KissMeData/348080/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	1700	1490	2095	1406	37562771	66425754390	00	0.00	N	2	149
3	20250428	1551	1000	1620	909	79757970	102605719088	00	0.00	N	2	501
4	20250421	1050	626	1050	597	21773998	21170542072	00	0.00	N	2	440
5	20250414	610	580	639	580	1205333	731875104	00	0.00	N	2	33
6	20250407	577	699	767	556	2202411	1398075282	00	0.00	N	5	-161
7	20250331	738	615	750	582	2288549	1566662957	00	0.00	N	2	124
8	20250324	614	590	690	516	3401006	1992673845	00	0.00	N	2	19
9	20250317	595	670	670	540	1464226	876702649	00	0.00	N	5	-71
10	20250310	666	585	720	553	3223645	2091816209	00	0.00	N	2	81
11	20250304	585	645	660	585	512170	311418045	00	0.00	N	5	-61
12	20250224	646	666	679	643	546376	358186181	00	0.00	N	5	-20
13	20250217	666	677	689	640	732690	485080722	00	0.00	N	3	0
14	20250210	666	718	720	662	716150	488993578	00	0.00	N	5	-19
15	20250203	685	860	980	639	8171024	6467158386	00	0.00	N	5	-75
16	20250131	760	729	809	660	2942911	2219078148	00	0.00	N	2	127
17	20250120	633	731	819	615	2017734	1425193590	00	0.00	N	5	-102
18	20250113	735	593	737	588	2254908	1485799750	00	0.00	N	2	149
19	20250106	586	603	641	540	3097328	1852918436	00	0.00	N	5	-17
20	20241230	603	549	640	547	869246	518070906	00	0.00	N	2	47
21	20241223	556	592	621	532	967276	563094594	00	0.00	N	5	-36
22	20241216	592	654	658	589	793430	484824542	00	0.00	N	5	-41
23	20241209	633	543	669	521	1772871	1030851008	00	0.00	N	2	66
24	20241202	567	720	720	546	1922438	1197622021	00	0.00	N	5	-131
25	20241125	698	679	907	679	10687740	9033972680	00	0.00	N	2	8
26	20241118	690	704	768	662	919261	647203916	00	0.00	N	5	-68
27	20241111	758	827	1015	680	2467482	2025758114	00	0.00	N	5	-76
28	20241104	834	861	918	803	940732	800927474	00	0.00	N	5	-42
29	20241028	876	809	987	803	2784780	2583017788	00	0.00	N	2	58
30	20241021	818	910	910	780	944063	771018573	00	0.00	N	5	-20
31	20241014	838	885	1050	778	2893177	2586064563	00	0.00	N	5	-47
32	20241007	885	895	983	880	839223	782143158	00	0.00	N	5	-4
33	20240930	889	924	929	876	449044	405148485	00	0.00	N	5	-35
34	20240923	924	945	990	900	1449621	1352981660	00	0.00	N	5	-25
35	20240919	949	955	1025	900	1435013	1368599883	00	0.00	N	5	-15
36	20240909	964	825	1180	795	12264147	12403580289	00	0.00	N	2	144
37	20240902	820	1004	1152	760	14810237	14302418287	00	0.00	N	5	-95
38	20240826	915	784	915	622	13922807	11297242166	00	0.00	N	2	116
39	20240819	799	985	1011	764	4140268	3612675019	00	0.00	N	5	-186
40	20240812	985	985	1336	892	14734580	16736541662	00	0.00	N	2	3
41	20240805	982	928	1033	871	3366196	3260806145	00	0.00	N	5	-128
42	20240729	1110	1369	1423	1108	2772370	3454640756	00	0.00	N	5	-223
43	20240722	1333	1367	1540	1273	12103717	17412237044	00	0.00	N	5	-7
44	20240715	1340	1231	1420	1176	4484522	5800784290	00	0.00	N	2	120
45	20240708	1220	1350	1492	1214	10067265	13641803564	00	0.00	N	5	-130
46	20240701	1350	1008	1449	1005	33752904	43782005535	00	0.00	N	2	345
47	20240624	1005	1062	1095	988	1014881	1032036936	00	0.00	N	5	-26
48	20240617	1031	1187	1188	1000	1111434	1202963691	00	0.00	N	5	-156
49	20240610	1187	1283	1286	1126	1643247	1974585803	00	0.00	N	5	-96
50	20240603	1283	1320	1341	1127	2024036	2505238578	00	0.00	N	5	-52
51	20240527	1335	1422	1425	1296	1162601	1558122225	00	0.00	N	5	-88
52	20240520	1423	1523	1527	1376	897244	1289472519	00	0.00	N	5	-102
