KissMeData/417970/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	11150	11450	11550	11030	31555	353676525	00	0.00	N	5	-300
3	20250428	11450	11740	11940	11330	48188	557904790	00	0.00	N	5	-320
4	20250421	11770	11780	12000	11390	76636	903156885	00	0.00	N	2	120
5	20250414	11650	10850	11750	10750	83909	961710015	00	0.00	N	2	850
6	20250407	10800	10780	10800	9650	97710	1002664750	00	0.00	N	5	-220
7	20250331	11020	10780	11450	10530	68803	753566555	00	0.00	N	5	-80
8	20250324	11100	11970	12090	10920	86493	1003635050	00	0.00	N	5	-750
9	20250317	11850	11830	12090	11600	103791	1230594405	00	0.00	N	5	-30
10	20250310	11880	11470	12050	10950	61432	712810625	00	0.00	N	2	260
11	20250304	11620	11620	12110	11050	81067	939966245	00	0.00	N	2	240
12	20250224	11380	12060	12240	11380	149948	1774041940	00	0.00	N	5	-870
13	20250217	12250	12390	13190	12060	486970	6108875160	00	0.00	N	2	60
14	20250210	12190	12110	13570	12070	912363	11666441580	00	0.00	N	2	10
15	20250203	12180	12000	13700	11900	1663774	21127959760	00	0.00	N	2	210
16	20250131	11970	11550	12340	11480	258882	3095493220	00	0.00	N	2	470
17	20250120	11500	11560	11980	11240	455714	5276424590	00	0.00	N	5	-60
18	20250113	11560	11840	13350	11430	3102362	38613950990	00	0.00	N	5	-300
19	20250106	11860	10440	14230	10330	12382344	157623539450	00	0.00	N	2	1340
20	20241230	10520	8500	11570	8440	1942629	20523530740	00	0.00	N	2	2020
21	20241223	8500	9320	9530	8410	107582	965537280	00	0.00	N	5	-960
22	20241216	9460	8930	11280	8900	946821	9670903050	00	0.00	N	2	550
23	20241209	8910	8080	8950	7660	52648	427288910	00	0.00	N	2	590
24	20241202	8320	9110	9150	8160	82164	695741230	00	0.00	N	5	-780
25	20241125	9100	8930	9410	8820	50576	460845770	00	0.00	N	2	210
26	20241118	8890	8900	10190	8790	195387	1853653110	00	0.00	N	5	-10
27	20241111	8900	9560	9740	8360	157835	1405093910	00	0.00	N	5	-710
28	20241104	9610	9400	9700	9280	25124	239670590	00	0.00	N	2	240
29	20241028	9370	9360	9720	9180	31265	292196060	00	0.00	N	2	50
30	20241021	9320	9550	9730	9100	35156	332409640	00	0.00	N	5	-320
31	20241014	9640	9870	11700	9400	885041	9679590050	00	0.00	N	5	-220
32	20241007	9860	10000	10150	9800	19721	195400720	00	0.00	N	5	-120
33	20240930	9980	10330	10680	9750	14461	147515510	00	0.00	N	5	-350
34	20240923	10330	10000	10690	9780	31705	324257990	00	0.00	N	2	330
35	20240919	10000	9980	10100	9810	13359	132319580	00	0.00	N	5	-40
36	20240909	10040	9050	11400	9050	236262	2438085110	00	0.00	N	2	590
37	20240902	9450	10440	10600	9280	35463	350664530	00	0.00	N	5	-1090
38	20240826	10540	10530	10620	10120	15184	157697850	00	0.00	N	2	10
39	20240819	10530	10470	10990	10200	51784	546738140	00	0.00	N	2	30
40	20240812	10500	9490	10500	9370	70867	697081310	00	0.00	N	2	800
41	20240805	9700	10570	10990	8510	208343	1874971700	00	0.00	N	5	-1320
42	20240729	11020	11030	11310	10700	43116	469579660	00	0.00	N	5	-10
43	20240722	11030	12000	12150	10460	81207	896593060	00	0.00	N	5	-1040
44	20240715	12070	12700	13360	11900	61934	767237550	00	0.00	N	5	-640
45	20240708	12710	12530	12760	12220	21660	270898360	00	0.00	N	2	310
46	20240701	12400	12610	12610	12170	42269	522135290	00	0.00	N	5	-210
47	20240624	12610	12790	12930	12210	83163	1040826820	00	0.00	N	5	-210
