KissMeData/440320/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	7220	8180	8400	7010	647110	4976362355	00	0.00	N	5	-940
3	20250310	8160	8400	8530	7530	873342	6940939260	00	0.00	N	5	-600
4	20250304	8760	8930	9490	8460	841935	7592485300	00	0.00	N	5	-130
5	20250224	8890	8800	9410	8520	1118820	10009344120	00	0.00	N	2	40
6	20250217	8850	7780	9230	7390	1747070	14565975070	00	0.00	N	2	1190
7	20250210	7660	7250	7900	7000	705457	5313165850	00	0.00	N	2	360
8	20250203	7300	7260	7320	6910	508499	3600732810	00	0.00	N	5	-130
9	20250131	7430	7510	7600	7280	149076	1101998960	00	0.00	N	5	-70
10	20250120	7500	6900	7900	6820	3901426	29299515600	00	0.00	N	2	660
11	20250113	6840	6580	7200	6190	1508144	10237897450	00	0.00	N	2	260
12	20250106	6580	6500	6610	6260	438294	2826175610	00	0.00	N	2	10
13	20241230	6570	5630	6590	5590	438689	2755283660	00	0.00	N	2	810
14	20241223	5760	5900	6250	5580	620344	3688091830	00	0.00	N	5	-140
15	20241216	5900	7150	7460	5900	2552372	17711489990	00	0.00	N	5	-1170
16	20241209	7070	4640	7900	4430	8665183	58182506815	00	0.00	N	2	2325
17	20241202	4745	4310	5000	4035	1262483	5900006215	00	0.00	N	2	395
18	20241125	4350	4300	4690	4210	101270	451574685	00	0.00	N	2	50
19	20241118	4300	4695	4790	4250	97517	438686295	00	0.00	N	5	-395
20	20241111	4695	4870	4940	4345	174671	792202665	00	0.00	N	5	-175
21	20241104	4870	4725	5200	4605	215433	1068251780	00	0.00	N	2	90
22	20241028	4780	4410	4890	4300	239164	1132213325	00	0.00	N	2	370
23	20241021	4410	4730	4730	3830	219399	950691285	00	0.00	N	5	-320
24	20241014	4730	4725	5430	4480	861897	4290061585	00	0.00	N	2	5
25	20241007	4725	4600	4735	4540	43158	201204625	00	0.00	N	2	125
26	20240930	4600	4630	4630	4480	36562	165814845	00	0.00	N	5	-30
27	20240923	4630	4350	4675	4210	78933	356577430	00	0.00	N	2	280
28	20240919	4350	4105	4370	4090	30894	130913715	00	0.00	N	2	180
29	20240909	4170	4000	4250	3780	175820	704581085	00	0.00	N	2	155
30	20240902	4015	4630	4640	3955	105839	449868745	00	0.00	N	5	-570
31	20240826	4585	4620	4790	4460	96899	444223015	00	0.00	N	5	-165
32	20240819	4750	4785	4970	4620	128864	618426200	00	0.00	N	5	-85
33	20240812	4835	4775	4995	4630	83378	398642230	00	0.00	N	2	60
34	20240805	4775	5150	5150	3990	356681	1606376745	00	0.00	N	5	-405
35	20240729	5180	5640	5800	5170	183945	1002751260	00	0.00	N	5	-500
36	20240722	5680	6030	6320	5500	368164	2178218090	00	0.00	N	5	-420
37	20240715	6100	6430	6480	5900	297193	1822623730	00	0.00	N	5	-330
38	20240708	6430	6050	6680	5900	458867	2913197600	00	0.00	N	2	380
39	20240701	6050	6300	6680	5930	378992	2403805750	00	0.00	N	5	-250
40	20240624	6300	6320	6480	5830	433225	2631264580	00	0.00	N	5	-80
41	20240617	6380	6990	7040	6210	797873	5254984740	00	0.00	N	5	-600
42	20240610	6980	5920	7040	5850	966284	6382024950	00	0.00	N	2	1050
43	20240603	5930	6090	6150	5800	167377	999346040	00	0.00	N	5	-110
44	20240527	6040	5990	6170	5540	220498	1291877700	00	0.00	N	2	20
45	20240520	6020	6300	6370	5950	339343	2081240130	00	0.00	N	5	-280
46	20240513	6300	6020	6460	5890	424128	2620755780	00	0.00	N	2	240
47	20240507	6060	6150	6270	5900	304713	1846721200	00	0.00	N	2	50
