KissMeData/168360/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	12160	11770	12290	9980	2802452	31527571940	00	0.00	N	2	390
3	20250304	11770	11650	12210	10900	2455522	28389125855	00	0.00	N	5	-150
4	20250224	11920	10800	14500	10610	9976946	125772398060	00	0.00	N	2	870
5	20250217	11050	11350	11800	10030	3532079	38643566710	00	0.00	N	2	340
6	20250210	10710	11050	11580	10370	3093446	33627663740	00	0.00	N	5	-140
7	20250203	10850	7210	11390	7100	16041046	152229033120	00	0.00	N	2	3210
8	20250131	7640	7400	7870	7270	430599	3275719870	00	0.00	N	5	-230
9	20250120	7870	7730	8580	7600	4275983	34769695540	00	0.00	N	2	170
10	20250113	7700	6720	8740	6550	7420541	56555725530	00	0.00	N	2	980
11	20250106	6720	6080	6880	5980	3456997	22360234980	00	0.00	N	2	870
12	20241230	5850	5130	5980	5010	1381845	7649822630	00	0.00	N	2	610
13	20241223	5240	5550	5820	5140	896081	4900770110	00	0.00	N	5	-300
14	20241216	5540	5890	6220	5460	1881298	11172889670	00	0.00	N	5	-150
15	20241209	5690	5190	6050	4780	2761255	14991580670	00	0.00	N	2	270
16	20241202	5420	7030	7340	5230	3059907	19370927470	00	0.00	N	5	-1580
17	20241125	7000	7530	7690	5860	4420667	30496097450	00	0.00	N	5	-530
18	20241118	7530	7500	8830	6920	8589014	67523493200	00	0.00	N	2	260
19	20241111	7270	7000	7270	6010	5476018	36697160930	00	0.00	N	2	360
20	20241104	6910	8800	9200	6660	7802570	61689777640	00	0.00	N	5	-1510
21	20241028	8420	7460	8420	6970	9103312	70775132740	00	0.00	N	2	960
22	20241021	7460	6340	8790	6150	17526804	137389980560	00	0.00	N	2	1300
23	20241014	6160	5390	6860	5320	8686443	53492085590	00	0.00	N	2	770
24	20241007	5390	5490	6150	5220	6476498	37084481730	00	0.00	N	2	10
25	20240930	5380	5150	5900	4670	6476917	35083905335	00	0.00	N	2	170
26	20240923	5210	3410	6230	3355	27362149	140184154050	00	0.00	N	2	1815
27	20240919	3395	3400	3535	3110	904192	2990581735	00	0.00	N	5	-5
28	20240909	3400	3145	3740	3070	1493948	5031692710	00	0.00	N	2	145
29	20240902	3255	3810	3835	3155	674970	2327566640	00	0.00	N	5	-555
30	20240826	3810	4125	4150	3685	657671	2544853795	00	0.00	N	5	-300
31	20240819	4110	4250	4305	3975	471751	1967020950	00	0.00	N	5	-140
32	20240812	4250	4185	4400	3965	649326	2718651545	00	0.00	N	2	85
33	20240805	4165	4600	4600	3600	1247228	5070289045	00	0.00	N	5	-565
34	20240729	4730	5100	5260	4695	775610	3883168455	00	0.00	N	5	-370
35	20240722	5100	5620	5630	5060	699816	3670948700	00	0.00	N	5	-520
36	20240715	5620	6200	6230	5410	1162170	6771158740	00	0.00	N	5	-580
37	20240708	6200	6630	7240	6120	2040894	14036755210	00	0.00	N	5	-420
38	20240701	6620	6910	7070	6490	621408	4191856800	00	0.00	N	5	-380
39	20240624	7000	7050	7220	6760	584742	4078018080	00	0.00	N	5	-50
40	20240617	7050	7130	7420	6990	613753	4420863250	00	0.00	N	5	-170
41	20240610	7220	7270	7470	7080	576599	4199357550	00	0.00	N	5	-50