48	20240617	12820	13500	13630	12710	82871	1077781360	00	0.00	N	5	-790
49	20240610	13610	14100	18370	13500	1531872	24569288430	00	0.00	N	5	-590
50	20240603	14200	14120	14730	13940	36152	517255830	00	0.00	N	2	80
51	20240527	14120	14240	14270	14030	28031	395469410	00	0.00	N	3	0
52	20240520	14120	14550	14850	13810	118380	1697417940	00	0.00	N	5	-270
53	20240513	14390	14290	14840	14160	54932	795627440	00	0.00	N	2	120
54	20240507	14270	14620	16090	14240	389453	5927436030	00	0.00	N	5	-150
55	20240429	14420	14050	14840	13800	53541	769545140	00	0.00	N	2	460
56	20240422	13960	14090	14250	13710	38065	531430870	00	0.00	N	3	0
57	20240415	13960	14420	14740	13670	82382	1167759420	00	0.00	N	5	-490
58	20240408	14450	15260	15350	14150	73094	1072180590	00	0.00	N	5	-770
59	20240401	15220	15100	17640	14750	1035936	17071413720	00	0.00	N	2	80
60	20240325	15140	15300	15690	15010	55751	849866230	00	0.00	N	5	-160
61	20240318	15300	16000	16000	14890	100204	1539780650	00	0.00	N	5	-500
62	20240311	15800	14490	16170	14300	233217	3617307380	00	0.00	N	2	1210
63	20240304	14590	15390	15640	14410	98008	1454538510	00	0.00	N	5	-900
64	20240226	15490	16070	16160	15300	55389	864393290	00	0.00	N	5	-710
65	20240219	16200	16390	16960	16100	119174	1955367510	00	0.00	N	5	-390
66	20240213	16590	16040	16780	16040	95505	1574096190	00	0.00	N	2	740
67	20240205	15850	16190	16230	15290	109501	1719938760	00	0.00	N	5	-340
68	20240129	16190	19650	19660	15520	687277	12328498670	00	0.00	N	5	-3710
69	20240122	19900	17050	20900	16770	1343413	25287888230	00	0.00	N	2	3070
70	20240115	16830	16850	17460	16420	240307	4069648710	00	0.00	N	2	30
71	20240108	16800	18320	19650	16700	1934482	35346539600	00	0.00	N	2	590
72	20240102	16210	15320	18140	14370	517709	8778804720	00	0.00	N	2	1000
73	20231226	15210	15090	15450	14780	32515	488906110	00	0.00	N	2	120
74	20231218	15090	14750	15700	14600	75771	1140748530	00	0.00	N	2	490
75	20231211	14600	14700	15090	14300	55136	809807530	00	0.00	N	5	-50
76	20231204	14650	15300	15650	14480	77249	1157229500	00	0.00	N	5	-300
77	20231127	14950	15510	15600	14770	67868	1026805340	00	0.00	N	5	-560
78	20231120	15510	15570	16090	15410	42217	659694490	00	0.00	N	5	-60
79	20231113	15570	15400	16240	14720	92225	1429762790	00	0.00	N	2	470
80	20231106	15100	15520	16200	14900	78332	1225770900	00	0.00	N	5	-300
81	20231030	15400	14090	15450	13740	72145	1043698780	00	0.00	N	2	1350
82	20231023	14050	13320	14800	13220	54058	751741050	00	0.00	N	2	440
83	20231016	13610	15430	15530	13390	60160	859280870	00	0.00	N	5	-1720
84	20231010	15330	14990	15470	14600	32631	490572870	00	0.00	N	2	320
85	20231004	15010	16250	16250	14770	63836	980156190	00	0.00	N	5	-1380
86	20230925	16390	16550	16980	16280	61451	1020267960	00	0.00	N	5	-520
87	20230918	16910	18050	18080	16750	98386	1719836210	00	0.00	N	5	-1150
88	20230911	18060	18610	20000	18000	602363	11890796710	00	0.00	N	5	-660
89	20230904	18720	18900	20500	18070	390554	7391238780	00	0.00	N	5	-100
90	20230828	18820	17500	19860	17370	200789	3784187910	00	0.00	N	2	1320
91	20230821	17500	17360	17790	17000	59726	1038289230	00	0.00	N	2	140
92	20230814	17360	17980	17980	16720	55679	959740910	00	0.00	N	5	-620
93	20230807	17980	17790	18350	17050	79979	1409260630	00	0.00	N	2	190