48	20240429	6010	5500	6320	5320	758559	4393515770	00	0.00	N	2	580
49	20240422	5430	5670	5930	5300	265130	1481347430	00	0.00	N	5	-240
50	20240415	5670	6130	6190	5670	318892	1871100960	00	0.00	N	5	-460
51	20240408	6130	6170	6560	5990	289303	1801669320	00	0.00	N	5	-10
52	20240401	6140	6610	6850	6090	291864	1869319610	00	0.00	N	5	-450
53	20240325	6590	6720	7340	6570	495297	3432151640	00	0.00	N	5	-110
54	20240318	6700	6960	7150	6470	369125	2526190860	00	0.00	N	5	-300
55	20240311	7000	7700	7740	6940	387760	2801420690	00	0.00	N	5	-670
56	20240304	7670	8120	8780	7610	435985	3592520230	00	0.00	N	5	-450
57	20240226	8120	8400	8660	8060	244939	2027783050	00	0.00	N	5	-280
58	20240219	8400	8850	9130	8210	383453	3322248120	00	0.00	N	5	-390
59	20240213	8790	8670	9050	8590	267761	2356390080	00	0.00	N	2	130
60	20240205	8660	8580	9340	8040	620469	5415001260	00	0.00	N	2	310
61	20240129	8350	10710	10740	8320	719111	6685840270	00	0.00	N	5	-2390
62	20240122	10740	11310	11380	10300	1006310	10881954260	00	0.00	N	5	-870
63	20240115	11610	11100	11630	10060	795485	8675563320	00	0.00	N	2	290
64	20240108	11320	11850	12830	11060	1059880	12745982080	00	0.00	N	5	-720
65	20240102	12040	11540	13410	10900	2078673	25720269440	00	0.00	N	2	840
66	20231226	11200	11280	12000	9720	1369990	14937976340	00	0.00	N	5	-80
67	20231218	11280	11700	12860	9580	3475512	40850813600	00	0.00	N	5	-100
68	20231211	11380	12500	12900	10700	2305067	27269523750	00	0.00	N	5	-1270
69	20231204	12650	12190	13770	10340	5925192	70459181440	00	0.00	N	2	450
70	20231127	12200	10500	12240	9600	4019291	43108476250	00	0.00	N	2	1790
71	20231120	10410	6120	10950	6060	25107989	234713960320	00	0.00	N	2	4240
72	20231113	6170	6460	6460	5760	858756	5121794150	00	0.00	N	5	-240
73	20231106	6410	6660	7360	6060	3932439	27111902160	00	0.00	N	5	-110
74	20231030	6520	6200	6640	5700	366823	2288012920	00	0.00	N	2	330
75	20231023	6190	6130	6900	5940	626400	3986734210	00	0.00	N	2	60
76	20231016	6130	7030	7120	6110	460618	3063434120	00	0.00	N	5	-930
77	20231010	7060	7590	7640	7040	430283	3137025370	00	0.00	N	5	-530
78	20231004	7590	7450	7720	7320	303177	2278438320	00	0.00	N	2	140
79	20230925	7450	7990	8340	7240	410869	3173771990	00	0.00	N	5	-540
80	20230918	7990	8360	8970	7610	978384	8066150270	00	0.00	N	5	-450
81	20230911	8440	8790	9450	8440	2187365	19683376150	00	0.00	N	5	-490
82	20230904	8930	7850	9840	7800	10578039	94756528410	00	0.00	N	2	1110
83	20230828	7820	7840	9400	7580	2577562	21434001180	00	0.00	N	2	10
84	20230821	7810	7700	8030	7500	770079	5928995680	00	0.00	N	2	100
85	20230814	7710	9650	10390	7670	2874605	26429304440	00	0.00	N	5	-1840
86	20230807	9550	8310	9920	8310	10065195	92534674380	00	0.00	N	2	1350
87	20230731	8200	8110	9780	7710	10603396	93292757670	00	0.00	N	2	90
88	20230724	8110	9530	9530	7000	4522207	38229240090	00	0.00	N	5	-1490
89	20230717	9600	12960	12970	9490	2010485	22178276850	00	0.00	N	5	-3550
90	20230710	13150	14770	15570	13010	8473256	120107863120	00	0.00	N	5	-1740
91	20230703	14890	17020	20850	14570	44473501	820450471740	00	0.00	N	5	-860
92	20230630	15750	13000	30950	12900	38796620	929451585910	00	0.00	N	2	15750