KissMeData/447690/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	3465	3680	3930	2765	1223	3978305	00	0.00	N	2	220
3	20250310	3245	3820	4025	2815	1973	6056715	00	0.00	N	5	-105
4	20250304	3350	3410	3840	2830	7172	20686525	00	0.00	N	2	30
5	20250224	3320	3315	3320	2505	5625	16525000	00	0.00	N	5	-45
6	20250217	3365	3405	3405	2525	17029	48853935	00	0.00	N	5	-5
7	20250210	3370	3410	3410	2930	75	246710	00	0.00	N	2	365
8	20250203	3005	3475	3510	3005	1753	6061875	00	0.00	N	5	-450
9	20250131	3455	3510	3510	3000	67	208825	00	0.00	N	5	-70
10	20250120	3525	3475	3750	2815	988	2902845	00	0.00	N	2	60
11	20250113	3465	3595	3875	2770	1157	3351405	00	0.00	N	2	295
12	20250106	3170	3220	3355	2705	1047	3013485	00	0.00	N	2	355
13	20241230	2815	3260	3325	2765	775	2167150	00	0.00	N	5	-425
14	20241223	3240	3365	3365	2795	2440	7539170	00	0.00	N	2	40
15	20241216	3200	2975	3370	2670	422	1144895	00	0.00	N	2	225
16	20241209	2975	3290	3410	2650	1083	3128955	00	0.00	N	5	-315
17	20241202	3290	3295	3295	2725	1833	5623010	00	0.00	N	2	130
18	20241125	3160	2945	3535	2735	1339	3838945	00	0.00	N	2	185
19	20241118	2975	3240	3700	2740	3059	9149020	00	0.00	N	5	-305
20	20241111	3280	3115	3955	2705	5086	15920495	00	0.00	N	2	165
21	20241104	3115	3695	3695	2850	1958	5745890	00	0.00	N	5	-175
22	20241028	3290	3695	3695	3000	78	247410	00	0.00	N	5	-405
23	20241021	3695	3690	3700	3140	187	591100	00	0.00	N	2	65
24	20241014	3630	3695	3695	3005	1427	4528255	00	0.00	N	5	-70
25	20241007	3700	3595	4000	2815	1047	3274225	00	0.00	N	2	540
26	20240930	3160	3595	3595	2945	294	878370	00	0.00	N	5	-40
27	20240923	3200	3465	3950	2950	1659	5598325	00	0.00	N	2	5
28	20240919	3195	3455	3465	2920	863	2604030	00	0.00	N	5	-240
29	20240909	3435	3465	3465	2935	557	1780650	00	0.00	N	3	0
30	20240902	3435	3455	3470	3435	6	20750	00	0.00	N	5	-35
31	20240826	3470	3185	3470	3185	5	16455	00	0.00	N	5	-20
32	20240819	3490	3485	3490	2960	22	68180	00	0.00	N	2	15
33	20240812	3475	3475	3485	3475	4	13920	00	0.00	N	5	-10
34	20240805	3485	3495	3495	2960	195	581345	00	0.00	N	2	105
35	20240729	3380	3290	3480	2790	1738	4864395	00	0.00	N	2	345
36	20240722	3035	3500	3530	3005	403	1224395	00	0.00	N	5	-445
37	20240715	3480	3270	3530	3145	36	119245	00	0.00	N	2	210
38	20240708	3270	4025	4025	3000	8118	25151260	00	0.00	N	5	-425
39	20240701	3695	3970	4020	3050	757	2486055	00	0.00	N	2	145
40	20240624	3550	3245	3720	3020	3318	10776840	00	0.00	N	2	305
41	20240617	3245	3970	4120	2915	13608	42374760	00	0.00	N	5	-330
42	20240610	3575	3760	4165	3200	4030	13861370	00	0.00	N	5	-185
43	20240603	3760	3250	3850	2855	591	1950915	00	0.00	N	2	510
44	20240527	3250	3260	3260	3200	404	1313760	00	0.00	N	5	-10
45	20240520	3260	3280	3285	2850	925	2945840	00	0.00	N	5	-25
46	20240513	3285	3355	3360	2850	36	109315	00	0.00	N	5	-75
47	20240507	3360	3435	3435	3050	126	394930	00	0.00	N	2	365
48	20240429	2995	3000	3400	2935	1065	3154100	00	0.00	N	2	305
49	20240422	2690	3125	3125	2350	13835	35166950	00	0.00	N	5	-440
50	20240415	3130	3070	3135	2700	1510	4691195	00	0.00	N	2	70
51	20240408	3060	3080	3080	2615	741	1957790	00	0.00	N	2	95
52	20240401	2965	3140	3140	2570	6788	18493160	00	0.00	N	5	-175
53	20240325	3140	3150	3150	2800	409	1148675	00	0.00	N	5	-10
54	20240318	3150	3255	3255	2765	3058	8607530	00	0.00	N	5	-105
55	20240311	3255	3260	3260	3255	226	736755	00	0.00	N	5	-5
56	20240304	3260	3295	3295	2785	392	1280530	00	0.00	N	2	280
57	20240226	2980	3195	3320	2800	7789	22034440	00	0.00	N	2	90
58	20240219	2890	3445	3455	2890	4356	12781455	00	0.00	N	5	-510
59	20240213	3400	3560	3560	2975	8481	25911315	00	0.00	N	5	-140
