KissMeData/403490/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	1474	1438	1866	1430	20762174	34959474887	00	0.00	N	2	35
3	20250304	1439	1411	1475	1390	406015	581404564	00	0.00	N	2	34
4	20250224	1405	1439	1479	1395	442407	635177900	00	0.00	N	5	-56
5	20250217	1461	1409	1480	1402	609106	872788660	00	0.00	N	2	52
6	20250210	1409	1426	1464	1404	580981	826352589	00	0.00	N	5	-17
7	20250203	1426	1426	1475	1371	634104	897760166	00	0.00	N	5	-1
8	20250131	1427	1439	1463	1422	123628	177227801	00	0.00	N	5	-27
9	20250120	1454	1482	1545	1445	602561	894768263	00	0.00	N	5	-41
10	20250113	1495	1560	1568	1494	572059	867449684	00	0.00	N	5	-65
11	20250106	1560	1505	1570	1505	553019	851285038	00	0.00	N	2	55
12	20241230	1505	1410	1540	1396	580518	847218550	00	0.00	N	2	96
13	20241223	1409	1523	1632	1400	1647986	2489258033	00	0.00	N	5	-126
14	20241216	1535	1572	1613	1533	594004	938557759	00	0.00	N	5	-29
15	20241209	1564	1516	1606	1396	1683650	2553090761	00	0.00	N	2	29
16	20241202	1535	1750	1768	1404	2234214	3509871586	00	0.00	N	5	-215
17	20241125	1750	1800	1889	1750	1208394	2179392630	00	0.00	N	5	-42
18	20241118	1792	1802	1904	1770	460600	831907482	00	0.00	N	5	-10
19	20241111	1802	1914	1915	1701	1833967	3295201724	00	0.00	N	5	-91
20	20241104	1893	1851	1950	1837	1499880	2827698298	00	0.00	N	2	35
21	20241028	1858	1840	1917	1815	1032761	1934834400	00	0.00	N	2	7
22	20241021	1851	1905	1997	1851	1309400	2490359143	00	0.00	N	5	-42
23	20241014	1893	1861	2075	1861	3302939	6490661747	00	0.00	N	2	34
24	20241007	1859	1874	2000	1854	1223365	2342794558	00	0.00	N	5	-15
25	20240930	1874	1930	1960	1840	793778	1500132228	00	0.00	N	5	-52
26	20240923	1926	1875	2050	1856	3644459	7065364360	00	0.00	N	2	58
27	20240919	1868	1909	1909	1837	484031	900428172	00	0.00	N	5	-8
28	20240909	1876	1766	1961	1766	4641644	8601179003	00	0.00	N	2	76
29	20240902	1800	1983	2335	1800	16868812	35061946633	00	0.00	N	5	-183
30	20240826	1983	2035	2045	1955	634391	1262320639	00	0.00	N	5	-32
31	20240819	2015	2035	2060	1950	969530	1951292575	00	0.00	N	5	-25
32	20240812	2040	2040	2085	2000	681335	1389723955	00	0.00	N	3	0
33	20240805	2040	2065	2115	1800	2129501	4223632664	00	0.00	N	5	-95
34	20240729	2135	2230	2300	2125	1525803	3374016285	00	0.00	N	5	-90
35	20240722	2225	2195	2380	2150	2729916	6194149630	00	0.00	N	2	30
36	20240715	2195	2210	2550	2150	9109867	21607074790	00	0.00	N	3	0
37	20240708	2195	2165	2270	2150	1295340	2876737265	00	0.00	N	2	60
38	20240701	2135	2350	2360	2100	2033746	4493304505	00	0.00	N	5	-200
39	20240624	2335	2315	2380	2270	1556365	3612708645	00	0.00	N	3	0
40	20240617	2335	2560	2680	2335	5687752	14291218275	00	0.00	N	5	-260
41	20240610	2595	2425	2720	2380	10062596	25707525945	00	0.00	N	2	140
42	20240603	2455	2580	2615	2385	3941799	9738988435	00	0.00	N	5	-105
43	20240527	2560	2635	2970	2550	31183440	86839892610	00	0.00	N	5	-20
44	20240520	2580	2320	2920	2250	30398372	82689203485	00	0.00	N	2	265
45	20240513	2315	2400	2420	2315	942836	2235729150	00	0.00	N	5	-85
46	20240507	2400	2340	2430	2300	1849351	4390320375	00	0.00	N	2	70
47	20240429	2330	2275	2390	2260	1260978	2959201950	00	0.00	N	2	75
48	20240422	2255	2140	2360	2130	2622137	5951555820	00	0.00	N	2	115
49	20240415	2140	2225	2240	2080	1155074	2482372675	00	0.00	N	5	-85
50	20240408	2225	2330	2330	2210	678951	1535277600	00	0.00	N	5	-100
51	20240401	2325	2305	2395	2285	1587737	3688468745	00	0.00	N	2	25
52	20240325	2300	2390	2585	2290	4727213	11529209640	00	0.00	N	5	-65
53	20240318	2365	2395	2640	2340	4970175	12282842195	00	0.00	N	5	-15
54	20240311	2380	2330	2425	2310	1769621	4176638585	00	0.00	N	2	55
55	20240304	2325	2465	2595	2315	2902279	7159051500	00	0.00	N	5	-130
56	20240226	2455	2515	2535	2395	2613055	6429681830	00	0.00	N	5	-70
57	20240219	2525	2380	2950	2330	16918395	45137327045	00	0.00	N	2	185
58	20240213	2340	2265	2450	2260	2283360	5376013125	00	0.00	N	2	120
59	20240205	2220	2325	2365	2160	2029335	4541620865	00	0.00	N	5	-100
60	20240129	2320	2505	2530	2260	2566937	6124610945	00	0.00	N	5	-185
61	20240122	2505	2715	2740	2420	4244449	11028982615	00	0.00	N	5	-200
62	20240115	2705	2725	3130	2620	20573572	58599963610	00	0.00	N	5	-10
63	20240108	2715	2760	2780	2620	4220045	11348937290	00	0.00	N	5	-25
64	20240102	2740	2705	2850	2590	4749735	12893270915	00	0.00	N	2	35
65	20231226	2705	2560	2805	2530	6409382	17279980580	00	0.00	N	2	175
66	20231218	2530	2760	2760	2520	5060332	13486195480	00	0.00	N	5	-240
67	20231211	2770	3000	3060	2590	10340342	29500089425	00	0.00	N	5	-260
68	20231204	3030	2840	3140	2780	23155366	68758275610	00	0.00	N	2	220
69	20231127	2810	2860	3545	2800	84385084	266295852475	00	0.00	N	5	-10
70	20231120	2820	2395	3145	2350	178691241	514052804675	00	0.00	N	2	400
71	20231113	2420	2160	2665	2060	42006433	101293083310	00	0.00	N	2	280
72	20231106	2140	2475	2475	2045	16820487	37476169645	00	0.00	N	5	-325
73	20231030	2465	2530	2710	2275	42443430	107441249935	00	0.00	N	5	-15
74	20231023	2480	1785	3240	1785	139567387	373241251506	00	0.00	N	2	695
75	20231016	1785	2290	2325	1775	11452965	23231658981	00	0.00	N	5	-520
76	20231010	2305	2640	2665	2200	27319181	65146198490	00	0.00	N	5	-325
77	20231004	2630	3075	3135	2555	22964407	64637695180	00	0.00	N	5	-485
78	20230925	3115	3040	3430	2850	83064455	264004947070	00	0.00	N	3	0
79	20230919	3115	3060	4030	2740	176771663	617669894480	00	0.00	N	2	3115