KissMeData/032860/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	1336	1388	1388	1281	617756	817045103	00	0.00	N	2	36
3	20250310	1300	1401	1475	1227	2775048	3766753649	00	0.00	N	2	81
4	20250304	1219	1230	1305	1170	270820	340539856	00	0.00	N	5	-7
5	20250224	1226	1258	1299	1171	145222	180460646	00	0.00	N	5	-32
6	20250217	1258	1322	1362	1231	109324	139564967	00	0.00	N	5	-76
7	20250210	1334	1394	1397	1260	195921	260642647	00	0.00	N	5	-61
8	20250203	1395	1313	1415	1249	481158	646830125	00	0.00	N	2	82
9	20250131	1313	1257	1334	1253	80021	102580863	00	0.00	N	2	57
10	20250120	1256	1307	1430	1197	530687	691248827	00	0.00	N	5	-34
11	20250113	1290	1295	1345	1279	155054	199809186	00	0.00	N	5	-5
12	20250106	1295	1250	1385	1250	246499	323754290	00	0.00	N	2	40
13	20241230	1255	1189	1287	1180	141430	172474220	00	0.00	N	2	40
14	20241223	1215	1351	1365	1161	353347	443820689	00	0.00	N	5	-136
15	20241216	1351	1420	1480	1335	356199	503183690	00	0.00	N	5	-72
16	20241209	1423	1279	1460	1231	740321	1015651585	00	0.00	N	2	126
17	20241202	1297	1801	1915	1257	3752891	6178550038	00	0.00	N	5	-335
18	20241125	1632	1359	1632	1254	3250832	4973147434	00	0.00	N	2	312
19	20241118	1320	1410	1429	1307	367382	498903476	00	0.00	N	5	-107
20	20241111	1427	1700	1700	1340	454272	676414704	00	0.00	N	5	-260
21	20241104	1687	1586	1920	1574	1606990	2792844134	00	0.00	N	2	148
22	20241028	1539	1805	1887	1536	2004477	3391915329	00	0.00	N	5	-269
23	20241021	1808	3640	3995	1800	9449632	25439728741	00	0.00	N	5	-1832
24	20241014	3640	3640	3640	3640	0	0	00	0.00	N	3	0
25	20241007	3640	3640	3640	3640	0	0	00	0.00	N	3	0
26	20240930	3640	3640	3640	3640	0	0	00	0.00	N	3	0
27	20240923	3640	3640	3640	3640	0	0	00	0.00	N	3	0
28	20240919	3640	3640	3640	3640	0	0	00	0.00	N	3	0
29	20240909	3640	3640	3640	3640	0	0	00	0.00	N	3	0
30	20240902	3640	3640	3640	3640	0	0	00	0.00	N	3	0
31	20240826	3640	3640	3640	3640	0	0	00	0.00	N	3	0
32	20240819	3640	3640	3640	3640	0	0	00	0.00	N	3	0
33	20240812	3640	3640	3640	3640	0	0	00	0.00	N	3	0
34	20240805	3640	3640	3640	3640	0	0	00	0.00	N	3	0
35	20240729	3640	3640	3640	3640	0	0	00	0.00	N	3	0
36	20240722	3640	3640	3640	3640	0	0	00	0.00	N	3	0
37	20240715	3640	3640	3640	3640	0	0	00	0.00	N	3	0
38	20240708	3640	3640	3640	3640	0	0	00	0.00	N	3	0
39	20240701	3640	3640	3640	3640	0	0	00	0.00	N	3	0
40	20240624	3640	3640	3640	3640	0	0	00	0.00	N	3	0
41	20240617	3640	3640	3640	3640	0	0	00	0.00	N	3	0
42	20240610	3640	3640	3640	3640	0	0	00	0.00	N	3	0
43	20240603	3640	3640	3640	3640	0	0	00	0.00	N	3	0
44	20240527	3640	3640	3640	3640	0	0	00	0.00	N	3	0
45	20240520	3640	3640	3640	3640	0	0	00	0.00	N	3	0
46	20240513	3640	3640	3640	3640	0	0	00	0.00	N	3	0
47	20240507	3640	3640	3640	3640	0	0	00	0.00	N	3	0
