85	20230410	1210	1299	1300	1110	127	153680	00	0.00	N	5	-89
86	20230403	1299	1299	1299	1299	0	0	00	0.00	N	3	0
87	20230327	1299	1299	1299	1299	0	0	00	0.00	N	3	0
88	20230320	1299	1299	1299	1299	0	0	00	0.00	N	3	0
89	20230313	1299	1299	1299	1299	0	0	00	0.00	N	3	0
90	20230306	1299	1299	1299	1299	0	0	00	0.00	N	3	0
91	20230227	1299	1270	1400	1200	32	40200	00	0.00	N	2	189
92	20230220	1110	1100	1110	1100	0	0	00	0.00	N	2	10
93	20230213	1100	1100	1100	1100	10	11000	00	0.00	N	3	0
94	20230206	1100	1100	1100	940	31	30500	00	0.00	N	3	0
95	20230130	1100	1100	1100	1100	0	0	00	0.00	N	3	0
96	20230125	1100	1100	1100	1100	0	0	00	0.00	N	3	0
97	20230116	1100	1100	1100	1100	0	0	00	0.00	N	3	0
98	20230109	1100	1100	1260	1000	50	55600	00	0.00	N	3	0
99	20230102	1100	1100	1100	1100	12	13200	00	0.00	N	3	0
100	20221226	1100	1020	1100	1020	7748	8266140	00	0.00	N	5	-100
101	20221219	1200	1100	1200	1100	1	1200	00	0.00	N	2	100
102	20221212	1100	1000	1100	1000	272	299000	00	0.00	N	2	80
103	20221205	1020	1150	1200	1005	78	89475	00	0.00	N	5	-130
104	20221128	1150	1000	1200	980	302	309620	00	0.00	N	3	0
105	20221121	1150	1200	1200	1020	222	254575	00	0.00	N	5	-50
106	20221114	1200	1020	1200	1005	402	418720	00	0.00	N	3	0
107	20221107	1200	1100	1200	1100	251	276200	00	0.00	N	3	0
108	20221031	1200	1115	1320	1115	360	431395	00	0.00	N	5	-95
109	20221024	1295	1200	1295	1105	254	300000	00	0.00	N	5	-100
110	20221017	1395	1395	1400	1395	6	8375	00	0.00	N	2	15
111	20221011	1380	1200	1380	1100	126	151880	00	0.00	N	2	180
112	20221004	1200	1100	1200	1100	270	323500	00	0.00	N	3	0
113	20220926	1200	1200	1250	1100	182	218350	00	0.00	N	5	-50
114	20220919	1250	1250	1250	1200	81	101200	00	0.00	N	3	0
115	20220913	1250	1205	1250	1205	250	310250	00	0.00	N	3	0
116	20220905	1250	1300	1380	1200	161	203500	00	0.00	N	2	50
117	20220829	1200	1200	1200	1200	240	288000	00	0.00	N	5	-100
118	20220822	1300	1200	1300	1200	160	193000	00	0.00	N	2	100
119	20220816	1200	1395	1395	1200	2652	3182400	00	0.00	N	5	-195
120	20220808	1395	1300	1395	1300	1	1395	00	0.00	N	2	95
121	20220801	1300	1395	1395	1250	150	192500	00	0.00	N	5	-95
122	20220725	1395	1395	1395	1205	183	220895	00	0.00	N	3	0
123	20220718	1395	1205	1395	1205	844	1020915	00	0.00	N	3	0
124	20220711	1395	1300	1480	1260	138	183885	00	0.00	N	5	-90
125	20220704	1485	1485	1485	1485	0	0	00	0.00	N	3	0
126	20220627	1485	1490	1490	1485	0	0	00	0.00	N	5	-5
127	20220620	1490	1495	1495	1490	290	433550	00	0.00	N	5	-5
128	20220613	1495	1495	1495	1495	0	0	00	0.00	N	3	0
129	20220607	1495	1305	1500	1305	17	24755	00	0.00	N	3	0
130	20220530	1495	1500	1500	1300	7026	9137225	00	0.00	N	2	95
