KissMeData/341170/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	1055	897	1055	680	22244	21401008	00	0.00	N	2	245
3	20250310	810	898	964	720	24096	19179112	00	0.00	N	5	-33
4	20250304	843	1099	1099	721	18170	15375496	00	0.00	N	5	-134
5	20250224	977	1099	1100	910	11145	10405615	00	0.00	N	5	-47
6	20250217	1024	1099	1199	800	18659	18075071	00	0.00	N	5	-55
7	20250210	1079	1200	1200	998	8741	9004261	00	0.00	N	5	-86
8	20250203	1165	1300	1399	1050	7719	8837632	00	0.00	N	5	-133
9	20250131	1298	1298	1298	1290	5	6474	00	0.00	N	5	-32
10	20250120	1330	1199	1400	1000	6903	7882365	00	0.00	N	2	145
11	20250113	1185	1177	1299	1016	3065	3407383	00	0.00	N	2	7
12	20250106	1178	1350	1350	1019	29313	32819913	00	0.00	N	5	-203
13	20241230	1381	1300	1399	1104	2253	2812340	00	0.00	N	2	123
14	20241223	1258	1578	1579	1080	39135	44445174	00	0.00	N	5	-304
15	20241216	1562	1900	1900	1350	52105	86160878	00	0.00	N	5	-332
16	20241209	1894	1900	2000	1573	30145	49464423	00	0.00	N	2	54
17	20241202	1840	1999	2000	1700	2158	3925257	00	0.00	N	5	-159
18	20241125	1999	2060	2200	1700	7262	13445062	00	0.00	N	5	-46
19	20241118	2045	2500	2800	1966	10842	23999600	00	0.00	N	5	-450
20	20241111	2495	2500	2700	2300	6435	16340815	00	0.00	N	2	10
21	20241104	2485	2300	2600	2200	2885	6769745	00	0.00	N	2	200
22	20241028	2285	2470	2495	2110	2999	6658315	00	0.00	N	5	-200
23	20241021	2485	2600	2700	2200	6389	14604240	00	0.00	N	5	-105
24	20241014	2590	2500	2600	2130	4411	10015770	00	0.00	N	2	105
25	20241007	2485	2220	2500	2110	3307	7465620	00	0.00	N	2	90
26	20240930	2395	2870	2870	2225	19130	46007495	00	0.00	N	5	-485
27	20240923	2880	1900	2900	1820	37774	84684573	00	0.00	N	2	1013
28	20240919	1867	1997	1997	1750	15747	29616082	00	0.00	N	5	-113
29	20240909	1980	2380	2400	1815	43501	85326418	00	0.00	N	5	-295
30	20240902	2275	2750	2900	2205	30712	75254705	00	0.00	N	5	-470
31	20240826	2745	2985	3100	2560	17422	47843040	00	0.00	N	5	-145
32	20240819	2890	2900	2990	2700	2315	6389260	00	0.00	N	2	180
33	20240812	2710	3190	3190	2685	15760	43402525	00	0.00	N	5	-520
34	20240805	3230	3195	3300	3000	1766	5435280	00	0.00	N	2	135
35	20240729	3095	3100	3200	2930	2709	8197070	00	0.00	N	2	65
36	20240722	3030	3300	3400	3000	11107	34959100	00	0.00	N	5	-70
37	20240715	3100	3100	3400	3010	13303	42406635	00	0.00	N	3	0
38	20240708	3100	2680	3300	2600	18921	52279955	00	0.00	N	2	330
39	20240701	2770	2300	2900	2130	9528	23629435	00	0.00	N	2	490
40	20240624	2280	2200	2400	2000	8543	18322755	00	0.00	N	2	130
41	20240617	2150	2270	2695	1940	50531	107748542	00	0.00	N	5	-120
42	20240610	2270	2900	3000	2270	32578	77880575	00	0.00	N	5	-615
43	20240603	2885	2410	2900	2410	6531	17406400	00	0.00	N	2	400
44	20240527	2485	3690	3800	2400	77924	209294245	00	0.00	N	5	-1160
45	20240520	3645	3680	4000	3200	9043	32078385	00	0.00	N	5	-155
46	20240513	3800	3970	3970	3650	2582	9737845	00	0.00	N	5	-200
47	20240507	4000	3940	4200	3940	11514	46184040	00	0.00	N	2	60
48	20240429	3940	4000	4100	3700	17018	64367890	00	0.00	N	2	15