42	20240603	7270	7000	7390	6970	565147	4046797630	00	0.00	N	2	270
43	20240527	7000	7230	7380	6900	840057	5975586520	00	0.00	N	5	-170
44	20240520	7170	8160	8180	7070	1261156	9513434830	00	0.00	N	5	-990
45	20240513	8160	8500	8770	8100	953412	7988925330	00	0.00	N	5	-210
46	20240507	8370	8620	9160	8330	914351	8012524150	00	0.00	N	5	-170
47	20240429	8540	8500	8800	8380	691822	5932031050	00	0.00	N	2	190
48	20240422	8350	8040	9010	7850	2161901	18206607740	00	0.00	N	2	190
49	20240415	8160	9350	9390	8070	1993946	17223346390	00	0.00	N	5	-1440
50	20240408	9600	10500	10730	9190	1622076	15825620550	00	0.00	N	5	-810
51	20240401	10410	11340	11480	10280	1704258	18371641570	00	0.00	N	5	-820
52	20240325	11230	10680	11390	10150	2058499	21953816060	00	0.00	N	2	560
53	20240318	10670	11000	11920	10370	3433037	37963311780	00	0.00	N	5	-290
54	20240311	10960	10810	11900	10420	3411540	38094890400	00	0.00	N	5	-130
55	20240304	11090	11140	13190	10560	6589578	75566294940	00	0.00	N	2	740
56	20240226	10350	10300	11550	9490	3798966	39888491570	00	0.00	N	2	140
57	20240219	10210	9680	10410	9210	2635488	26121997330	00	0.00	N	2	920
58	20240213	9290	8840	9390	8600	1515511	13742060390	00	0.00	N	2	590
59	20240205	8700	8340	8930	7950	1278378	10773552220	00	0.00	N	2	250
60	20240129	8450	10300	10340	8070	3274596	28917354770	00	0.00	N	5	-1940
61	20240122	10390	12170	13700	9630	5868054	68037605420	00	0.00	N	5	-780
62	20240115	11170	10180	11390	9200	1568941	16105830730	00	0.00	N	2	1170
63	20240108	10000	8880	10390	8650	1083922	10269185060	00	0.00	N	2	1410
64	20240102	8590	9140	9390	8470	626392	5529760460	00	0.00	N	5	-370
65	20231226	8960	9300	10340	8850	2734440	25395149570	00	0.00	N	3	0
66	20231218	8960	8100	9250	8000	2269588	19454266180	00	0.00	N	2	890
67	20231211	8070	7700	8710	7650	3754840	30749924340	00	0.00	N	2	495
68	20231204	7575	8000	8100	6875	3027232	22615476260	00	0.00	N	5	-360
69	20231127	7935	7885	8225	7650	1588440	12684722660	00	0.00	N	2	60
70	20231120	7875	7065	7890	6960	2178952	16237014170	00	0.00	N	2	740
71	20231113	7135	8675	8850	6650	5916080	43201535650	00	0.00	N	5	-1365
72	20231106	8500	9340	9925	8350	2622828	24029389950	00	0.00	N	5	-615
73	20231030	9115	8495	9260	8010	2065522	17797053730	00	0.00	N	2	605
74	20231023	8510	8575	9385	8250	1482950	13081290460	00	0.00	N	5	-95
75	20231016	8605	9915	10800	8530	3056548	29263567760	00	0.00	N	5	-1395
76	20231010	10000	9935	10900	9750	2683966	27684895800	00	0.00	N	2	235
77	20231004	9765	9700	10100	9315	1445210	14069703680	00	0.00	N	5	-170
78	20230925	9935	10125	10350	9375	1186254	11676638120	00	0.00	N	5	-140
79	20230918	10075	11150	11600	9940	2913328	31367713410	00	0.00	N	5	-1375
80	20230911	11450	11575	13350	11125	15296594	187039601750	00	0.00	N	5	-150
81	20230904	11600	8500	11875	7825	24582144	251468464530	00	0.00	N	2	3425
