KissMeData/346010/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	1200	1200	1200	1200	0	0	00	0.00	N	3	0
3	20250310	1200	1200	1200	1200	0	0	00	0.00	N	3	0
4	20250304	1200	1100	1200	1100	12	13300	00	0.00	N	2	100
5	20250224	1100	1100	1100	900	28	26700	00	0.00	N	2	65
6	20250217	1035	700	1055	573	431	393980	00	0.00	N	2	362
7	20250210	673	600	690	434	758	403521	00	0.00	N	2	73
8	20250203	600	800	800	506	880	549595	00	0.00	N	5	-300
9	20250131	900	900	900	900	122	109800	00	0.00	N	5	-135
10	20250120	1035	800	1035	800	35	32175	00	0.00	N	2	335
11	20250113	700	700	700	700	0	0	00	0.00	N	3	0
12	20250106	700	680	899	680	40	31810	00	0.00	N	2	20
13	20241230	680	800	800	680	90	63020	00	0.00	N	5	-220
14	20241223	900	1100	1100	900	30	30000	00	0.00	N	5	-135
15	20241216	1035	900	1035	900	11	11035	00	0.00	N	2	135
16	20241209	900	900	900	900	0	0	00	0.00	N	3	0
17	20241202	900	900	900	900	10	9000	00	0.00	N	3	0
18	20241125	900	1080	1080	700	381	316824	00	0.00	N	5	-370
19	20241118	1270	1500	1500	940	2007	1943550	00	0.00	N	5	-230
20	20241111	1500	2000	2300	1500	385	758900	00	0.00	N	5	-600
21	20241104	2100	2400	2400	2100	168	369200	00	0.00	N	5	-300
22	20241028	2400	2600	2600	2400	483	1204300	00	0.00	N	5	-100
23	20241021	2500	1800	2500	1780	117	242480	00	0.00	N	2	900
24	20241014	1600	1700	1700	1600	48	81500	00	0.00	N	5	-200
25	20241007	1800	1800	1800	1800	0	0	00	0.00	N	3	0
26	20240930	1800	2500	2500	1800	320	671480	00	0.00	N	5	-800
27	20240923	2600	2500	2600	2500	22	56200	00	0.00	N	2	200
28	20240919	2400	2200	2400	2200	27	61800	00	0.00	N	2	205
29	20240909	2195	2100	2195	2100	10	21000	00	0.00	N	2	195
30	20240902	2000	1800	2000	1800	20	39000	00	0.00	N	2	200
31	20240826	1800	2000	2000	1700	884	1574645	00	0.00	N	5	-300
32	20240819	2100	1900	2100	1900	11	22900	00	0.00	N	2	200
33	20240812	1900	2080	2080	1900	29	58800	00	0.00	N	5	-190
34	20240805	2090	2900	2900	2060	950	2030300	00	0.00	N	5	-710
35	20240729	2800	2700	2800	2600	51	140600	00	0.00	N	2	200
36	20240722	2600	2200	2600	2000	934	2080700	00	0.00	N	2	500
37	20240715	2100	3400	3600	2100	945	2477450	00	0.00	N	5	-1300
38	20240708	3400	3300	3600	3300	2	6900	00	0.00	N	3	0
39	20240701	3400	3100	3400	3100	130	439000	00	0.00	N	2	300
40	20240624	3100	2800	3100	2800	43	128350	00	0.00	N	2	300
41	20240617	2800	2800	2900	2800	21	59795	00	0.00	N	3	0
42	20240610	2800	2700	2800	2700	38	106400	00	0.00	N	2	100
43	20240603	2700	2600	2700	2600	572	1488200	00	0.00	N	2	200
44	20240527	2500	2500	2600	2400	61	151600	00	0.00	N	2	60
45	20240520	2440	2500	2500	2300	460	1124000	00	0.00	N	5	-160
46	20240513	2600	2540	2600	2500	1	2600	00	0.00	N	2	60
47	20240507	2540	2400	2540	2390	170	430000	00	0.00	N	2	120
48	20240429	2420	2700	2700	2420	2511	6142700	00	0.00	N	5	-130
49	20240422	2550	2400	2700	2200	3786	9450570	00	0.00	N	2	60
50	20240415	2490	2900	2900	2490	2659	6956070	00	0.00	N	5	-490
51	20240408	2980	3200	3200	2980	836	2508280	00	0.00	N	5	-30
52	20240401	3010	3700	3700	3010	1890	5977800	00	0.00	N	5	-690
53	20240325	3700	3300	3700	3300	34	118200	00	0.00	N	2	400
54	20240318	3300	3300	3600	3050	2944	9796300	00	0.00	N	5	-200
55	20240311	3500	3300	3700	2900	6789	22752955	00	0.00	N	2	200
56	20240304	3300	3840	4000	3150	3841	12641840	00	0.00	N	5	-700
57	20240226	4000	3600	4000	3015	814	2653915	00	0.00	N	2	600
58	20240219	3400	4000	4000	3400	941	3249100	00	0.00	N	5	-440
59	20240213	3840	4000	4000	3840	183	703200	00	0.00	N	5	-60
60	20240205	3900	3800	4300	3200	568	2139190	00	0.00	N	2	400
61	20240129	3500	8300	8300	3400	1069	5466555	00	0.00	N	5	-3810
