KissMeData/282720/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	8930	9350	9530	8900	139150	1268616110	00	0.00	N	5	-570
3	20250224	9500	9590	10330	9410	294407	2898941690	00	0.00	N	5	-110
4	20250217	9610	9480	9890	9400	173371	1672002670	00	0.00	N	2	110
5	20250210	9500	9360	9780	9200	136436	1292444010	00	0.00	N	2	90
6	20250203	9410	9150	9580	8880	178689	1658225540	00	0.00	N	2	190
7	20250131	9220	9580	9580	9190	40099	371713430	00	0.00	N	5	-350
8	20250120	9570	9930	10140	9370	287597	2819102460	00	0.00	N	5	-350
9	20250113	9920	9630	10500	9440	685396	6829500800	00	0.00	N	2	270
10	20250106	9650	9420	9810	9090	417165	3957053280	00	0.00	N	2	180
11	20241230	9470	8900	9600	8850	150301	1400071600	00	0.00	N	2	410
12	20241223	9060	9550	9900	8940	272450	2545534710	00	0.00	N	5	-490
13	20241216	9550	10280	11650	9470	1707453	18304337230	00	0.00	N	5	-660
14	20241209	10210	8200	10550	7940	4286198	42273253910	00	0.00	N	2	1710
15	20241202	8500	10000	10100	8230	1044387	9751878530	00	0.00	N	5	-1500
16	20241125	10000	8520	11250	8520	5285586	55106655800	00	0.00	N	2	1490
17	20241118	8510	8000	8790	8000	201237	1724830040	00	0.00	N	2	300
18	20241111	8210	10780	10850	8010	879993	8242510350	00	0.00	N	5	-2610
19	20241104	10820	10470	13190	10350	8473830	103283865560	00	0.00	N	2	540
20	20241028	10280	10100	10740	10060	347504	3605088120	00	0.00	N	2	70
21	20241021	10210	10450	11350	10030	615259	6550203110	00	0.00	N	5	-220
22	20241014	10430	10600	12300	10360	927904	10292729580	00	0.00	N	5	-300
23	20241007	10730	11150	11310	10590	212521	2327551500	00	0.00	N	5	-450
24	20240930	11180	11850	11870	11030	268893	3050748250	00	0.00	N	5	-790
25	20240923	11970	12220	12700	11850	690390	8450773600	00	0.00	N	5	-470
26	20240919	12440	13180	13600	12430	1341266	17394313920	00	0.00	N	5	-290
27	20240909	12730	9500	13820	9320	9998158	124448737750	00	0.00	N	2	2990
28	20240902	9740	11140	11160	9560	319698	3264324200	00	0.00	N	5	-1420
29	20240826	11160	11360	11550	10810	269773	3005171270	00	0.00	N	5	-120
30	20240819	11280	12110	12180	11260	285751	3330431700	00	0.00	N	5	-800
31	20240812	12080	11340	12320	10970	432410	5083620850	00	0.00	N	2	1000
32	20240805	11080	11900	11900	9600	654045	6950708210	00	0.00	N	5	-1100
33	20240729	12180	12690	13070	11200	406354	5078582850	00	0.00	N	5	-370
34	20240722	12550	12500	14350	12100	1488527	19655752440	00	0.00	N	2	90
35	20240715	12460	13250	13680	12080	709555	9111840390	00	0.00	N	5	-800
36	20240708	13260	13180	14230	13110	1291192	17676912550	00	0.00	N	5	-10
37	20240701	13270	12830	15380	11900	5822316	83234109130	00	0.00	N	2	420
38	20240624	12850	13370	13660	12780	338957	4427364640	00	0.00	N	5	-600
39	20240617	13450	13470	14100	13080	560113	7608106630	00	0.00	N	5	-110
40	20240610	13560	14540	15230	13510	952608	13851081860	00	0.00	N	5	-980
41	20240603	14540	16040	16450	14370	984257	15073394110	00	0.00	N	5	-1490
42	20240527	16030	17230	18300	15110	6301824	107115202980	00	0.00	N	5	-840
43	20240520	16870	15480	18200	14510	17440210	294337728450	00	0.00	N	2	1270
44	20240513	15600	16240	16760	15240	3304686	52719651440	00	0.00	N	5	-540
45	20240507	16140	15400	17300	15200	8579079	140341244380	00	0.00	N	2	750
46	20240429	15390	15140	16480	14710	5550208	87183933420	00	0.00	N	2	60
47	20240422	15330	12940	16240	12860	15522070	237505851390	00	0.00	N	2	2610
48	20240415	12720	13630	13950	12200	1249075	16234725670	00	0.00	N	5	-1280
49	20240408	14000	14350	15870	13590	6903820	102231943340	00	0.00	N	5	-350
50	20240401	14350	11700	18130	11700	29538549	456342930840	00	0.00	N	2	2650
51	20240325	11700	11960	12070	11420	375601	4426071420	00	0.00	N	5	-260
52	20240318	11960	12370	12930	11740	1053109	13071801340	00	0.00	N	5	-260
53	20240311	12220	11920	12470	11390	1221116	14636419070	00	0.00	N	2	170