60	20240205	3540	3595	3595	2975	5865	17661955	00	0.00	N	2	340
61	20240129	3200	4645	4645	3175	9307	31612180	00	0.00	N	5	-1450
62	20240122	4650	4715	4715	3985	210	849320	00	0.00	N	5	-85
63	20240115	4735	4740	4740	4050	46	190305	00	0.00	N	2	45
64	20240108	4690	4480	4745	3930	1713	6889740	00	0.00	N	2	240
65	20240102	4450	4480	4485	3955	128	545245	00	0.00	N	5	-35
66	20231226	4485	4490	4490	4480	73	327165	00	0.00	N	5	-5
67	20231218	4490	4500	4500	4485	86	385930	00	0.00	N	5	-5
68	20231211	4495	3990	4615	3935	500	2030040	00	0.00	N	2	445
69	20231204	4050	4075	4080	4000	8	32465	00	0.00	N	3	0
70	20231127	4050	4095	4100	3865	115	461645	00	0.00	N	5	-45
71	20231120	4095	4100	4100	3820	77	296005	00	0.00	N	5	-105
72	20231113	4200	4770	4770	3915	2426	10057535	00	0.00	N	5	-535
73	20231106	4735	3990	4780	3725	3479	14591715	00	0.00	N	2	765
74	20231030	3970	4020	4020	3635	734	2807255	00	0.00	N	5	-50
75	20231023	4020	4045	4045	4020	73	293880	00	0.00	N	5	-15
76	20231016	4035	4070	4080	3510	1546	5585870	00	0.00	N	5	-30
77	20231010	4065	4115	4115	3600	1802	7124340	00	0.00	N	5	-60
78	20231004	4125	4160	4160	4125	61	252965	00	0.00	N	2	20
79	20230925	4105	4165	4165	3705	441	1720800	00	0.00	N	5	-65
80	20230918	4170	4365	4365	3800	1444	5531445	00	0.00	N	5	-195
81	20230911	4365	4145	4385	3735	2750	11075600	00	0.00	N	2	320
82	20230904	4045	4895	4895	3660	3840	16197480	00	0.00	N	5	-555
83	20230828	4600	4000	5340	3910	2171	9576100	00	0.00	N	5	-105
84	20230821	4705	3995	4740	3965	3200	12948000	00	0.00	N	2	10
85	20230814	4695	4680	4800	3980	3711	14967020	00	0.00	N	2	15
86	20230807	4680	4340	4875	4020	216	960510	00	0.00	N	2	290
87	20230731	4390	3500	4500	3495	2111	8572595	00	0.00	N	2	890
88	20230724	3500	3350	3500	2900	222	751155	00	0.00	N	2	160
89	20230717	3340	3090	3400	3090	492	1636820	00	0.00	N	2	255
90	20230710	3085	2990	3450	2810	1392	3952380	00	0.00	N	2	95
91	20230703	2990	2600	2990	2550	11088	29923140	00	0.00	N	2	390
92	20230626	2600	2590	2600	2320	309	734420	00	0.00	N	5	-35
93	20230619	2635	2650	2650	2350	69	169350	00	0.00	N	5	-15
94	20230612	2650	2400	3045	2400	311	775395	00	0.00	N	2	200
95	20230605	2450	2745	2850	2350	3196	7604085	00	0.00	N	5	-300
96	20230530	2750	2830	2830	2745	278	771280	00	0.00	N	5	-60
97	20230522	2810	2560	2810	2560	337	893845	00	0.00	N	2	110
98	20230515	2700	2760	2780	2700	102	281420	00	0.00	N	5	-60
99	20230508	2760	2750	2800	2600	606	1636110	00	0.00	N	5	-35
100	20230502	2795	2510	2795	2510	1340	3505690	00	0.00	N	5	-105
101	20230424	2900	2600	2900	2500	1574	4007010	00	0.00	N	2	400
102	20230417	2500	2830	2830	2435	950	2548770	00	0.00	N	5	-335
103	20230410	2835	2650	3045	2430	685	1930310	00	0.00	N	2	140
104	20230403	2695	2450	2800	2220	5098	11867350	00	0.00	N	2	245
105	20230327	2450	2800	2830	2305	8092	20177300	00	0.00	N	5	-380
106	20230320	2830	2880	2880	2705	640	1770085	00	0.00	N	5	-50
107	20230313	2880	2900	2900	2650	499	1430055	00	0.00	N	5	-15
108	20230306	2895	2710	2920	2620	857	2358575	00	0.00	N	5	-30
109	20230227	2925	2750	3000	2705	3481	9614865	00	0.00	N	2	175
110	20230220	2750	2850	3020	2725	3698	10242100	00	0.00	N	5	-210
111	20230213	2960	2875	2985	2700	1891	5353445	00	0.00	N	2	60
112	20230206	2900	3095	3095	2465	12438	33658850	00	0.00	N	5	-255
113	20230130	3155	2955	3325	2815	1285	3966605	00	0.00	N	2	195
114	20230125	2960	3010	3145	2825	2752	7918620	00	0.00	N	5	-260
115	20230116	3220	3925	3925	3010	2318	7471680	00	0.00	N	5	-435
116	20230109	3655	3290	4250	3020	17200	58810910	00	0.00	N	5	-215
117	20230102	3870	7400	7400	3870	1123	5813075	00	0.00	N	5	-4830
118	20221228	8700	11950	11950	8700	450	5299000	00	0.00	N	2	8700