KissMeData/356680/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	8570	7650	9200	7550	6369807	55078607465	00	0.00	N	2	930
3	20250507	7640	7110	8000	7110	1218379	9281797050	00	0.00	N	2	540
4	20250428	7100	8020	8580	7050	5469407	43368217340	00	0.00	N	5	-230
5	20250421	7330	7420	7530	7120	994720	7302876320	00	0.00	N	5	-100
6	20250414	7430	7020	7990	6950	5092120	38384300285	00	0.00	N	2	450
7	20250407	6980	6450	6980	6050	1613544	10444093175	00	0.00	N	2	200
8	20250331	6780	7060	7080	6400	1365272	9280839855	00	0.00	N	5	-490
9	20250324	7270	8320	8590	7140	2798258	22178709865	00	0.00	N	5	-1050
10	20250317	8320	10080	10200	8270	9963740	94098987550	00	0.00	N	5	-1110
11	20250310	9430	8310	9590	8010	15778036	144164167905	00	0.00	N	2	1120
12	20250304	8310	7810	9130	7710	7396753	63940878080	00	0.00	N	2	250
13	20250224	8060	8610	9290	8020	5041505	44169074710	00	0.00	N	5	-850
14	20250217	8910	8950	9560	8600	6355936	57815991700	00	0.00	N	5	-140
15	20250210	9050	9730	10720	9010	15740034	154901407900	00	0.00	N	5	-950
16	20250203	10000	7520	10350	7300	46088393	429209068420	00	0.00	N	2	2460
17	20250131	7540	7650	7880	7530	660224	5057268060	00	0.00	N	5	-110
18	20250120	7650	7770	8670	7350	8547062	69108159650	00	0.00	N	5	-330
19	20250113	7980	8170	9360	7200	37903662	318925878930	00	0.00	N	5	-580
20	20250106	8560	11340	12340	7580	26680852	254104745930	00	0.00	N	5	-2470
21	20241230	11030	9920	12400	9900	15338860	165678925830	00	0.00	N	2	1300
22	20241223	9730	9430	10400	9010	18124467	176443949610	00	0.00	N	2	670
23	20241216	9060	8860	11300	8670	57749139	577019370430	00	0.00	N	2	420
24	20241209	8640	5480	9720	5100	62792507	514707125900	00	0.00	N	2	3280
25	20241202	5360	5580	6470	5190	35022275	207957552260	00	0.00	N	2	80
26	20241125	5280	5300	5810	5130	14187993	77311065160	00	0.00	N	2	120
27	20241118	5160	4800	5630	4650	13111862	68333896695	00	0.00	N	2	555
28	20241111	4605	5330	5400	4345	14588843	73778314605	00	0.00	N	5	-675
29	20241104	5280	4750	5790	4520	12147354	64195040980	00	0.00	N	2	570
30	20241028	4710	5500	5920	4710	11712592	64421314350	00	0.00	N	5	-860
31	20241021	5570	4875	5740	4755	35090865	188617393860	00	0.00	N	2	695
32	20241014	4875	4220	5530	4140	25715507	132350869540	00	0.00	N	2	680
33	20241007	4195	4370	4380	4195	916844	3920155780	00	0.00	N	5	-115
34	20240930	4310	4640	4700	4190	2980293	13192733520	00	0.00	N	5	-230
35	20240923	4540	4210	5010	4110	15323189	71800357680	00	0.00	N	2	330
36	20240919	4210	4320	4520	4090	1022505	4394168045	00	0.00	N	5	-150
37	20240909	4360	4735	4950	4310	7354630	33929972710	00	0.00	N	5	-235
38	20240902	4595	4840	5200	4120	26754207	129654506575	00	0.00	N	5	-210
39	20240826	4805	4070	5280	4065	38513348	186007484330	00	0.00	N	2	660
40	20240819	4145	3685	4870	3530	13043376	58472446975	00	0.00	N	2	465
41	20240812	3680	3600	3820	3545	353937	1299998020	00	0.00	N	2	90
42	20240805	3590	3760	3805	3100	1062785	3687410625	00	0.00	N	5	-265
43	20240729	3855	4055	4285	3845	756745	3080548185	00	0.00	N	5	-200
44	20240722	4055	4560	4740	3960	974214	4101779340	00	0.00	N	5	-325
45	20240715	4380	4585	4610	4115	721849	3181682210	00	0.00	N	5	-210
46	20240708	4590	4665	4790	4580	531905	2484369135	00	0.00	N	5	-70
47	20240701	4660	4795	4850	4615	962463	4547920575	00	0.00	N	5	-135
48	20240624	4795	5150	5650	4765	3300180	17460575675	00	0.00	N	5	-355
49	20240617	5150	4995	6060	4915	7036633	39191606370	00	0.00	N	2	240
50	20240610	4910	4675	5770	4670	7520931	40085095810	00	0.00	N	2	190
51	20240603	4720	4885	4985	4595	563017	2670160130	00	0.00	N	5	-190
52	20240527	4910	5050	5510	4830	2028480	10523136850	00	0.00	N	5	-120
53	20240520	5030	5600	5630	4960	1338596	7054204190	00	0.00	N	5	-570
54	20240513	5600	5610	5920	5500	1684341	9742719260	00	0.00	N	2	10
55	20240507	5590	5650	5700	5500	852263	4773398030	00	0.00	N	5	-40
56	20240429	5630	5850	5960	5610	778588	4465128530	00	0.00	N	5	-140
57	20240422	5770	5450	6090	5450	3555072	20571648220	00	0.00	N	2	310
58	20240415	5460	5810	5990	5350	2059623	11794393370	00	0.00	N	5	-470