54	20240304	12050	10260	13250	9830	6509030	79696903140	00	0.00	N	2	1790
55	20240226	10260	10510	10540	10240	75169	777401140	00	0.00	N	5	-180
56	20240219	10440	11020	11020	10410	119713	1286147070	00	0.00	N	5	-510
57	20240213	10950	10500	11170	10400	95227	1033164540	00	0.00	N	2	470
58	20240205	10480	10470	10740	10230	72470	757235240	00	0.00	N	5	-90
59	20240129	10570	10880	10990	10300	188557	1994410230	00	0.00	N	5	-310
60	20240122	10880	11190	11190	10640	151171	1653832660	00	0.00	N	5	-160
61	20240115	11040	11870	12060	10800	225358	2545564060	00	0.00	N	5	-890
62	20240108	11930	12200	12350	11900	203376	2462221040	00	0.00	N	5	-70
63	20240102	12000	12030	12150	11910	107598	1294328540	00	0.00	N	5	-30
64	20231226	12030	12160	12420	11800	199593	2403889130	00	0.00	N	5	-110
65	20231218	12140	12410	12640	12140	260826	3211347690	00	0.00	N	5	-250
66	20231211	12390	12390	12700	12140	255753	3164989510	00	0.00	N	2	20
67	20231204	12370	13400	13400	12210	259427	3281830080	00	0.00	N	5	-870
68	20231127	13240	13080	13530	12600	473158	6172950830	00	0.00	N	2	40
69	20231120	13200	12240	14100	12220	750713	10000856130	00	0.00	N	2	960
70	20231113	12240	12090	13030	11990	238150	2971386710	00	0.00	N	2	150
71	20231106	12090	13260	13330	12000	390659	4997938450	00	0.00	N	5	-660
72	20231030	12750	12670	12900	12190	277886	3479097390	00	0.00	N	2	170
73	20231023	12580	12950	14850	12300	1686180	22951684340	00	0.00	N	5	-550
74	20231016	13130	14630	14780	12510	683042	9401162620	00	0.00	N	5	-1470
75	20231010	14600	15110	15900	13950	1138451	17238614830	00	0.00	N	5	-420
76	20231004	15020	14890	15670	14120	1049422	15699190520	00	0.00	N	2	130
77	20230925	14890	15790	16290	13820	1325220	19928627710	00	0.00	N	5	-790
78	20230918	15680	16550	19400	15680	20690844	366205148730	00	0.00	N	5	-270
79	20230911	15950	13630	16510	12300	8041099	124186102860	00	0.00	N	2	2100
80	20230904	13850	14350	14750	12880	704401	9689385220	00	0.00	N	5	-750
81	20230828	14600	12030	16380	12030	4292162	63592896490	00	0.00	N	2	2580
82	20230821	12020	12350	13000	11900	401297	4920311680	00	0.00	N	5	-350
83	20230814	12370	13690	13790	12100	446741	5826671030	00	0.00	N	5	-1170
84	20230807	13540	13700	14070	13110	439511	5916741930	00	0.00	N	5	-130
85	20230731	13670	13800	14980	13520	657041	9345258990	00	0.00	N	5	-70
86	20230724	13740	16130	16220	13200	1528553	22205847320	00	0.00	N	5	-2510
87	20230717	16250	16750	17200	15410	1330971	21817033390	00	0.00	N	5	-680
88	20230710	16930	16510	19300	16120	6538800	116719921110	00	0.00	N	2	500
89	20230703	16430	14510	17890	14400	5590583	93037219920	00	0.00	N	2	1930
90	20230626	14500	15360	15990	14000	540975	8044530360	00	0.00	N	5	-310
91	20230619	14810	16450	16800	14810	701455	11185433010	00	0.00	N	5	-1670
92	20230612	16480	17550	18500	15400	1525333	26086142230	00	0.00	N	5	-1030
93	20230605	17510	17360	18200	16960	713261	12549702650	00	0.00	N	2	680
94	20230530	16830	17650	17670	16570	238229	4036790830	00	0.00	N	5	-620
95	20230522	17450	18210	19420	17400	1017247	18840726410	00	0.00	N	5	-600
96	20230515	18050	17830	18620	17220	819064	14670277480	00	0.00	N	5	-320
97	20230508	18370	19410	20100	18190	979791	18855816920	00	0.00	N	5	-840
98	20230502	19210	18000	20500	17950	1266392	24585802170	00	0.00	N	2	1340
99	20230424	17870	20700	21900	17510	1969565	38722870510	00	0.00	N	5	-2730
100	20230417	20600	22150	24550	20200	3204262	72809139450	00	0.00	N	5	-1300
101	20230410	21900	23000	25750	21050	8663763	205492827850	00	0.00	N	5	-950
102	20230403	22850	20500	25750	20450	10781481	252434608650	00	0.00	N	2	2100
103	20230327	20750	24650	24650	20600	4789975	108181575650	00	0.00	N	5	-3500
104	20230320	24250	23800	27150	23300	11439337	288818230500	00	0.00	N	5	-300
105	20230313	24550	19000	28900	14600	66588119	1469843859530	00	0.00	N	2	24550