48	20240429	3640	3640	3640	3640	0	0	00	0.00	N	3	0
49	20240422	3640	3640	3640	3640	0	0	00	0.00	N	3	0
50	20240415	3640	3640	3640	3640	0	0	00	0.00	N	3	0
51	20240408	3640	3640	3640	3640	0	0	00	0.00	N	3	0
52	20240401	3640	3640	3640	3640	0	0	00	0.00	N	3	0
53	20240325	3640	3640	3640	3640	0	0	00	0.00	N	3	0
54	20240318	3640	3640	3640	3640	0	0	00	0.00	N	3	0
55	20240311	3640	3640	3640	3640	0	0	00	0.00	N	3	0
56	20240304	3640	3640	3640	3640	0	0	00	0.00	N	3	0
57	20240226	3640	3640	3640	3640	0	0	00	0.00	N	3	0
58	20240219	3640	3640	3640	3640	0	0	00	0.00	N	3	0
59	20240213	3640	3640	3640	3640	0	0	00	0.00	N	3	0
60	20240205	3640	3640	3640	3640	0	0	00	0.00	N	3	0
61	20240129	3640	3640	3640	3640	0	0	00	0.00	N	3	0
62	20240122	3640	3640	3640	3640	0	0	00	0.00	N	3	0
63	20240115	3640	3640	3640	3640	0	0	00	0.00	N	3	0
64	20240108	3640	3640	3640	3640	0	0	00	0.00	N	3	0
65	20240102	3640	3640	3640	3640	0	0	00	0.00	N	3	0
66	20231226	3640	3640	3640	3640	0	0	00	0.00	N	3	0
67	20231218	3640	3640	3640	3640	0	0	00	0.00	N	3	0
68	20231211	3640	3640	3640	3640	0	0	00	0.00	N	3	0
69	20231204	3640	3640	3640	3640	0	0	00	0.00	N	3	0
70	20231127	3640	3640	3640	3640	0	0	00	0.00	N	3	0
71	20231120	3640	3640	3640	3640	0	0	00	0.00	N	3	0
72	20231113	3640	3640	3640	3640	0	0	00	0.00	N	3	0
73	20231106	3640	3640	3640	3640	0	0	00	0.00	N	3	0
74	20231030	3640	3640	3640	3640	0	0	00	0.00	N	3	0
75	20231023	3640	3640	3640	3640	0	0	00	0.00	N	3	0
76	20231016	3640	3640	3640	3640	0	0	00	0.00	N	3	0
77	20231010	3640	3640	3640	3640	0	0	00	0.00	N	3	0
78	20231004	3640	3640	3640	3640	0	0	00	0.00	N	3	0
79	20230925	3640	3640	3640	3640	0	0	00	0.00	N	3	0
80	20230918	3640	3640	3640	3640	0	0	00	0.00	N	3	0
81	20230911	3640	3640	3640	3640	0	0	00	0.00	N	3	0
82	20230904	3640	3640	3640	3640	0	0	00	0.00	N	3	0
83	20230828	3640	3640	3640	3640	0	0	00	0.00	N	3	0
84	20230821	3640	3640	3640	3640	0	0	00	0.00	N	3	0
85	20230814	3640	3640	3640	3640	0	0	00	0.00	N	3	0
86	20230807	3640	3640	3640	3640	0	0	00	0.00	N	3	0
87	20230731	3640	3640	3640	3640	0	0	00	0.00	N	3	0
88	20230724	3640	3640	3640	3640	0	0	00	0.00	N	3	0
89	20230717	3640	3640	3640	3640	0	0	00	0.00	N	3	0
90	20230710	3640	3640	3640	3640	0	0	00	0.00	N	3	0
91	20230703	3640	3640	3640	3640	0	0	00	0.00	N	3	0
92	20230626	3640	3640	3640	3640	0	0	00	0.00	N	3	0
93	20230619	3640	3640	3640	3640	0	0	00	0.00	N	3	0
94	20230612	3640	3640	3640	3640	0	0	00	0.00	N	3	0
95	20230605	3640	3640	3640	3640	0	0	00	0.00	N	3	0
96	20230530	3640	3640	3640	3640	0	0	00	0.00	N	3	0
97	20230522	3640	3640	3640	3640	0	0	00	0.00	N	3	0
98	20230515	3640	3640	3640	3640	0	0	00	0.00	N	3	0
99	20230508	3640	3640	3640	3640	0	0	00	0.00	N	3	0
100	20230502	3640	3640	3640	3640	0	0	00	0.00	N	3	0
101	20230424	3640	3640	3640	3640	0	0	00	0.00	N	3	0