131	20220523	1400	1400	1400	1300	10	13500	00	0.00	N	3	0
132	20220516	1400	1400	1400	1400	0	0	00	0.00	N	3	0
133	20220509	1400	1400	1400	1400	100	140000	00	0.00	N	3	0
134	20220502	1400	1405	1405	1400	432	606705	00	0.00	N	5	-5
135	20220425	1405	1305	1600	1305	19066	28408705	00	0.00	N	2	100
136	20220418	1305	1400	1500	1305	2	2805	00	0.00	N	5	-95
137	20220411	1400	1500	1500	1325	1771	2640730	00	0.00	N	5	-100
138	20220404	1500	1400	1610	1400	491	756600	00	0.00	N	2	100
139	20220328	1400	1400	1500	1400	130	183000	00	0.00	N	3	0
140	20220321	1400	1305	1495	1305	892	1186640	00	0.00	N	5	-15
141	20220314	1415	1600	1600	1400	3008	4331500	00	0.00	N	5	-185
142	20220307	1600	1500	1600	1500	101	161500	00	0.00	N	3	0
143	20220228	1600	1600	1600	1500	110	171000	00	0.00	N	3	0
144	20220221	1600	1500	1600	1500	20	31000	00	0.00	N	3	0
145	20220214	1600	1600	1600	1500	210	331000	00	0.00	N	3	0
146	20220207	1600	1600	1600	1600	58	92800	00	0.00	N	3	0
147	20220203	1600	1700	1700	1600	191	309630	00	0.00	N	5	-200
148	20220124	1800	1800	1955	1500	198	358800	00	0.00	N	3	0
149	20220117	1800	1800	1800	1800	0	0	00	0.00	N	3	0
150	20220110	1800	1900	2000	1800	160	292100	00	0.00	N	5	-200
151	20220103	2000	2300	2300	2000	250	521250	00	0.00	N	5	-500
152	20211227	2500	2500	2500	2500	0	0	00	0.00	N	3	0
153	20211220	2500	2500	2500	2500	0	0	00	0.00	N	3	0
154	20211213	2500	2605	2605	2500	20	50000	00	0.00	N	5	-105
155	20211206	2605	2805	2805	2605	70	184250	00	0.00	N	5	-200
156	20211129	2805	2805	2805	2805	10	28050	00	0.00	N	5	-95
157	20211122	2900	3400	3400	2900	50	153000	00	0.00	N	5	-500
158	20211115	3400	3400	3400	3400	0	0	00	0.00	N	3	0
159	20211108	3400	3400	3400	3400	0	0	00	0.00	N	3	0
160	20211101	3400	3500	3500	3400	11	37400	00	0.00	N	5	-100
161	20211025	3500	3500	3500	3500	0	0	00	0.00	N	3	0
162	20211018	3500	3500	3500	3500	0	0	00	0.00	N	3	0
163	20211012	3500	3500	3500	3500	0	0	00	0.00	N	3	0
164	20211005	3500	3500	3500	3500	0	0	00	0.00	N	3	0
165	20210927	3500	3505	3505	3500	21	73555	00	0.00	N	5	-5
166	20210923	3505	3505	3505	3505	20	70100	00	0.00	N	3	0
167	20210913	3505	3700	3700	3505	4	14020	00	0.00	N	5	-195
168	20210906	3700	3580	3700	3580	10	37000	00	0.00	N	2	120
169	20210830	3580	3600	3600	3580	0	0	00	0.00	N	5	-20
170	20210823	3600	3200	3600	3200	140	502580	00	0.00	N	2	400
171	20210817	3200	3400	3400	3200	1	3200	00	0.00	N	5	-200
172	20210809	3400	3280	3400	3280	17556	59018400	00	0.00	N	2	200
173	20210802	3200	3495	3495	3200	6	19200	00	0.00	N	5	-295
174	20210726	3495	3590	3695	3060	796	2844515	00	0.00	N	5	-105
175	20210719	3600	2600	3600	2600	9675	28243675	00	0.00	N	2	1100
176	20210712	2500	2200	2500	2200	1727	4314500	00	0.00	N	2	300