KissMeData/368600/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	2950	2955	3090	2850	178456	533901728	00	0.00	N	5	-40
3	20250310	2990	3040	3100	2900	151162	453996905	00	0.00	N	5	-55
4	20250304	3045	3110	3175	3000	141780	434249509	00	0.00	N	5	-65
5	20250224	3110	3235	3485	3040	412291	1345370830	00	0.00	N	5	-160
6	20250217	3270	3175	3355	3125	227227	738680470	00	0.00	N	2	95
7	20250210	3175	3120	3310	3100	215152	684922350	00	0.00	N	2	45
8	20250203	3130	3140	3300	3000	211990	667295975	00	0.00	N	5	-15
9	20250131	3145	3165	3200	3080	70060	221079085	00	0.00	N	5	-25
10	20250120	3170	3495	3530	3145	276941	919848325	00	0.00	N	5	-360
11	20250113	3530	3260	3530	3220	471908	1568777640	00	0.00	N	2	270
12	20250106	3260	3145	3440	3115	544652	1803564720	00	0.00	N	2	145
13	20241230	3115	2985	3155	2900	339181	1023708195	00	0.00	N	2	55
14	20241223	3060	3380	4355	3020	8578435	34006516160	00	0.00	N	5	-385
15	20241216	3445	2895	3460	2895	705184	2318527885	00	0.00	N	2	575
16	20241209	2870	2880	2960	2300	600662	1554242295	00	0.00	N	5	-85
17	20241202	2955	3170	3220	2860	302812	910957750	00	0.00	N	5	-195
18	20241125	3150	3115	3540	3075	350050	1138400145	00	0.00	N	2	30
19	20241118	3120	3035	3210	3000	202962	629200020	00	0.00	N	2	55
20	20241111	3065	3605	3640	2930	446756	1445004960	00	0.00	N	5	-575
21	20241104	3640	3540	3795	3540	228573	840503230	00	0.00	N	2	60
22	20241028	3580	3605	3815	3470	342758	1241285240	00	0.00	N	5	-25
23	20241021	3605	3760	3970	3550	357385	1333827575	00	0.00	N	5	-140
24	20241014	3745	3730	3770	3575	420796	1544550965	00	0.00	N	2	15
25	20241007	3730	4090	4155	3690	544514	2122851775	00	0.00	N	5	-270
26	20240930	4000	4255	4265	3840	496938	1996824600	00	0.00	N	5	-320
27	20240923	4320	3915	5370	3915	8327629	40360318420	00	0.00	N	2	705
28	20240919	3615	3815	3815	3450	124021	459385990	00	0.00	N	5	-230
29	20240909	3845	3745	3880	3535	193893	723438695	00	0.00	N	5	-10
30	20240902	3855	4015	4080	3735	280605	1090730530	00	0.00	N	5	-200
31	20240826	4055	3955	4625	3845	1368695	5807365060	00	0.00	N	2	50
32	20240819	4005	3995	4100	3940	247989	989537145	00	0.00	N	5	-15
33	20240812	4020	3960	4420	3960	338818	1408999790	00	0.00	N	2	25
34	20240805	3995	4235	4235	2970	333353	1291481485	00	0.00	N	5	-245
35	20240729	4240	4300	4690	4175	209506	902686460	00	0.00	N	5	-35
36	20240722	4275	4500	4535	4140	197147	847855445	00	0.00	N	5	-275
37	20240715	4550	4795	5000	4440	276462	1292716035	00	0.00	N	5	-255
38	20240708	4805	4905	4970	4710	165235	791359350	00	0.00	N	2	10
39	20240701	4795	4720	5030	4630	241762	1154728370	00	0.00	N	2	145
40	20240624	4650	4745	4775	4510	178582	819517910	00	0.00	N	5	-100
41	20240617	4750	4850	4940	4650	180566	861311090	00	0.00	N	5	-100
42	20240610	4850	4730	5370	4600	400071	2004633280	00	0.00	N	2	170
43	20240603	4680	4620	5380	4455	1190582	5910698645	00	0.00	N	2	60
44	20240527	4620	5160	5160	4450	385716	1824142565	00	0.00	N	5	-390
45	20240520	5010	5290	5330	5000	366525	1885370100	00	0.00	N	5	-290
46	20240513	5300	6070	6900	4900	2956477	18000056250	00	0.00	N	5	-780
47	20240507	6080	5620	6150	5510	495499	2941786360	00	0.00	N	2	460
48	20240429	5620	5290	5660	5290	175481	968708130	00	0.00	N	2	360