94	20230731	17790	17200	20000	16920	303645	5661573800	00	0.00	N	2	790
95	20230724	17000	19870	20250	16250	252369	4499388760	00	0.00	N	5	-2670
96	20230717	19670	18170	21450	17400	912410	18165716800	00	0.00	N	2	1500
97	20230710	18170	17620	18840	17100	131594	2374033680	00	0.00	N	2	420
98	20230703	17750	19150	19940	17740	152175	2871990780	00	0.00	N	5	-1450
99	20230626	19200	19550	20150	18750	76468	1485672700	00	0.00	N	5	-350
100	20230619	19550	20400	20400	18940	118072	2321610650	00	0.00	N	5	-750
101	20230612	20300	21650	21700	20150	182312	3778919900	00	0.00	N	5	-1300
102	20230605	21600	21600	22250	20650	181360	3887414750	00	0.00	N	2	750
103	20230530	20850	20750	21750	20700	153753	3266599100	00	0.00	N	2	150
104	20230522	20700	20600	21200	19900	142626	2926459970	00	0.00	N	2	50
105	20230515	20650	20300	20950	18400	232367	4524849880	00	0.00	N	2	450
106	20230508	20200	20950	21350	20050	215461	4446835950	00	0.00	N	5	-700
107	20230502	20900	20250	22700	20100	268286	5755416150	00	0.00	N	2	800
108	20230424	20100	21900	22150	20100	403872	8498699050	00	0.00	N	5	-2050
109	20230417	22150	24350	25100	22000	658016	15591353900	00	0.00	N	5	-1950
110	20230410	24100	24000	24800	23050	735486	17533559950	00	0.00	N	5	-150
111	20230403	24250	26050	27950	24150	1505218	39639556750	00	0.00	N	5	-1950
112	20230327	26200	27800	27900	25650	1223339	32625232450	00	0.00	N	5	-1350
113	20230320	27550	26450	31650	25550	7058836	200991858200	00	0.00	N	2	1950
114	20230313	25600	21550	27000	21100	6989554	174747057650	00	0.00	N	2	3850
115	20230306	21750	23500	23550	21250	371479	8251281050	00	0.00	N	5	-1600
116	20230227	23350	22050	23750	21750	507670	11615902650	00	0.00	N	2	1350
117	20230220	22000	21950	22800	21100	323189	7109248400	00	0.00	N	2	50
118	20230213	21950	22850	24550	21900	862326	20003055050	00	0.00	N	5	-850
119	20230206	22800	23500	24800	22150	1204725	28121922100	00	0.00	N	5	-700
120	20230130	23500	23300	26400	22800	3884545	96023518050	00	0.00	N	2	100
121	20230125	23400	19450	25750	19090	2462558	57703717310	00	0.00	N	2	4550
122	20230116	18850	19000	20600	18700	286695	5644417450	00	0.00	N	5	-100
123	20230109	18950	17900	19500	17750	292845	5476604500	00	0.00	N	2	1050
124	20230102	17900	17600	20200	16300	378029	7052811450	00	0.00	N	2	300
125	20221226	17600	19300	20600	17500	103338	1928111100	00	0.00	N	5	-1500
126	20221219	19100	19700	20200	18850	71396	1393141950	00	0.00	N	5	-600
127	20221212	19700	19750	19950	19400	61468	1206069150	00	0.00	N	5	-50
128	20221205	19750	20550	21100	19600	108145	2210757450	00	0.00	N	5	-650
129	20221128	20400	20550	20650	19500	99355	1992331800	00	0.00	N	5	-150
130	20221121	20550	21400	21700	20250	131538	2719244650	00	0.00	N	5	-1000
131	20221114	21550	22050	22250	20700	233017	5021161750	00	0.00	N	5	-400
132	20221107	21950	22600	24350	21400	604330	13631609750	00	0.00	N	5	-900
133	20221031	22850	21450	24500	21200	760491	17314166200	00	0.00	N	2	1650
134	20221024	21200	23800	23950	20350	676730	14734045050	00	0.00	N	5	-2300
135	20221017	23500	25650	26050	22550	1310744	31801312350	00	0.00	N	5	-3100
136	20221011	26600	30350	33750	26600	5805010	176664512100	00	0.00	N	5	-4300
137	20221007	30900	29500	34700	29500	4824248	157129856200	00	0.00	N	2	30900