KissMeData/458320/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	3020	3020	3020	3020	0	0	00	0.00	N	3	0
3	20250310	3020	3020	3020	3020	0	0	00	0.00	N	3	0
4	20250304	3020	3010	3040	2835	548679	1630733405	00	0.00	N	2	10
5	20250224	3010	2760	3500	2595	966895	2920536205	00	0.00	N	2	250
6	20250217	2760	2665	2780	2610	293678	790434225	00	0.00	N	2	95
7	20250210	2665	2515	2800	2515	692854	1862987775	00	0.00	N	2	145
8	20250203	2520	2580	2590	2375	582615	1445415705	00	0.00	N	5	-60
9	20250131	2580	2465	2595	2465	128339	328462105	00	0.00	N	2	75
10	20250120	2505	2145	2535	2135	860482	2023384190	00	0.00	N	2	370
11	20250113	2135	2105	2160	2105	190472	406193840	00	0.00	N	3	0
12	20250106	2135	2130	2145	2105	67541	143887340	00	0.00	N	3	0
13	20241230	2135	2085	2185	2085	40814	87125260	00	0.00	N	2	25
14	20241223	2110	2185	2195	2100	146210	311732515	00	0.00	N	5	-25
15	20241216	2135	2140	2240	2095	130721	278548115	00	0.00	N	3	0
16	20241209	2135	2090	2150	1982	209027	429268726	00	0.00	N	2	15
17	20241202	2120	2065	2280	2065	568046	1224683130	00	0.00	N	2	55
18	20241125	2065	2350	2350	2000	302208	627227170	00	0.00	N	5	-285
19	20241118	2350	2350	2350	2350	0	0	00	0.00	N	3	0
20	20241111	2350	2350	2350	2350	0	0	00	0.00	N	3	0
21	20241104	2350	2275	2355	2260	190710	441116975	00	0.00	N	2	70
22	20241028	2280	2180	2345	2180	97092	221847395	00	0.00	N	2	50
23	20241021	2230	2210	2350	2185	302679	686276595	00	0.00	N	2	10
24	20241014	2220	2205	2220	2150	124827	274803450	00	0.00	N	2	15
25	20241007	2205	2110	2215	2110	105052	228865820	00	0.00	N	2	85
26	20240930	2120	2130	2175	2085	55004	116952770	00	0.00	N	5	-10
27	20240923	2130	2070	2130	2070	209399	440032570	00	0.00	N	2	65
28	20240919	2065	2055	2065	2050	65249	134265205	00	0.00	N	2	10
29	20240909	2055	2099	2100	2040	909847	1880396585	00	0.00	N	5	-44
30	20240902	2099	2099	2099	2099	0	0	00	0.00	N	3	0
31	20240826	2099	2099	2099	2099	0	0	00	0.00	N	3	0
32	20240819	2099	2099	2099	2099	0	0	00	0.00	N	3	0
33	20240812	2099	2099	2099	2099	0	0	00	0.00	N	3	0
34	20240805	2099	2099	2099	2099	0	0	00	0.00	N	3	0
35	20240729	2099	2099	2099	2099	0	0	00	0.00	N	3	0
36	20240722	2099	2099	2099	2099	0	0	00	0.00	N	3	0
37	20240715	2099	2099	2099	2099	0	0	00	0.00	N	3	0
38	20240708	2099	2099	2099	2099	0	0	00	0.00	N	3	0
39	20240701	2099	2099	2099	2099	0	0	00	0.00	N	3	0
40	20240624	2099	2099	2099	2099	0	0	00	0.00	N	3	0
41	20240617	2099	2099	2099	2099	0	0	00	0.00	N	3	0
42	20240610	2099	2099	2099	2099	0	0	00	0.00	N	3	0
43	20240603	2099	2099	2099	2099	0	0	00	0.00	N	3	0
44	20240527	2099	2099	2099	2099	0	0	00	0.00	N	3	0
45	20240520	2099	2099	2099	2099	0	0	00	0.00	N	3	0