49	20240422	3925	3680	4495	3030	34941	137037810	00	0.00	N	2	525
50	20240415	3400	4930	5080	3400	84370	329706730	00	0.00	N	5	-1740
51	20240408	5140	5440	5450	4610	13238	68698675	00	0.00	N	5	-250
52	20240401	5390	6180	6190	4905	41001	222032365	00	0.00	N	5	-760
53	20240325	6150	6380	6800	5940	29865	183179350	00	0.00	N	5	-40
54	20240318	6190	6780	6780	6000	31207	192729590	00	0.00	N	5	-510
55	20240311	6700	6780	6800	6050	15622	99458810	00	0.00	N	5	-80
56	20240304	6780	6800	7150	6400	31308	207944230	00	0.00	N	5	-360
57	20240226	7140	8000	8410	6750	39534	288177530	00	0.00	N	5	-760
58	20240219	7900	6740	7990	6740	33760	248558020	00	0.00	N	2	1420
59	20240213	6480	6120	7000	5820	17250	108029610	00	0.00	N	2	360
60	20240205	6120	6400	6410	5650	23043	138781110	00	0.00	N	5	-180
61	20240129	6300	6400	6900	6000	23041	145679130	00	0.00	N	5	-390
62	20240122	6690	6400	6790	6310	18711	123934940	00	0.00	N	2	50
63	20240115	6640	6790	6790	5710	18187	118468160	00	0.00	N	5	-40
64	20240108	6680	6650	6990	6380	23231	154961350	00	0.00	N	5	-160
65	20240102	6840	6850	7180	6610	19768	132869840	00	0.00	N	5	-30
66	20231226	6870	6890	7040	6690	16958	115691900	00	0.00	N	2	30
67	20231218	6840	6910	7180	6600	12182	82500470	00	0.00	N	5	-70
68	20231211	6910	6480	7490	6450	13586	89984680	00	0.00	N	2	130
69	20231204	6780	7400	7490	6640	25729	174399990	00	0.00	N	5	-600
70	20231127	7380	7770	7790	6350	22036	157945160	00	0.00	N	5	-390
71	20231120	7770	8000	8000	7700	14300	110866870	00	0.00	N	5	-130
72	20231113	7900	7860	8130	7690	26117	203335520	00	0.00	N	5	-230
73	20231106	8130	8100	8600	7850	16810	133898110	00	0.00	N	2	30
74	20231030	8100	8090	8900	7900	19164	155045320	00	0.00	N	2	50
75	20231023	8050	8100	8900	7800	19026	152850060	00	0.00	N	5	-290
76	20231016	8340	7730	8930	7440	48457	392631660	00	0.00	N	2	590
77	20231010	7750	7990	8050	7080	7669	58355700	00	0.00	N	2	110
78	20231004	7640	7800	8200	7330	14874	115001650	00	0.00	N	5	-350
79	20230925	7990	7930	8100	7700	5599	44249160	00	0.00	N	5	-80
80	20230918	8070	8470	8470	7920	17990	146047990	00	0.00	N	5	-220
81	20230911	8290	8180	8960	7700	12118	99609340	00	0.00	N	2	240
82	20230904	8050	8600	8600	7700	26674	215124460	00	0.00	N	5	-470
83	20230828	8520	8220	8600	8150	12346	103016870	00	0.00	N	2	30
84	20230821	8490	8180	8600	7700	24423	196263580	00	0.00	N	2	490
85	20230814	8000	7900	8470	7720	19172	153790160	00	0.00	N	5	-100
86	20230807	8100	7690	8360	7270	26226	199644520	00	0.00	N	2	810
87	20230731	7290	7390	8100	7240	48821	360320670	00	0.00	N	2	40
88	20230724	7250	7300	8000	7150	11717	86218790	00	0.00	N	5	-20
89	20230717	7270	7900	8200	6500	28801	212111610	00	0.00	N	5	-630
90	20230710	7900	7760	9250	7300	124999	1024747880	00	0.00	N	2	300
91	20230703	7600	6910	7600	6600	45464	318630980	00	0.00	N	2	720
92	20230626	6880	6640	7030	6380	16701	111759860	00	0.00	N	2	330
93	20230619	6550	6900	6900	6180	22138	141555140	00	0.00	N	5	-270
94	20230612	6820	6550	7500	6270	21759	146587880	00	0.00	N	2	260
