KissMeData/148930/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	3890	3875	3925	3795	31850	122330070	00	0.00	N	2	35
3	20250428	3855	4160	4160	3790	121298	483219968	00	0.00	N	5	-305
4	20250421	4160	4085	4780	3840	909280	3934471748	00	0.00	N	2	130
5	20250414	4030	3735	4045	3735	44678	174706380	00	0.00	N	2	195
6	20250407	3835	3880	3895	3540	53382	199063750	00	0.00	N	5	-60
7	20250331	3895	3820	3900	3560	115174	426224130	00	0.00	N	2	60
8	20250324	3835	3850	3980	3745	48388	186552625	00	0.00	N	5	-50
9	20250317	3885	3910	4055	3825	55121	215946009	00	0.00	N	5	-15
10	20250310	3900	3890	4025	3740	58716	226339904	00	0.00	N	2	10
11	20250304	3890	4150	4160	3800	62999	247332542	00	0.00	N	5	-280
12	20250224	4170	4000	4795	3900	1041387	4551018435	00	0.00	N	2	150
13	20250217	4020	3685	4140	3570	256836	1003913160	00	0.00	N	2	335
14	20250210	3685	3600	3730	3510	56112	201854890	00	0.00	N	2	70
15	20250203	3615	3840	3930	3605	49550	183271845	00	0.00	N	5	-320
16	20250131	3935	4025	4025	3900	3274	12880530	00	0.00	N	5	-70
17	20250120	4005	4120	4300	3920	41370	168087795	00	0.00	N	5	-155
18	20250113	4160	3800	4285	3690	92652	373269470	00	0.00	N	2	330
19	20250106	3830	3690	3950	3690	37457	142597015	00	0.00	N	2	140
20	20241230	3690	3530	3730	3455	17167	61592210	00	0.00	N	2	190
21	20241223	3500	3635	3830	3405	26270	96644920	00	0.00	N	5	-135
22	20241216	3635	3700	3950	3460	74651	275980630	00	0.00	N	2	140
23	20241209	3495	3275	3715	3000	251851	841071390	00	0.00	N	2	120
24	20241202	3375	3830	3875	3285	87066	308904555	00	0.00	N	5	-505
25	20241125	3880	3835	4070	3800	46377	182237895	00	0.00	N	2	10
26	20241118	3870	3690	3885	3665	45432	170764790	00	0.00	N	2	180
27	20241111	3690	4520	4520	3520	149013	585350320	00	0.00	N	5	-840
28	20241104	4530	4460	4660	4410	33173	149626700	00	0.00	N	5	-15
29	20241028	4545	4380	4815	4325	144773	667313640	00	0.00	N	2	125
30	20241021	4420	4530	4665	4420	60874	274697900	00	0.00	N	5	-180
31	20241014	4600	4950	4955	4510	130627	621039890	00	0.00	N	5	-410
32	20241007	5010	5000	5880	4880	1612650	8833050255	00	0.00	N	2	140
33	20240930	4870	4980	5000	4820	13103	64427110	00	0.00	N	5	-110
34	20240923	4980	4660	5110	4630	88284	432702350	00	0.00	N	2	320
35	20240919	4660	4785	4790	4550	22683	105365880	00	0.00	N	5	-125
36	20240909	4785	4605	4790	4470	47930	222020160	00	0.00	N	2	10
37	20240902	4775	5060	5180	4750	167130	820563595	00	0.00	N	5	-295
38	20240826	5070	5050	5130	4910	77870	391131930	00	0.00	N	2	20
39	20240819	5050	5100	5250	4955	82729	422093910	00	0.00	N	5	-70
40	20240812	5120	4735	5670	4735	747413	3979321155	00	0.00	N	2	385
41	20240805	4735	5310	5310	4385	306313	1470104550	00	0.00	N	5	-585
42	20240729	5320	5210	6050	5150	424763	2362948680	00	0.00	N	2	110
43	20240722	5210	5210	5420	5020	178191	928059350	00	0.00	N	3	0
