KissMeData/413300/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	1009	1000	1143	848	618	561776	00	0.00	N	2	10
3	20250310	999	1000	1127	781	2252	1943295	00	0.00	N	5	-1
4	20250304	1000	1115	1149	824	530	512951	00	0.00	N	3	0
5	20250224	1000	1079	1147	833	2929	2493264	00	0.00	N	2	20
6	20250217	980	1069	1145	824	2614	2356829	00	0.00	N	2	11
7	20250210	969	1009	1254	950	296	288463	00	0.00	N	5	-30
8	20250203	999	1099	1099	799	712	656987	00	0.00	N	2	32
9	20250131	967	1121	1121	830	391	349008	00	0.00	N	5	-9
10	20250120	976	1035	1035	680	1360	1073731	00	0.00	N	2	76
11	20250113	900	1034	1108	748	331	286964	00	0.00	N	3	0
12	20250106	900	838	1067	723	580	503209	00	0.00	N	2	170
13	20241230	730	747	837	553	1137	782924	00	0.00	N	2	80
14	20241223	650	525	666	450	2878	1614070	00	0.00	N	2	125
15	20241216	525	560	609	450	103	52848	00	0.00	N	5	-25
16	20241209	550	540	600	460	2690	1362528	00	0.00	N	2	10
17	20241202	540	550	632	459	11	6067	00	0.00	N	2	1
18	20241125	539	677	678	494	4097	2133131	00	0.00	N	5	-50
19	20241118	589	690	789	510	8908	4945055	00	0.00	N	5	-11
20	20241111	600	1012	1160	561	8918	5273571	00	0.00	N	5	-280
21	20241104	880	895	1117	723	678	546980	00	0.00	N	2	101
22	20241028	779	1222	1222	723	11914	9693436	00	0.00	N	5	-284
23	20241021	1063	1610	1700	1063	3510	4319998	00	0.00	N	5	-339
24	20241014	1402	1700	1700	1125	2247	2847409	00	0.00	N	5	-98
25	20241007	1500	1978	1995	1281	22119	33055247	00	0.00	N	5	-224
26	20240930	1724	1597	2155	1283	1177	1718245	00	0.00	N	5	-154
27	20240923	1878	1615	2285	1406	915	1414071	00	0.00	N	5	-21
28	20240919	1899	1860	2125	1380	213	340316	00	0.00	N	2	276
29	20240909	1623	1717	2185	1275	1275	2043514	00	0.00	N	5	-95
30	20240902	1718	1719	1975	1274	388	587145	00	0.00	N	2	219
31	20240826	1499	1590	1900	1352	694	1053097	00	0.00	N	5	-371
32	20240819	1870	1700	2200	1305	519	853687	00	0.00	N	2	370
33	20240812	1500	2190	2200	1445	2620	4218068	00	0.00	N	5	-410
34	20240805	1910	2345	2605	1910	122	243735	00	0.00	N	5	-455
35	20240729	2365	2240	2900	1795	1305	2487786	00	0.00	N	5	-270
36	20240722	2635	2315	2850	1970	166	348565	00	0.00	N	5	-85
37	20240715	2720	2900	2900	2380	7	17940	00	0.00	N	2	180
38	20240708	2540	2340	2555	1700	374	828449	00	0.00	N	2	500
39	20240701	2040	2400	2800	1800	556	1159960	00	0.00	N	5	-145
40	20240624	2185	2470	2600	1786	280	560709	00	0.00	N	5	-285
41	20240617	2470	2400	2470	1740	1029	1891855	00	0.00	N	2	345
42	20240610	2125	2700	2850	2055	269	593835	00	0.00	N	5	-285
43	20240603	2410	2425	2650	1990	837	1740900	00	0.00	N	5	-15
44	20240527	2425	2700	3145	2130	292	670490	00	0.00	N	5	-65
45	20240520	2490	2490	3320	2200	475	1205500	00	0.00	N	5	-70