49	20240422	5260	5280	5460	5100	139344	733422010	00	0.00	N	2	30
50	20240415	5230	5300	5440	4935	213139	1115525880	00	0.00	N	5	-70
51	20240408	5300	5530	6100	5120	420909	2348654320	00	0.00	N	5	-100
52	20240401	5400	5490	5560	5030	283967	1499450470	00	0.00	N	5	-140
53	20240325	5540	5370	5680	5310	157310	867930850	00	0.00	N	2	190
54	20240318	5350	5650	5700	5200	248886	1339501880	00	0.00	N	5	-250
55	20240311	5600	5650	5960	5400	384897	2175718150	00	0.00	N	5	-60
56	20240304	5660	6150	6380	5600	539036	3264399170	00	0.00	N	5	-540
57	20240226	6200	5780	6340	5610	825078	5017013100	00	0.00	N	2	450
58	20240219	5750	5500	5900	5350	370574	2093895910	00	0.00	N	2	310
59	20240213	5440	5270	5600	5160	332574	1813801270	00	0.00	N	2	200
60	20240205	5240	5340	6250	5000	2228435	12809745000	00	0.00	N	5	-70
61	20240129	5310	5540	5580	5220	110076	592971560	00	0.00	N	5	-150
62	20240122	5460	5520	5670	5300	140167	770984010	00	0.00	N	2	70
63	20240115	5390	5500	5550	5170	124440	663917820	00	0.00	N	5	-60
64	20240108	5450	5700	5830	5350	225465	1252296050	00	0.00	N	5	-160
65	20240102	5610	5250	5640	5230	227245	1251254320	00	0.00	N	2	310
66	20231226	5300	5310	5440	5040	141878	736057740	00	0.00	N	5	-10
67	20231218	5310	5190	5470	4880	263533	1364269110	00	0.00	N	2	120
68	20231211	5190	5120	5530	5030	259160	1358675450	00	0.00	N	2	30
69	20231204	5160	5640	5660	5160	310387	1654272890	00	0.00	N	5	-480
70	20231127	5640	5700	6000	5480	476034	2705122520	00	0.00	N	5	-80
71	20231120	5720	5230	5790	5170	629306	3484414560	00	0.00	N	2	510
72	20231113	5210	4655	5360	4655	414220	2101410760	00	0.00	N	2	470
73	20231106	4740	4690	5030	4530	175190	829167680	00	0.00	N	2	50
74	20231030	4690	4300	4900	4045	301503	1333600235	00	0.00	N	2	290
75	20231023	4400	4520	4650	4200	198403	873237590	00	0.00	N	5	-220
76	20231016	4620	4740	5030	4525	361652	1731519415	00	0.00	N	5	-125
77	20231010	4745	4145	4805	4110	265596	1171067055	00	0.00	N	2	545
78	20231004	4200	4390	4390	4010	130933	543455290	00	0.00	N	5	-150
79	20230925	4350	4600	4755	4115	235534	1040205070	00	0.00	N	5	-330
80	20230918	4680	5000	5110	4650	446511	2195219405	00	0.00	N	5	-350
81	20230911	5030	5040	5140	4665	782701	3836335905	00	0.00	N	5	-10
82	20230904	5040	4900	6090	4855	11192660	62567535000	00	0.00	N	2	105
83	20230828	4935	4880	5110	4820	190104	940288695	00	0.00	N	2	60
84	20230821	4875	4780	4960	4730	192458	927801970	00	0.00	N	2	40
85	20230814	4835	5200	5200	4710	304855	1499308120	00	0.00	N	5	-365
86	20230807	5200	5100	5210	4820	324814	1633949620	00	0.00	N	2	100
87	20230731	5100	5210	5410	5010	272169	1420443940	00	0.00	N	5	-250
88	20230724	5350	5670	5690	4875	791746	4075369000	00	0.00	N	5	-280
89	20230717	5630	6020	6200	5570	638835	3749478760	00	0.00	N	5	-430
90	20230710	6060	6030	6880	5960	5471449	35429104310	00	0.00	N	5	-40
91	20230703	6100	6100	6330	5900	441723	2689314230	00	0.00	N	2	20
92	20230626	6080	6010	6850	5830	1358859	8520800880	00	0.00	N	2	80
93	20230619	6000	5920	6190	5840	407890	2444458190	00	0.00	N	2	50
94	20230612	5950	6100	6280	5910	381378	2324144770	00	0.00	N	5	-200
95	20230605	6150	5910	7050	5850	2187700	14378627290	00	0.00	N	2	260