53	20240513	1525	1470	1545	1438	684679	1016321524	00	0.00	N	2	55
54	20240507	1470	1504	1534	1462	749629	1115953176	00	0.00	N	5	-34
55	20240429	1504	1528	1570	1494	809053	1235155764	00	0.00	N	5	-24
56	20240422	1528	1630	1710	1498	1027396	1628062894	00	0.00	N	5	-85
57	20240415	1613	1723	1723	1540	894900	1431853133	00	0.00	N	5	-79
58	20240408	1692	1750	1815	1625	898654	1532941630	00	0.00	N	5	-77
59	20240401	1769	1893	1945	1766	1009193	1862954679	00	0.00	N	5	-124
60	20240325	1893	2150	2185	1882	1733575	3507153454	00	0.00	N	5	-257
61	20240318	2150	1999	2250	1924	3912656	8167592218	00	0.00	N	2	167
62	20240311	1983	2000	2150	1870	2133047	4265347106	00	0.00	N	5	-47
63	20240304	2030	1720	2150	1685	5913315	11807183706	00	0.00	N	2	310
64	20240226	1720	1660	2135	1616	8836028	16455239283	00	0.00	N	2	60
65	20240219	1660	1800	1815	1647	881796	1512848950	00	0.00	N	5	-127
66	20240213	1787	1711	1822	1703	619156	1097639340	00	0.00	N	2	75
67	20240205	1712	1726	1750	1688	515021	878843778	00	0.00	N	5	-21
68	20240129	1733	1820	1897	1701	1007939	1790666519	00	0.00	N	5	-82
69	20240122	1815	1908	1965	1755	954565	1792426051	00	0.00	N	5	-93
70	20240115	1908	2095	2115	1822	1161241	2309422466	00	0.00	N	5	-202
71	20240108	2110	2210	2320	2065	1540546	3357139645	00	0.00	N	5	-95
72	20240102	2205	2240	2335	2170	1230817	2758668840	00	0.00	N	2	20
73	20231226	2185	2140	2270	2055	1676732	3624346670	00	0.00	N	2	75
74	20231218	2110	2215	2250	2005	2420064	5080638460	00	0.00	N	5	-140
75	20231211	2250	2465	2480	2145	2347786	5336258325	00	0.00	N	5	-205
76	20231204	2455	2775	2870	2360	2066114	5398337465	00	0.00	N	5	-325
77	20231127	2780	2650	2780	2545	1432383	3786620710	00	0.00	N	2	180
78	20231120	2600	2650	2690	2505	1892232	4892813040	00	0.00	N	5	-80
79	20231113	2680	2770	2780	2620	1425776	3827716970	00	0.00	N	5	-80
80	20231106	2760	2930	3005	2685	2281310	6538464415	00	0.00	N	5	-140
81	20231030	2900	3125	3170	2890	2963152	8914543030	00	0.00	N	5	-285
82	20231023	3185	3070	3250	2840	7835437	24080736340	00	0.00	N	2	35
83	20231016	3150	3450	3765	3035	17868167	61784979880	00	0.00	N	5	-380
84	20231010	3530	3140	4030	3000	50741729	187555388210	00	0.00	N	2	390
85	20231004	3140	3125	3180	2915	2273503	6929024940	00	0.00	N	5	-15
86	20230925	3155	3150	3400	2650	9206518	28918705850	00	0.00	N	2	10
87	20230918	3145	3105	3695	3075	13147175	44562577415	00	0.00	N	2	20
88	20230911	3125	3190	3480	3030	10717984	34935807770	00	0.00	N	5	-50
89	20230904	3175	3020	3295	2780	6890411	21031285500	00	0.00	N	2	155
90	20230828	3020	3155	3230	2970	3763922	11600140090	00	0.00	N	5	-110
91	20230821	3130	3155	3320	3000	6152433	19361555135	00	0.00	N	5	-90
92	20230814	3220	3760	3950	3170	27692098	100616350675	00	0.00	N	5	-210
93	20230807	3430	3045	4145	2900	70794018	259388121000	00	0.00	N	2	385
94	20230731	3045	2875	3420	2835	7294552	22735858355	00	0.00	N	2	170
95	20230724	2875	3385	3390	2495	11103211	32931569190	00	0.00	N	5	-540
96	20230717	3415	3405	3595	2905	34668516	111991340960	00	0.00	N	5	-220
97	20230710	3635	3040	4645	2850	39793884	157195286800	00	0.00	N	2	625
98	20230703	3010	3295	3465	3000	2835676	9161147165	00	0.00	N	5	-255
99	20230626	3265	3900	4350	3255	10483398	40185012800	00	0.00	N	5	-650
100	20230619	3915	5420	5580	3815	19233250	91014441220	00	0.00	N	5	-1385
101	20230615	5300	4500	6690	4500	59452792	342912659830	00	0.00	N	2	5300