46	20240513	2560	2330	2790	2080	436	965215	00	0.00	N	2	525
47	20240507	2035	1979	2550	1683	1615	3069862	00	0.00	N	5	-230
48	20240429	2265	2070	2290	1725	105	184601	00	0.00	N	2	175
49	20240422	2090	2200	2390	1701	2572	4899166	00	0.00	N	2	95
50	20240415	1995	2470	2500	1785	436	836448	00	0.00	N	5	-205
51	20240408	2200	2295	2295	1708	1854	3495014	00	0.00	N	2	190
52	20240401	2010	2395	2480	1700	5980	11280838	00	0.00	N	5	-150
53	20240325	2160	2990	3400	2160	554	1383055	00	0.00	N	5	-510
54	20240318	2670	2690	3100	2165	622	1461555	00	0.00	N	2	55
55	20240311	2615	2870	2870	2200	219	519530	00	0.00	N	5	-90
56	20240304	2705	2870	2870	1871	904	1902908	00	0.00	N	2	65
57	20240226	2640	2880	2880	1955	1478	3359995	00	0.00	N	5	-50
58	20240219	2690	2650	3200	2170	2640	6195415	00	0.00	N	2	175
59	20240213	2515	2955	3540	2145	7664	19052795	00	0.00	N	5	-960
60	20240205	3475	3190	3500	2310	1907	4943135	00	0.00	N	2	690
61	20240129	2785	3380	3645	2515	2963	8171995	00	0.00	N	5	-170
62	20240122	2955	2960	3540	2520	1474	4091875	00	0.00	N	5	-525
63	20240115	3480	3410	3595	2530	610	1603165	00	0.00	N	2	505
64	20240108	2975	3825	3825	2975	126	394170	00	0.00	N	5	-1520
65	20240102	4495	2755	4495	2700	427	1222640	00	0.00	N	2	1255
66	20231226	3240	3480	3625	2675	464	1307705	00	0.00	N	2	50
67	20231218	3190	4230	4230	2605	526	1437935	00	0.00	N	5	-505
68	20231211	3695	3685	3695	2680	302	863840	00	0.00	N	2	95
69	20231204	3600	3415	3600	2530	578	1525645	00	0.00	N	2	625
70	20231127	2975	3820	3990	2975	323	1190320	00	0.00	N	5	-1515
71	20231120	4490	3770	4490	2725	40	123230	00	0.00	N	2	1190
72	20231113	3300	3400	4690	3185	395	1365980	00	0.00	N	5	-700
73	20231106	4000	3400	4580	3055	627	2100355	00	0.00	N	2	1005
74	20231030	2995	2780	3385	2075	995	2300900	00	0.00	N	2	555
75	20231023	2440	2285	2775	1700	3471	7146777	00	0.00	N	2	441
76	20231016	1999	2870	3070	1999	690	1617807	00	0.00	N	5	-511
77	20231010	2510	2535	2905	2100	662	1547845	00	0.00	N	5	-25
78	20231004	2535	2895	2900	2155	1144	2649180	00	0.00	N	5	-365
79	20230925	2900	2950	3185	2360	2336	6951410	00	0.00	N	5	-50
80	20230918	2950	3535	3755	2550	613	1704740	00	0.00	N	5	-1205
81	20230911	4155	3485	4155	2965	78	250315	00	0.00	N	2	670
82	20230904	3485	3640	3830	3190	136	451045	00	0.00	N	5	-795
83	20230828	4280	4405	4405	3760	27	116725	00	0.00	N	2	435
84	20230821	3845	3865	3870	3300	12	42970	00	0.00	N	5	-25
85	20230814	3870	3870	3875	3300	105	349350	00	0.00	N	5	-10
86	20230807	3880	3870	4440	3775	146	552505	00	0.00	N	2	15
87	20230731	3865	3845	3870	3845	5	19315	00	0.00	N	2	80
88	20230724	3785	3865	3865	3015	312	1065415	00	0.00	N	5	-80
