KissMeData/417180/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	2235	2240	2295	2200	178290	400919884	00	0.00	N	5	-35
3	20250310	2270	2200	2300	2150	247676	551130335	00	0.00	N	5	-10
4	20250304	2280	2430	2445	2225	424646	983949434	00	0.00	N	5	-150
5	20250224	2430	2405	2610	2295	1732468	4251641960	00	0.00	N	2	35
6	20250217	2395	2220	2820	2155	4972598	12880405105	00	0.00	N	2	200
7	20250210	2195	2195	2205	2135	254848	551837035	00	0.00	N	5	-15
8	20250203	2210	2360	2360	2185	183018	410187880	00	0.00	N	5	-150
9	20250131	2360	2335	2415	2310	21375	50038960	00	0.00	N	5	-30
10	20250120	2390	2450	2465	2345	120895	290088205	00	0.00	N	5	-60
11	20250113	2450	2515	2525	2370	192319	468737150	00	0.00	N	5	-65
12	20250106	2515	2700	2705	2500	346940	886145735	00	0.00	N	5	-155
13	20241230	2670	2655	2870	2590	271093	743828810	00	0.00	N	3	0
14	20241223	2670	2765	2795	2600	198004	531258455	00	0.00	N	5	-95
15	20241216	2765	2695	2875	2685	456799	1278652540	00	0.00	N	2	70
16	20241209	2695	2280	2740	2265	748520	1888621860	00	0.00	N	2	350
17	20241202	2345	2270	2365	2185	560726	1287334030	00	0.00	N	2	115
18	20241125	2230	2180	2285	2170	259860	579241785	00	0.00	N	2	50
19	20241118	2180	2100	2230	2100	297145	646705620	00	0.00	N	2	35
20	20241111	2145	2405	2410	2025	514143	1122440440	00	0.00	N	5	-260
21	20241104	2405	2385	2530	2340	485592	1183428745	00	0.00	N	2	20
22	20241028	2385	2405	2640	2335	816598	2034803985	00	0.00	N	5	-55
23	20241021	2440	2705	2890	2400	789324	2097206015	00	0.00	N	5	-310
24	20241014	2750	3075	3195	2730	1783228	5307806375	00	0.00	N	5	-320
25	20241007	3070	3145	3420	2950	10938629	35352594225	00	0.00	N	5	-75
26	20240930	3145	3365	3750	3030	15894519	55167365440	00	0.00	N	5	-230
27	20240923	3375	2740	3640	2675	20477679	67669238000	00	0.00	N	2	585
28	20240919	2790	2740	3215	2685	11046321	33380372120	00	0.00	N	2	80
29	20240909	2710	2265	2895	2200	11092250	29554073455	00	0.00	N	2	375
30	20240902	2335	2395	2490	2300	347061	832023015	00	0.00	N	5	-30
31	20240826	2365	2415	2415	2275	201736	471475995	00	0.00	N	5	-20
32	20240819	2385	2430	2490	2370	245415	591024570	00	0.00	N	5	-45
33	20240812	2430	2375	2525	2300	124554	302294970	00	0.00	N	2	35
34	20240805	2395	2530	2560	2100	470574	1094605980	00	0.00	N	5	-225
35	20240729	2620	2925	2940	2620	504261	1398150820	00	0.00	N	5	-305
36	20240722	2925	2805	3300	2620	3205183	9687854830	00	0.00	N	2	155
37	20240715	2770	2940	2950	2720	227940	643827095	00	0.00	N	5	-155
38	20240708	2925	2875	3010	2845	174735	511759035	00	0.00	N	2	50
39	20240701	2875	3230	3300	2800	339158	1032251610	00	0.00	N	5	-415
40	20240624	3290	3360	3585	3210	505799	1699678915	00	0.00	N	5	-70
41	20240617	3360	3525	3675	3275	416222	1435283555	00	0.00	N	5	-200