62	20240122	7310	10300	10300	7310	29	227810	00	0.00	N	5	-1710
63	20240115	9020	7010	10610	7010	5	43920	00	0.00	N	2	1720
64	20240108	7300	8000	9000	7300	63	477880	00	0.00	N	2	310
65	20240102	6990	5780	8450	5780	6	44780	00	0.00	N	2	1030
66	20231226	5960	6040	6040	5960	55	332200	00	0.00	N	5	-330
67	20231218	6290	8500	8500	5360	56	345690	00	0.00	N	5	-1210
68	20231211	7500	10490	10790	6530	12	102220	00	0.00	N	5	-1700
69	20231204	9200	10800	10800	9200	6	60430	00	0.00	N	5	-200
70	20231127	9400	10000	13100	9400	9	95080	00	0.00	N	5	-600
71	20231120	10000	9000	13200	9000	17	168890	00	0.00	N	2	600
72	20231113	9400	10810	11490	7260	11	103360	00	0.00	N	3	0
73	20231106	9400	15800	15800	9400	103	1034950	00	0.00	N	5	-6600
74	20231030	16000	17000	17250	15000	5	82250	00	0.00	N	5	-500
75	20231023	16500	13800	17000	13400	114	1875610	00	0.00	N	2	4500
76	20231016	12000	10700	12300	9120	9	98720	00	0.00	N	2	2640
77	20231010	9360	9740	12500	9360	104	1019360	00	0.00	N	5	-780
78	20231004	10140	14000	16000	10140	9	121440	00	0.00	N	5	-2260
79	20230925	12400	10200	12500	10200	464	5749500	00	0.00	N	2	3280
80	20230918	9120	8300	9500	8300	111	1012700	00	0.00	N	2	820
81	20230911	8300	7270	8300	7270	1	8300	00	0.00	N	2	1030
82	20230904	7270	7570	7570	7270	138	1003260	00	0.00	N	5	-300
83	20230828	7570	8500	8500	6890	965	7297640	00	0.00	N	2	70
84	20230821	7500	6500	7500	5530	26	170780	00	0.00	N	2	1750
85	20230814	5750	5800	5990	5100	45	233020	00	0.00	N	2	450
86	20230807	5300	6170	6170	4570	54	291400	00	0.00	N	5	-100
87	20230731	5400	5510	5990	4500	62	327600	00	0.00	N	2	600
88	20230724	4800	3645	4800	2800	318	1076350	00	0.00	N	2	1630
89	20230717	3170	4360	5210	3150	1322	4968150	00	0.00	N	5	-1950
90	20230710	5120	6010	6240	4235	107	524495	00	0.00	N	5	-120
91	20230703	5240	6870	6870	4340	485	2268740	00	0.00	N	5	-750
92	20230626	5990	9000	9700	5610	348	2068700	00	0.00	N	5	-1900
93	20230619	7890	8980	9480	6110	907	6801190	00	0.00	N	5	-1730
94	20230612	9620	8580	9620	6990	350	2620010	00	0.00	N	2	2060
95	20230605	7560	8990	9900	7560	160	1350480	00	0.00	N	5	-1640
96	20230530	9200	9450	10860	8040	25	206400	00	0.00	N	2	330
97	20230522	8870	11480	11480	7980	1040	8831160	00	0.00	N	5	-1120
98	20230515	9990	9000	9990	7480	37	286150	00	0.00	N	2	1760
99	20230508	8230	7210	8490	7210	91	666360	00	0.00	N	5	-230
100	20230502	8460	7680	8490	7680	89	694590	00	0.00	N	2	470
101	20230424	7990	8500	8990	7230	675	5262720	00	0.00	N	5	-860
102	20230417	8850	8670	8890	6790	66	459320	00	0.00	N	2	180
103	20230410	8670	10000	10000	8500	446	3977550	00	0.00	N	5	-790
104	20230403	9460	9900	11350	8050	176	1571580	00	0.00	N	5	-30
105	20230327	9490	8860	9490	8330	103	859680	00	0.00	N	2	600
106	20230320	8890	8890	11520	8100	46	398750	00	0.00	N	5	-100
107	20230313	8990	8220	9990	8000	94	781210	00	0.00	N	5	-670
108	20230306	9660	11760	12990	9660	30	303760	00	0.00	N	5	-740
109	20230227	10400	8500	10400	7220	49	386380	00	0.00	N	2	1900
110	20230220	8500	14600	14600	8500	53	509660	00	0.00	N	5	-4250
111	20230213	12750	9980	12750	8320	43	379010	00	0.00	N	2	2770
112	20230206	9980	12190	12190	7500	198	1583760	00	0.00	N	5	-2210
113	20230130	12190	9990	12190	9390	1	9890	00	0.00	N	2	1700
114	20230125	10490	10500	10500	10490	21	220300	00	0.00	N	5	-10
115	20230116	10500	10500	10500	10500	0	0	00	0.00	N	3	0
116	20230109	10500	11100	11100	10500	5	55500	00	0.00	N	5	-600
117	20230102	11100	11100	11100	11100	46	510600	00	0.00	N	2	450
118	20221228	10650	8500	10650	8310	695	5789120	00	0.00	N	2	10650