59	20240408	5930	6190	6360	5810	2714896	16533078110	00	0.00	N	5	-80
60	20240401	6010	6210	6470	5900	3905150	24212161060	00	0.00	N	5	-160
61	20240325	6170	5860	7140	5820	27740066	183230766120	00	0.00	N	2	310
62	20240318	5860	5690	6530	5470	7293443	44563426000	00	0.00	N	2	170
63	20240311	5690	6050	6100	5680	1375617	8065066930	00	0.00	N	5	-390
64	20240304	6080	6020	6430	5910	2195368	13627115420	00	0.00	N	2	110
65	20240226	5970	6300	6380	5860	1820988	11172578060	00	0.00	N	5	-330
66	20240219	6300	6190	6650	6070	4106996	25911582740	00	0.00	N	2	260
67	20240213	6040	5800	6450	5750	3556581	21815184250	00	0.00	N	2	340
68	20240205	5700	5720	5790	5480	1107095	6244275970	00	0.00	N	5	-40
69	20240129	5740	6560	6650	5400	4774997	28194546650	00	0.00	N	5	-670
70	20240122	6410	6140	6490	5990	3552591	22297737980	00	0.00	N	2	350
71	20240115	6060	6290	6290	5700	3263071	19657949760	00	0.00	N	5	-370
72	20240108	6430	6420	7020	6300	12016070	80778752420	00	0.00	N	2	30
73	20240102	6400	6190	6900	5930	7270261	46721651880	00	0.00	N	2	300
74	20231226	6100	6150	6220	5850	2499174	15022624590	00	0.00	N	5	-110
75	20231218	6210	6710	7130	6190	12320251	82493589130	00	0.00	N	5	-500
76	20231211	6710	5840	8310	5770	84687488	615929669480	00	0.00	N	2	750
77	20231204	5960	5280	6840	5080	54727642	332454443570	00	0.00	N	2	700
78	20231127	5260	5400	5460	5020	6425061	33697477485	00	0.00	N	5	-120
79	20231120	5380	5060	5710	4995	9983474	53205388245	00	0.00	N	2	260
80	20231113	5120	4665	5180	4630	4664330	23091560940	00	0.00	N	2	455
81	20231106	4665	5780	5820	4630	7806283	41761967715	00	0.00	N	5	-1025
82	20231030	5690	5030	5860	5000	15022722	81641448740	00	0.00	N	2	670
83	20231023	5020	4955	6480	4900	51570158	302932711820	00	0.00	N	5	-10
84	20231016	5030	4860	5870	4585	42310403	225128906915	00	0.00	N	3	0
85	20231010	5030	5200	5980	4800	51363716	279043568895	00	0.00	N	2	60
86	20231004	4970	4420	4970	3825	12813925	58937165910	00	0.00	N	2	475
87	20230925	4495	5180	5530	4355	8301078	41140185515	00	0.00	N	5	-745
88	20230918	5240	5100	7190	4850	87867539	545950187065	00	0.00	N	2	160
89	20230911	5080	4670	5300	4235	15143810	74637976540	00	0.00	N	2	395
90	20230904	4685	5070	5480	4635	15320999	78189576565	00	0.00	N	5	-445
91	20230828	5130	4645	7310	4335	60179624	361106525435	00	0.00	N	2	565
92	20230821	4565	3145	5400	3125	31485523	151212595845	00	0.00	N	2	1440
93	20230814	3125	4460	4950	3100	11639274	50901100425	00	0.00	N	5	-1315
94	20230807	4440	3695	4700	3635	21902265	94679877900	00	0.00	N	2	645
95	20230731	3795	3910	4525	3730	4309696	17840291260	00	0.00	N	5	-10
96	20230724	3805	4130	4190	3535	1639032	6288381215	00	0.00	N	5	-360
97	20230717	4165	4565	4590	4150	1210553	5276185640	00	0.00	N	5	-435
98	20230710	4600	4955	5100	4460	3768865	18074542630	00	0.00	N	5	-420
99	20230703	5020	5500	5650	4875	3815766	20191957275	00	0.00	N	5	-560
100	20230626	5580	5800	7590	5490	46695794	311747868000	00	0.00	N	5	-260
101	20230619	5840	5650	6170	5400	7782309	44911067580	00	0.00	N	2	70
102	20230612	5770	5750	5920	5320	4818684	27383205120	00	0.00	N	5	-50
103	20230605	5820	4775	7060	4715	31207302	187613664515	00	0.00	N	2	1010
104	20230530	4810	5150	5390	4285	20758697	100475871595	00	0.00	N	5	-165
105	20230522	4975	4535	5520	4300	40401565	203532166155	00	0.00	N	2	440
106	20230515	4535	3005	5330	2705	66886510	301597827365	00	0.00	N	2	1540
107	20230508	2995	2945	3085	2750	1309698	3837752940	00	0.00	N	2	70
108	20230502	2925	2730	3005	2710	600843	1731776580	00	0.00	N	2	215
109	20230424	2710	3115	3115	2700	1330016	3838550265	00	0.00	N	5	-400
110	20230417	3110	3150	3315	3105	1872549	5962387770	00	0.00	N	5	-20
111	20230410	3130	3480	3670	3095	2874773	9681624205	00	0.00	N	5	-290
112	20230403	3420	3820	3840	3335	2536450	9019308410	00	0.00	N	5	-360
113	20230327	3780	3880	4050	3645	6027638	23045373295	00	0.00	N	5	-60
114	20230320	3840	4030	4165	3645	11714676	45638545365	00	0.00	N	5	-270
115	20230316	4110	4080	4775	3840	20481853	86762116125	00	0.00	N	2	4110