95	20230605	6560	6430	6890	6100	9061	58440260	00	0.00	N	5	-200
96	20230530	6760	7000	7480	5900	28790	192384780	00	0.00	N	5	-180
97	20230522	6940	6970	7400	6310	21122	139427270	00	0.00	N	5	-30
98	20230515	6970	7300	7300	6650	20148	138075630	00	0.00	N	5	-330
99	20230508	7300	6200	7500	5900	20962	140315330	00	0.00	N	2	1110
100	20230502	6190	6150	6890	5800	10598	63005090	00	0.00	N	2	70
101	20230424	6120	6000	6750	5610	49839	292489480	00	0.00	N	5	-360
102	20230417	6480	5940	6990	5630	30220	192459630	00	0.00	N	2	540
103	20230410	5940	5050	6500	5030	16001	89661910	00	0.00	N	2	540
104	20230403	5400	5010	5770	4980	23420	123154320	00	0.00	N	2	370
105	20230327	5030	5190	5790	4800	18620	93404195	00	0.00	N	5	-90
106	20230320	5120	5080	5400	4895	10572	52486065	00	0.00	N	2	30
107	20230313	5090	5200	5400	4700	7199	36167630	00	0.00	N	5	-50
108	20230306	5140	5240	5800	4900	11675	59300065	00	0.00	N	5	-40
109	20230227	5180	5320	5400	4960	4585	23520220	00	0.00	N	5	-120
110	20230220	5300	5290	5500	4970	21700	109286085	00	0.00	N	2	300
111	20230213	5000	5090	5800	4850	9093	45590695	00	0.00	N	2	10
112	20230206	4990	5150	6000	4975	9112	46071675	00	0.00	N	5	-110
113	20230130	5100	5140	5140	4850	4690	23062945	00	0.00	N	2	50
114	20230125	5050	5060	5300	4860	3831	19187705	00	0.00	N	2	10
115	20230116	5040	5000	5200	4700	19673	96969030	00	0.00	N	3	0
116	20230109	5040	5170	5830	4400	12025	59508805	00	0.00	N	5	-30
117	20230102	5070	5180	5500	4900	12095	60640750	00	0.00	N	5	-20
118	20221226	5090	5360	5430	4700	3209	16084660	00	0.00	N	5	-180
119	20221219	5270	5800	5800	4670	84725	434578570	00	0.00	N	5	-520
120	20221212	5790	5160	5970	4970	31696	161317170	00	0.00	N	2	620
121	20221205	5170	5960	5960	5000	14587	73386480	00	0.00	N	5	-20
122	20221128	5190	5010	5490	5000	14348	72021250	00	0.00	N	3	0
123	20221121	5190	5060	5290	5000	15167	76727160	00	0.00	N	2	50
124	20221114	5140	5280	5700	4990	8168	41059180	00	0.00	N	5	-50
125	20221107	5190	5770	5770	5000	16520	90724280	00	0.00	N	2	160
126	20221031	5030	5260	5880	4860	11545	62926975	00	0.00	N	5	-130
127	20221024	5160	5190	5730	4850	3636	17979210	00	0.00	N	2	60
128	20221017	5100	4600	5200	4600	8143	39511220	00	0.00	N	2	30
129	20221011	5070	5020	5450	4700	4261	20730295	00	0.00	N	2	90
130	20221004	4980	5000	5790	4510	19006	92430160	00	0.00	N	5	-760
131	20220926	5740	5860	6210	4700	28405	141532500	00	0.00	N	5	-60
132	20220919	5800	6700	6980	5370	21949	133587490	00	0.00	N	5	-1090
133	20220913	6890	7120	7120	6420	11939	79505350	00	0.00	N	5	-140
134	20220905	7030	6810	7240	6810	19227	135842940	00	0.00	N	5	-170
135	20220829	7200	7000	7770	6800	15100	106155000	00	0.00	N	5	-100
136	20220822	7300	9090	9090	6860	34712	254792780	00	0.00	N	5	-1910
137	20220816	9210	7190	9210	7000	14658	114924410	00	0.00	N	2	2010
138	20220808	7200	7470	7470	6920	31287	220460090	00	0.00	N	2	50
139	20220801	7150	6510	7900	6510	70172	492903920	00	0.00	N	2	130
140	20220727	7020	11400	11400	7020	34162	243405640	00	0.00	N	2	7020