82	20230828	8175	7000	8700	6870	4521228	36740937420	00	0.00	N	2	1165
83	20230821	7010	6735	7195	6270	1345834	9115766370	00	0.00	N	2	275
84	20230814	6735	7285	7285	6100	1018176	6753143610	00	0.00	N	5	-565
85	20230807	7300	7260	7675	7100	893398	6602091060	00	0.00	N	2	40
86	20230731	7260	7875	8075	7135	1574676	12015522370	00	0.00	N	5	-730
87	20230724	7990	8090	8195	7200	3867914	30050608650	00	0.00	N	5	-150
88	20230717	8140	8695	9135	8105	3873782	32896419370	00	0.00	N	5	-485
89	20230710	8625	8110	9335	7780	7063940	60032920080	00	0.00	N	2	525
90	20230703	8100	8485	9705	8095	16407562	146058411270	00	0.00	N	5	-290
91	20230626	8390	7650	9175	6635	18441350	152346461690	00	0.00	N	2	625
92	20230619	7765	7080	8135	6930	7223320	54648646560	00	0.00	N	2	685
93	20230612	7080	7040	7740	6805	7037156	51218856860	00	0.00	N	2	75
94	20230605	7005	7075	7410	6750	4816954	33844969930	00	0.00	N	5	-245
95	20230530	7250	6405	7450	6290	7644042	53687480300	00	0.00	N	2	895
96	20230522	6355	6580	7370	6270	8538460	57316734790	00	0.00	N	5	-290
97	20230515	6645	6015	6720	5645	6219304	38943519400	00	0.00	N	2	750
98	20230508	5895	5650	6150	5425	3842212	22349112800	00	0.00	N	2	300
99	20230502	5595	4815	5775	4815	2920222	15786167070	00	0.00	N	2	750
100	20230424	4845	5505	5575	4825	4063182	21125840820	00	0.00	N	5	-825
101	20230417	5670	6080	6625	5380	9218552	56257158790	00	0.00	N	5	-505
102	20230410	6175	6130	6900	5250	18007558	108827279530	00	0.00	N	2	140
103	20230403	6035	6425	6560	5650	14986462	90212669140	00	0.00	N	5	-450
104	20230327	6485	4600	7640	4530	36199488	223304389870	00	0.00	N	2	2000
105	20230320	4485	4100	4930	4085	11351188	50935995030	00	0.00	N	2	420
106	20230313	4065	4125	4345	3850	3748970	15475417160	00	0.00	N	5	-75
107	20230306	4140	4075	4465	4020	5731028	24279414910	00	0.00	N	2	90
108	20230227	4050	4070	4205	3910	2517636	10273093210	00	0.00	N	5	-40
109	20230220	4090	3870	4145	3765	4398214	17529174820	00	0.00	N	2	140
110	20230213	3950	3515	4650	3350	28677110	115718896030	00	0.00	N	2	440
111	20230206	3510	3565	3795	3410	3623572	12937497730	00	0.00	N	5	-35
112	20230130	3545	3345	3940	3335	5172540	18694118290	00	0.00	N	2	210
113	20230125	3335	3715	3720	3265	1776442	6238650740	00	0.00	N	5	-310
114	20230116	3645	3250	3725	3245	9573780	33691424730	00	0.00	N	2	455
115	20230109	3190	2890	3640	2870	16060364	54152175620	00	0.00	N	2	390
116	20230102	2800	2810	2845	2610	695234	1902276720	00	0.00	N	2	20
117	20221226	2780	2955	2985	2780	768510	2209681720	00	0.00	N	5	-175
118	20221219	2955	3350	3450	2955	1303502	4203652650	00	0.00	N	5	-380
119	20221212	3335	3545	3575	3245	1967564	6623270000	00	0.00	N	5	-115
120	20221205	3450	3670	3690	3330	2758464	9712852940	00	0.00	N	5	-220
121	20221128	3670	4105	4455	3665	19516596	78779028680	00	0.00	N	5	-530
122	20221124	4200	4910	5275	4140	27953118	134097024520	00	0.00	N	3	0