42	20240610	3560	3500	3630	3430	404362	1438829510	00	0.00	N	2	70
43	20240603	3490	3650	3835	3380	1791500	6504830150	00	0.00	N	2	110
44	20240527	3380	3235	3590	3195	970075	3304371680	00	0.00	N	2	130
45	20240520	3250	3555	3630	3215	452334	1532547040	00	0.00	N	5	-335
46	20240513	3585	3650	3655	3505	284907	1018411750	00	0.00	N	5	-5
47	20240507	3590	3495	3710	3465	990758	3576500435	00	0.00	N	2	105
48	20240429	3485	3370	3560	3370	270855	944292050	00	0.00	N	2	85
49	20240422	3400	3635	3700	3350	583198	2043903870	00	0.00	N	5	-280
50	20240415	3680	3880	3880	3575	999520	3731349310	00	0.00	N	5	-305
51	20240408	3985	3820	4160	3740	1228907	4904545465	00	0.00	N	2	155
52	20240401	3830	3930	4100	3790	1276854	5080006075	00	0.00	N	5	-110
53	20240325	3940	3735	4145	3725	3787197	15162438490	00	0.00	N	2	220
54	20240318	3720	3690	3840	3580	573502	2108216250	00	0.00	N	5	-15
55	20240311	3735	3540	3840	3520	983172	3640069320	00	0.00	N	2	145
56	20240304	3590	3785	3880	3550	1060287	3941593060	00	0.00	N	5	-165
57	20240226	3755	3720	3785	3530	939635	3445700740	00	0.00	N	2	35
58	20240219	3720	3730	4390	3670	9306528	37988653025	00	0.00	N	3	0
59	20240213	3720	3425	4075	3360	5840736	22099462025	00	0.00	N	2	295
60	20240205	3425	3510	3565	3290	775523	2638618790	00	0.00	N	5	-65
61	20240129	3490	3910	4110	3305	2118068	7885199285	00	0.00	N	5	-515
62	20240122	4005	3650	4830	3495	22657962	97551839840	00	0.00	N	2	370
63	20240115	3635	3580	3845	3285	1809855	6489404415	00	0.00	N	2	5
64	20240108	3630	3395	4000	3345	3316462	12354983160	00	0.00	N	2	240
65	20240102	3390	3265	3410	3240	586736	1951700780	00	0.00	N	2	140
66	20231226	3250	3305	3320	3115	438057	1405299670	00	0.00	N	5	-50
67	20231218	3300	3260	3455	3185	1487597	4940991915	00	0.00	N	2	40
68	20231211	3260	3800	3850	3260	1792416	6146306375	00	0.00	N	5	-490
69	20231204	3750	4100	4335	3590	5436901	22056063240	00	0.00	N	5	-270
70	20231127	4020	3685	4415	3445	16902551	69131025080	00	0.00	N	2	355
71	20231120	3665	2970	4090	2925	7097847	26160866110	00	0.00	N	2	655
72	20231113	3010	2910	3140	2820	229869	682494955	00	0.00	N	2	110
73	20231106	2900	2980	3250	2880	316476	972906780	00	0.00	N	5	-45
74	20231030	2945	2785	2960	2715	183036	522435245	00	0.00	N	2	110
75	20231023	2835	2760	3060	2760	295404	857462175	00	0.00	N	2	35
76	20231016	2800	3185	3265	2800	412703	1250031110	00	0.00	N	5	-415
77	20231010	3215	3315	3395	3200	520991	1712472955	00	0.00	N	5	-155
78	20231004	3370	3515	4230	2945	4811227	17814400875	00	0.00	N	5	-150
79	20230925	3520	3570	3645	3310	157281	540800475	00	0.00	N	5	-110
80	20230918	3630	3870	3930	3535	309531	1168048230	00	0.00	N	5	-235
81	20230911	3865	3780	4210	3700	923427	3689942525	00	0.00	N	2	100
82	20230904	3765	4010	4025	3645	247119	944575465	00	0.00	N	5	-265