89	20230717	3865	2890	3880	2890	309	1079100	00	0.00	N	2	470
90	20230710	3395	3760	4165	2890	132	443025	00	0.00	N	5	-1025
91	20230703	4420	3810	4420	3810	5	19840	00	0.00	N	2	585
92	20230626	3835	3285	3860	3285	16	55795	00	0.00	N	5	-25
93	20230619	3860	3850	4340	3255	117	429730	00	0.00	N	3	0
94	20230612	3860	3375	3885	3275	78	262115	00	0.00	N	5	-105
95	20230605	3965	3995	3995	3380	99	339865	00	0.00	N	2	480
96	20230530	3485	3930	3930	3315	367	1261325	00	0.00	N	5	-475
97	20230522	3960	3965	3990	3960	6	23855	00	0.00	N	5	-10
98	20230515	3970	3990	3990	3970	5	19905	00	0.00	N	2	30
99	20230508	3940	4000	4000	3355	78	268460	00	0.00	N	2	40
100	20230502	3900	3945	4000	3900	23	89945	00	0.00	N	5	-80
101	20230424	3980	3995	4000	3740	257	962725	00	0.00	N	5	-20
102	20230417	4000	3850	4200	3700	720	2702375	00	0.00	N	5	-525
103	20230410	4525	4255	4530	3940	126	528485	00	0.00	N	2	825
104	20230403	3700	3600	3950	3600	137	520495	00	0.00	N	5	-200
105	20230327	3900	3895	3995	3550	209	771790	00	0.00	N	5	-40
106	20230320	3940	3700	3945	3700	8	30495	00	0.00	N	2	195
107	20230313	3745	3845	3845	3490	14	50820	00	0.00	N	2	195
108	20230306	3550	3835	3835	3020	934	3246820	00	0.00	N	5	-250
109	20230227	3800	3995	3995	3800	5	19320	00	0.00	N	5	-180
110	20230220	3980	4080	4080	3950	133	528685	00	0.00	N	5	-820
111	20230213	4800	4650	4800	3740	278	1103915	00	0.00	N	2	455
112	20230206	4345	4090	4405	2975	370	1236065	00	0.00	N	2	645
113	20230130	3700	3600	3700	3195	55	176830	00	0.00	N	2	55
114	20230125	3645	3695	3695	3645	5	18375	00	0.00	N	5	-95
115	20230116	3740	2900	3740	2900	6018	19859290	00	0.00	N	2	350
116	20230109	3390	3600	3985	2720	790	2307425	00	0.00	N	2	160
117	20230102	3230	3505	3505	2450	2776	7367165	00	0.00	N	5	-765
118	20221226	3995	4925	4925	3995	34	156940	00	0.00	N	5	-930
119	20221219	4925	3750	4925	3190	487	1813595	00	0.00	N	2	1630
120	20221212	3295	3680	3800	2855	1294	4117745	00	0.00	N	5	-390
121	20221205	3685	2985	3995	2800	4854	15715745	00	0.00	N	2	285
122	20221128	3400	3200	4195	2650	4968	14515305	00	0.00	N	5	-345
123	20221121	3745	3300	3995	2975	2008	6211045	00	0.00	N	2	155
124	20221114	3590	4735	4735	3260	2589	9003110	00	0.00	N	5	-610
125	20221107	4200	5400	5400	3540	2547	9603940	00	0.00	N	5	-1300
126	20221031	5500	6650	7590	5400	186	1223860	00	0.00	N	5	-1650
127	20221024	7150	4845	7280	4125	92	518515	00	0.00	N	2	2300
128	20221017	4850	3680	5160	3670	348	1479050	00	0.00	N	2	1650
129	20221011	3200	5180	6790	3200	5182	18178565	00	0.00	N	5	-2890
130	20221004	6090	9940	9940	6090	543	3665680	00	0.00	N	5	-2560
131	20220927	8650	5700	8650	5700	68	525380	00	0.00	N	2	8650