96	20230530	5890	6110	6300	5840	415343	2474918860	00	0.00	N	5	-240
97	20230522	6130	6610	6630	6050	292856	1852326720	00	0.00	N	5	-420
98	20230515	6550	6400	6690	6110	427943	2702210600	00	0.00	N	2	90
99	20230508	6460	6620	6720	6390	433240	2834043430	00	0.00	N	5	-150
100	20230502	6610	6600	6800	6590	301438	2007180130	00	0.00	N	5	-30
101	20230424	6640	6650	6770	6490	385000	2543444880	00	0.00	N	5	-100
102	20230417	6740	7000	7160	6670	662225	4558508670	00	0.00	N	5	-220
103	20230410	6960	6600	7290	6350	1835294	12653905530	00	0.00	N	2	340
104	20230403	6620	6870	6930	6510	1357999	9109697330	00	0.00	N	5	-430
105	20230327	7050	7490	7920	6900	2500727	18383350060	00	0.00	N	5	-460
106	20230320	7510	7260	8850	7030	11516516	93329064340	00	0.00	N	2	360
107	20230313	7150	7990	7990	6750	1937860	14096684400	00	0.00	N	5	-930
108	20230306	8080	8170	8630	7980	2071375	17162006430	00	0.00	N	5	-170
109	20230227	8250	8930	9000	7980	3841404	31807569030	00	0.00	N	5	-800
110	20230220	9050	8110	10050	7920	10688908	99126816820	00	0.00	N	2	980
111	20230213	8070	7110	8290	6590	4011129	30451322110	00	0.00	N	2	1060
112	20230206	7010	7220	7540	6980	1264502	9145291190	00	0.00	N	5	-320
113	20230130	7330	7130	7500	6910	873515	6304455280	00	0.00	N	2	330
114	20230125	7000	6840	7330	6790	971496	6840428190	00	0.00	N	2	250
115	20230116	6750	6770	6930	6580	392002	2625754190	00	0.00	N	5	-10
116	20230109	6760	7020	7300	6710	791365	5528685060	00	0.00	N	5	-170
117	20230102	6930	6780	7140	6300	526692	3595900490	00	0.00	N	2	100
118	20221226	6830	6660	7000	6620	281334	1914074390	00	0.00	N	2	140
119	20221219	6690	6950	7240	6640	755735	5246189400	00	0.00	N	5	-350
120	20221212	7040	6920	7270	6630	1475015	10324052110	00	0.00	N	2	130
121	20221205	6910	6790	7240	6500	1810556	12433134070	00	0.00	N	2	120
122	20221128	6790	6970	7350	6670	1292214	8969792910	00	0.00	N	5	-180
123	20221121	6970	6390	7120	6230	1990094	13295470720	00	0.00	N	5	-20
124	20221114	6990	7030	9090	6800	3313268	26386748130	00	0.00	N	2	30
125	20221107	6960	8100	8140	6900	776409	5752311950	00	0.00	N	5	-1200
126	20221031	8160	7070	9900	6536	3080169	24175969140	00	0.00	N	2	1090
127	20221024	7070	7570	8154	6786	2557525	19566311850	00	0.00	N	5	-383
128	20221017	7453	9387	10138	7437	5066527	44784657800	00	0.00	N	5	-1768
129	20221011	9221	8670	9354	8404	2468964	22177952700	00	0.00	N	2	450
130	20221004	8771	7220	8954	7120	4171732	33347899900	00	0.00	N	2	1801
131	20220926	6970	5869	7086	5836	3967601	25959423350	00	0.00	N	2	1034
132	20220919	5936	5952	6453	5519	2296593	13808521050	00	0.00	N	5	-16
133	20220913	5952	5769	6069	5569	1130845	6591650400	00	0.00	N	2	283
134	20220905	5669	6803	6803	5552	2180450	13098642800	00	0.00	N	5	-1151
135	20220829	6820	7603	7737	6669	2667129	19875359896	00	0.00	N	5	-1167
136	20220822	7987	8304	8504	7903	819862	6669325750	00	0.00	N	5	-433
137	20220816	8420	8804	8971	8237	1383643	11844096600	00	0.00	N	5	-317
138	20220808	8737	8470	9037	8170	3314497	28466587700	00	0.00	N	2	167
139	20220801	8570	9237	9671	8320	9983754	90532988150	00	0.00	N	5	-434
140	20220729	9004	10205	11272	8937	6809947	69448408300	00	0.00	N	3	0