102	20230417	3640	3640	3640	3640	0	0	00	0.00	N	3	0
103	20230410	3640	3640	3640	3640	0	0	00	0.00	N	3	0
104	20230403	3640	3640	3640	3640	0	0	00	0.00	N	3	0
105	20230327	3640	3640	3640	3640	0	0	00	0.00	N	3	0
106	20230320	3640	3640	3640	3640	0	0	00	0.00	N	3	0
107	20230313	3640	3640	3640	3640	0	0	00	0.00	N	3	0
108	20230306	3640	3640	3640	3640	0	0	00	0.00	N	3	0
109	20230227	3640	3640	3640	3640	0	0	00	0.00	N	3	0
110	20230220	3640	3640	3640	3640	0	0	00	0.00	N	3	0
111	20230213	3640	3640	3640	3640	0	0	00	0.00	N	3	0
112	20230206	3640	3640	3640	3640	0	0	00	0.00	N	3	0
113	20230130	3640	3640	3640	3640	0	0	00	0.00	N	3	0
114	20230125	3640	3640	3640	3640	0	0	00	0.00	N	3	0
115	20230116	3640	3640	3640	3640	0	0	00	0.00	N	3	0
116	20230109	3640	3640	3640	3640	0	0	00	0.00	N	3	0
117	20230102	3640	3640	3640	3640	0	0	00	0.00	N	3	0
118	20221226	3640	3640	3640	3640	0	0	00	0.00	N	3	0
119	20221219	3640	3640	3640	3640	0	0	00	0.00	N	3	0
120	20221212	3640	3640	3640	3640	0	0	00	0.00	N	3	0
121	20221205	3640	3640	3640	3640	0	0	00	0.00	N	3	0
122	20221128	3640	3640	3640	3640	0	0	00	0.00	N	3	0
123	20221121	3640	3640	3640	3640	0	0	00	0.00	N	3	0
124	20221114	3640	3640	3640	3640	0	0	00	0.00	N	3	0
125	20221107	3640	3640	3640	3640	0	0	00	0.00	N	3	0
126	20221031	3640	3640	3640	3640	0	0	00	0.00	N	3	0
127	20221024	3640	3640	3640	3640	0	0	00	0.00	N	3	0
128	20221017	3640	3640	3640	3640	0	0	00	0.00	N	3	0
129	20221011	3640	3640	3640	3640	0	0	00	0.00	N	3	0
130	20221004	3640	3640	3640	3640	0	0	00	0.00	N	3	0
131	20220926	3640	3640	3640	3640	0	0	00	0.00	N	3	0
132	20220919	3640	3640	3640	3640	0	0	00	0.00	N	3	0
133	20220913	3640	3640	3640	3640	0	0	00	0.00	N	3	0
134	20220905	3640	3640	3640	3640	0	0	00	0.00	N	3	0
135	20220829	3640	3640	3640	3640	0	0	00	0.00	N	3	0
136	20220822	3640	3640	3640	3640	0	0	00	0.00	N	3	0
137	20220816	3640	3640	3640	3640	0	0	00	0.00	N	3	0
138	20220808	3640	3640	3640	3640	0	0	00	0.00	N	3	0
139	20220801	3640	3640	3640	3640	0	0	00	0.00	N	3	0
140	20220725	3640	3640	3640	3640	0	0	00	0.00	N	3	0
141	20220718	3640	3640	3640	3640	0	0	00	0.00	N	3	0
142	20220711	3640	3640	3640	3640	0	0	00	0.00	N	3	0
143	20220704	3640	3640	3640	3640	0	0	00	0.00	N	3	0
144	20220627	3640	3640	3640	3640	0	0	00	0.00	N	3	0
145	20220620	3640	3640	3640	3640	0	0	00	0.00	N	3	0
146	20220613	3640	3640	3640	3640	0	0	00	0.00	N	3	0
147	20220607	3640	3640	3640	3640	0	0	00	0.00	N	3	0
148	20220530	3640	3640	3640	3640	0	0	00	0.00	N	3	0
149	20220523	3640	3640	3640	3640	0	0	00	0.00	N	3	0
150	20220516	3640	3640	3640	3640	0	0	00	0.00	N	3	0
151	20220509	3640	3640	3640	3640	0	0	00	0.00	N	3	0
152	20220502	3640	3640	3640	3640	0	0	00	0.00	N	3	0
153	20220425	3640	3640	3640	3640	0	0	00	0.00	N	3	0
