KissMeData/267080/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	1600	1650	1699	1400	4489	7389769	00	0.00	N	2	1
3	20250304	1599	1687	1700	1440	419	660918	00	0.00	N	5	-88
4	20250224	1687	1700	1768	1402	775	1212638	00	0.00	N	5	-2
5	20250217	1689	1700	1800	1360	1199	1895358	00	0.00	N	5	-6
6	20250210	1695	1890	1900	1360	8063	12879062	00	0.00	N	5	-105
7	20250203	1800	1890	1900	1800	41	75990	00	0.00	N	5	-90
8	20250131	1890	1800	1890	1800	43	77490	00	0.00	N	2	91
9	20250120	1799	2100	2100	1530	3749	6561854	00	0.00	N	5	-101
10	20250113	1900	2100	2200	1850	7143	13839010	00	0.00	N	5	-170
11	20250106	2070	2200	2300	1856	11166	21724176	00	0.00	N	5	-145
12	20241230	2215	2300	2395	2100	1831	3984470	00	0.00	N	5	-55
13	20241223	2270	2500	2500	2190	2002	4396055	00	0.00	N	5	-30
14	20241216	2300	2270	2500	2185	6192	13712615	00	0.00	N	2	5
15	20241209	2295	2500	2760	2135	18365	41045295	00	0.00	N	5	-40
16	20241202	2335	2800	2800	2200	18822	42341855	00	0.00	N	5	-150
17	20241125	2485	2750	2800	2200	9047	20812105	00	0.00	N	2	55
18	20241118	2430	2800	2950	2140	13033	29362330	00	0.00	N	5	-65
19	20241111	2495	3000	3000	2335	1106	2726140	00	0.00	N	5	-245
20	20241104	2740	2750	2875	2290	5818	14528020	00	0.00	N	2	40
21	20241028	2700	2760	3100	2200	5222	12096430	00	0.00	N	2	300
22	20241021	2400	2990	2990	2100	4522	9861475	00	0.00	N	5	-495
23	20241014	2895	2995	2995	2310	1273	3107060	00	0.00	N	5	-60
24	20241007	2955	2520	3100	2205	1393	3251310	00	0.00	N	2	435
25	20240930	2520	2695	3000	2210	164	396585	00	0.00	N	2	95
26	20240923	2425	2550	2800	2000	13329	29445915	00	0.00	N	2	140
27	20240919	2285	2465	2700	2055	355	802980	00	0.00	N	5	-150
28	20240909	2435	2580	2580	2080	514	1186525	00	0.00	N	5	-50
29	20240902	2485	2800	2800	2300	2394	5775000	00	0.00	N	5	-20
30	20240826	2505	2590	2755	2225	3318	8189270	00	0.00	N	2	80
31	20240819	2425	2615	2785	2230	2472	6135010	00	0.00	N	2	20
32	20240812	2405	3095	3295	2405	5126	13564995	00	0.00	N	5	-390
33	20240805	2795	2665	2840	2350	1084	2724420	00	0.00	N	2	130
34	20240729	2665	2605	2800	2500	2697	7072720	00	0.00	N	5	-115
35	20240722	2780	3000	3000	2530	6452	17324345	00	0.00	N	5	-20
36	20240715	2800	2555	3075	2500	1121	3045265	00	0.00	N	2	110
37	20240708	2690	2630	2795	2520	14253	38368830	00	0.00	N	5	-100
38	20240701	2790	2940	2950	2505	26104	71917160	00	0.00	N	5	-10
39	20240624	2800	2850	3100	2480	15267	40306735	00	0.00	N	5	-50
40	20240617	2850	2680	3050	2525	10800	29839640	00	0.00	N	5	-115
41	20240610	2965	2655	3155	2530	6904	18228575	00	0.00	N	2	105
42	20240603	2860	2740	3155	2470	8824	23729585	00	0.00	N	2	115
43	20240527	2745	2800	3215	2405	21450	53544230	00	0.00	N	5	-55
44	20240520	2800	2550	3115	2410	17386	44743880	00	0.00	N	2	240
45	20240513	2560	2800	3380	2550	11632	31119305	00	0.00	N	5	-585
46	20240507	3145	3345	3805	2925	9199	29017200	00	0.00	N	5	-300
47	20240429	3445	3095	3495	3050	3667	12075965	00	0.00	N	2	350
48	20240422	3095	3500	3870	2705	2725	8440910	00	0.00	N	5	-405
49	20240415	3500	4000	4000	2900	6329	20462105	00	0.00	N	3	0
50	20240408	3500	3890	3995	3150	5229	18310885	00	0.00	N	5	-290
51	20240401	3790	3110	4000	2980	12612	40975525	00	0.00	N	2	600
52	20240325	3190	3400	3400	3020	8031	25077755	00	0.00	N	2	10
53	20240318	3180	2665	3420	2610	19188	57945530	00	0.00	N	2	485
54	20240311	2695	2400	2695	2105	9021	21876900	00	0.00	N	2	245
55	20240304	2450	2510	2935	2205	36499	92412840	00	0.00	N	5	-495
56	20240226	2945	3220	3220	2800	10881	31842050	00	0.00	N	5	-150
57	20240219	3095	3300	3540	2950	20600	62997145	00	0.00	N	2	10
58	20240213	3085	2860	3100	2810	11287	33862750	00	0.00	N	2	185
59	20240205	2900	3200	3200	2830	16842	49696065	00	0.00	N	5	-300
60	20240129	3200	3195	3400	2630	39271	123911790	00	0.00	N	2	225
61	20240122	2975	3365	3365	2360	53270	137910495	00	0.00	N	5	-980
62	20240117	3955	6420	6420	3955	2140	11278090	00	0.00	N	2	3955