46	20240513	2099	2099	2099	2099	0	0	00	0.00	N	3	0
47	20240507	2099	2099	2099	2099	0	0	00	0.00	N	3	0
48	20240429	2099	2099	2099	2099	0	0	00	0.00	N	3	0
49	20240422	2099	2053	2163	1926	470740	949062710	00	0.00	N	2	42
50	20240415	2057	2019	2078	1922	156039	310142265	00	0.00	N	2	50
51	20240408	2007	2112	2154	2007	283258	592179625	00	0.00	N	5	-105
52	20240401	2112	2167	2167	1981	338375	703160545	00	0.00	N	5	-51
53	20240325	2163	1990	2163	1956	430959	890930880	00	0.00	N	2	173
54	20240318	1990	1943	1998	1943	336058	661455345	00	0.00	N	2	47
55	20240311	1943	1905	2049	1905	792975	1576612730	00	0.00	N	2	38
56	20240304	1905	1854	1905	1829	511350	956399555	00	0.00	N	2	42
57	20240226	1863	1812	1867	1795	256697	473870825	00	0.00	N	2	38
58	20240219	1825	1791	1829	1787	133600	241976835	00	0.00	N	2	34
59	20240213	1791	1770	1799	1745	72571	128757515	00	0.00	N	2	21
60	20240205	1770	1740	1770	1736	23267	40831605	00	0.00	N	2	21
61	20240129	1749	1740	1757	1728	74679	130342955	00	0.00	N	2	9
62	20240122	1740	1736	1745	1715	44199	76583795	00	0.00	N	2	4
63	20240115	1736	1719	1736	1711	81802	141487310	00	0.00	N	2	13
64	20240108	1723	1702	1728	1698	221117	378676995	00	0.00	N	2	21
65	20240102	1702	1698	1702	1690	76578	130105870	00	0.00	N	2	4
66	20231226	1698	1689	1698	1683	65921	111532064	00	0.00	N	2	10
67	20231218	1688	1690	1694	1681	49945	84351628	00	0.00	N	2	2
68	20231211	1686	1689	1694	1685	30244	51101247	00	0.00	N	5	-3
69	20231204	1689	1682	1689	1681	57936	97755252	00	0.00	N	2	5
70	20231127	1684	1690	1690	1681	26341	44408139	00	0.00	N	3	0
71	20231120	1684	1681	1687	1680	23965	40366043	00	0.00	N	5	-1
72	20231113	1685	1685	1690	1679	47526	80045538	00	0.00	N	5	-4
73	20231106	1689	1694	1694	1680	66670	112320656	00	0.00	N	2	3
74	20231030	1686	1683	1694	1681	66116	111588017	00	0.00	N	2	1
75	20231023	1685	1690	1694	1684	71972	121459269	00	0.00	N	5	-13
76	20231016	1698	1694	1702	1686	178238	302010546	00	0.00	N	2	4
77	20231010	1694	1686	1698	1683	190816	322919343	00	0.00	N	2	8
78	20231004	1686	1690	1694	1683	107115	180639321	00	0.00	N	5	-8
79	20230925	1694	1690	1694	1689	48777	82441070	00	0.00	N	3	0
80	20230918	1694	1694	1694	1688	231799	391837001	00	0.00	N	3	0
81	20230911	1694	1702	1702	1690	402157	681809880	00	0.00	N	5	-8
82	20230904	1702	1698	1702	1690	341949	580117045	00	0.00	N	2	4
83	20230828	1698	1698	1702	1694	325493	552607500	00	0.00	N	3	0
84	20230821	1698	1690	1698	1690	507908	860235785	00	0.00	N	2	4
85	20230814	1694	1715	1715	1688	1951841	3314278152	00	0.00	N	5	-13
86	20230810	1707	2704	3781	1702	70957708	185356074660	00	0.00	N	3	0