154	20220418	3640	3640	3640	3640	0	0	00	0.00	N	3	0
155	20220411	3640	3640	3640	3640	0	0	00	0.00	N	3	0
156	20220404	3640	3640	3640	3640	0	0	00	0.00	N	3	0
157	20220328	3640	3640	3640	3640	0	0	00	0.00	N	3	0
158	20220321	3640	3600	3685	3565	45999	166138870	00	0.00	N	2	40
159	20220314	3600	3435	3950	3155	603386	2184138055	00	0.00	N	2	175
160	20220307	3425	3815	3825	3415	286355	1023140645	00	0.00	N	5	-410
161	20220228	3835	3530	4265	3530	1385478	5456341345	00	0.00	N	2	325
162	20220221	3510	3590	3670	3300	384688	1346924435	00	0.00	N	5	-80
163	20220214	3590	3695	3785	3510	395086	1445159350	00	0.00	N	5	-210
164	20220207	3800	3800	3940	3455	308215	1170504325	00	0.00	N	2	10
165	20220203	3790	3900	3950	3790	121764	468854965	00	0.00	N	5	-110
166	20220124	3900	3770	3980	3560	520259	1954016405	00	0.00	N	2	20
167	20220117	3880	3980	4000	3695	532180	2047103235	00	0.00	N	5	-155
168	20220110	4035	4115	4485	3745	852345	3538411810	00	0.00	N	5	-40
169	20220103	4075	4100	4200	3830	356097	1425897650	00	0.00	N	2	15
170	20211227	4060	3840	4100	3700	488705	1937357565	00	0.00	N	2	260
171	20211220	3800	4205	4270	3555	1112517	4304874020	00	0.00	N	5	-405
172	20211213	4205	4250	4850	4155	550852	2398165490	00	0.00	N	5	-45
173	20211206	4250	4800	4810	4250	757689	3451993135	00	0.00	N	5	-545
174	20211129	4795	4710	5380	4505	2216295	11045588310	00	0.00	N	3	0
175	20211122	4795	4360	5720	4155	3660891	17963833840	00	0.00	N	2	435
176	20211115	4360	4210	4950	4150	1044825	4787076130	00	0.00	N	2	160
177	20211108	4200	4125	4480	3945	704939	2924480355	00	0.00	N	2	10
178	20211101	4190	4670	4850	4145	816283	3664089210	00	0.00	N	5	-475
179	20211025	4665	4880	5070	4570	1319487	6408528350	00	0.00	N	5	-205
180	20211018	4870	4645	5030	4520	950688	4565368165	00	0.00	N	2	175
181	20211012	4695	4420	4740	3990	999611	4433521360	00	0.00	N	2	275
182	20211005	4420	4270	4500	3800	1066028	4375072530	00	0.00	N	2	145
183	20210927	4275	4680	4860	4260	733997	3369023510	00	0.00	N	5	-250
184	20210923	4525	4755	4960	4460	366853	1696078180	00	0.00	N	5	-330
185	20210913	4855	4420	5230	4200	2551697	12171020435	00	0.00	N	2	435
186	20210906	4420	4990	5170	4305	3024304	14265039070	00	0.00	N	5	-630
187	20210830	5050	6330	6430	4780	2711715	15038696370	00	0.00	N	5	-1280
188	20210823	6330	7200	7220	6030	3673044	24412572540	00	0.00	N	2	220
189	20210817	6110	6490	6530	5810	977320	6099669660	00	0.00	N	5	-470
190	20210809	6580	6260	7530	6200	3915509	26744097710	00	0.00	N	2	320
191	20210802	6260	6430	6730	5960	1670886	10611849960	00	0.00	N	5	-80
192	20210726	6340	6260	6550	5780	1475097	9098615520	00	0.00	N	2	190
193	20210719	6150	6780	6780	6030	1271628	8067636680	00	0.00	N	5	-630
194	20210712	6780	6850	7200	6350	2845545	19202294400	00	0.00	N	5	-70