83	20230828	4030	3780	4055	3700	280561	1100383385	00	0.00	N	2	250
84	20230821	3780	3660	3850	3580	302367	1120034660	00	0.00	N	2	45
85	20230814	3735	4110	4150	3720	248010	953912725	00	0.00	N	5	-370
86	20230807	4105	4015	4165	3865	334851	1356491605	00	0.00	N	2	40
87	20230731	4065	4000	4250	3810	481332	1935248975	00	0.00	N	2	105
88	20230724	3960	4465	4465	3600	783513	3082681430	00	0.00	N	5	-495
89	20230717	4455	4670	4870	4290	627358	2893903510	00	0.00	N	5	-215
90	20230710	4670	4355	4845	4305	1347960	6214292995	00	0.00	N	2	320
91	20230703	4350	4485	4700	4210	819310	3640035865	00	0.00	N	5	-150
92	20230626	4500	4875	5740	4500	5732889	30187419525	00	0.00	N	5	-430
93	20230619	4930	5290	5780	4845	1685706	9082948330	00	0.00	N	5	-410
94	20230612	5340	5520	5520	5120	566587	3021524520	00	0.00	N	5	-140
95	20230605	5480	5640	5750	5440	405877	2257462430	00	0.00	N	5	-120
96	20230530	5600	5510	5650	5390	279892	1550201980	00	0.00	N	2	50
97	20230522	5550	5610	5830	5420	298764	1684222220	00	0.00	N	5	-60
98	20230515	5610	5660	5660	5130	400644	2182265280	00	0.00	N	5	-40
99	20230508	5650	5780	5890	5610	292588	1680507400	00	0.00	N	5	-130
100	20230502	5780	5720	6000	5530	207099	1196549650	00	0.00	N	2	60
101	20230424	5720	6010	6080	5460	642532	3683276610	00	0.00	N	5	-360
102	20230417	6080	6930	6940	6070	1124686	7304735880	00	0.00	N	5	-850
103	20230410	6930	6550	7750	6210	3671773	26293347120	00	0.00	N	2	260
104	20230403	6670	6900	7150	6600	905181	6253176950	00	0.00	N	5	-260
105	20230327	6930	7650	7650	6870	1114903	8022364580	00	0.00	N	5	-490
106	20230320	7420	7230	7750	7050	1840880	13653729050	00	0.00	N	2	180
107	20230313	7240	7500	7570	6800	1082392	7755083620	00	0.00	N	5	-370
108	20230306	7610	8680	9300	7520	4568540	39715414990	00	0.00	N	5	-950
109	20230227	8560	8020	9810	7700	15110908	136793896860	00	0.00	N	2	540
110	20230220	8020	8090	8390	7790	1676809	13538478860	00	0.00	N	5	-110
111	20230213	8130	9030	9150	8100	3208835	27719123250	00	0.00	N	5	-840
112	20230206	8970	10580	10610	8910	4157791	40512432920	00	0.00	N	5	-1640
113	20230130	10610	11100	11590	10150	11781290	129301864570	00	0.00	N	5	-510
114	20230125	11120	10830	12200	10500	15493441	175935669870	00	0.00	N	2	170
115	20230116	10950	9390	12800	9300	42571110	481149992270	00	0.00	N	2	1910
116	20230109	9040	8800	9620	8730	21191519	195229200040	00	0.00	N	2	100
117	20230102	8940	7370	9810	6760	55783718	498560887330	00	0.00	N	2	1580
118	20221226	7360	7550	8030	7210	3626130	27523730090	00	0.00	N	5	-220
119	20221219	7580	9540	9920	7460	9528368	81052327350	00	0.00	N	5	-2100
120	20221212	9680	8290	11550	8260	85560837	828290710360	00	0.00	N	2	1820
121	20221208	7860	5130	7860	5100	50590774	342671974120	00	0.00	N	2	7860