44	20240715	5210	5610	5640	5080	279809	1498791410	00	0.00	N	5	-400
45	20240708	5610	5740	5850	5590	83970	478655770	00	0.00	N	5	-130
46	20240701	5740	5710	5880	5600	82390	473318900	00	0.00	N	5	-10
47	20240624	5750	5910	5940	5650	117379	676224210	00	0.00	N	5	-160
48	20240617	5910	6110	6170	5880	85631	517653640	00	0.00	N	5	-240
49	20240610	6150	6170	6310	6080	64272	396601270	00	0.00	N	5	-50
50	20240603	6200	6060	6370	6060	77983	487277720	00	0.00	N	2	70
51	20240527	6130	6150	6320	6000	103259	631995030	00	0.00	N	5	-20
52	20240520	6150	6270	6300	6020	184557	1133456640	00	0.00	N	5	-120
53	20240513	6270	6320	6500	6270	107394	682287420	00	0.00	N	5	-90
54	20240507	6360	6440	6590	6320	122710	788359950	00	0.00	N	5	-70
55	20240429	6430	6520	6750	6420	83137	542368380	00	0.00	N	5	-70
56	20240422	6500	6450	7210	6400	745310	5112679220	00	0.00	N	2	50
57	20240415	6450	6430	6900	6060	256420	1647433210	00	0.00	N	5	-30
58	20240408	6480	6870	6870	6400	166262	1084901900	00	0.00	N	5	-350
59	20240401	6830	6940	7180	6400	240285	1656130030	00	0.00	N	5	-120
60	20240325	6950	7150	7330	6940	215220	1528641450	00	0.00	N	5	-250
61	20240318	7200	7030	7430	7000	271280	1946100620	00	0.00	N	2	110
62	20240311	7090	7310	7390	6950	326828	2348857110	00	0.00	N	5	-180
63	20240304	7270	7110	7510	6860	553156	3993266300	00	0.00	N	2	170
64	20240226	7100	7250	7420	7060	426418	3075602840	00	0.00	N	5	-150
65	20240219	7250	7230	8450	7110	10601278	82408915580	00	0.00	N	2	100
66	20240213	7150	6760	7190	6710	207932	1460021650	00	0.00	N	2	390
67	20240205	6760	6830	7160	6730	314985	2199411950	00	0.00	N	5	-40
68	20240129	6800	6700	7060	6630	248165	1695915120	00	0.00	N	2	70
69	20240122	6730	6770	7040	6350	283637	1886682200	00	0.00	N	5	-50
70	20240115	6780	7040	7090	6620	318771	2174880360	00	0.00	N	5	-250
71	20240108	7030	6970	7100	6770	282381	1969592510	00	0.00	N	2	90
72	20240102	6940	6770	7220	6650	407537	2847736400	00	0.00	N	2	210
73	20231226	6730	6550	7040	6430	379080	2570741120	00	0.00	N	2	130
74	20231218	6600	6640	6740	6530	118437	786222940	00	0.00	N	5	-40
75	20231211	6640	6800	6860	6450	365437	2422728900	00	0.00	N	5	-110
76	20231204	6750	7120	7220	6520	240864	1641471980	00	0.00	N	5	-370
77	20231127	7120	7210	7430	6800	532738	3807852520	00	0.00	N	5	-90
78	20231120	7210	6240	8330	6240	3517150	27718107960	00	0.00	N	2	860
79	20231113	6350	6270	6550	6120	121644	772302610	00	0.00	N	2	150
80	20231106	6200	6510	6780	6060	152865	999163260	00	0.00	N	5	-210
81	20231030	6410	5940	6480	5640	239490	1467429830	00	0.00	N	2	270
82	20231023	6140	6290	6450	5770	232689	1432323410	00	0.00	N	5	-150
83	20231016	6290	6800	7240	6140	253291	1676190530	00	0.00	N	5	-520
84	20231010	6810	6540	6990	6430	127662	863591750	00	0.00	N	2	270
85	20231004	6540	6800	6820	6190	116582	753468360	00	0.00	N	5	-410
86	20230925	6950	7000	7090	6520	100993	685910550	00	0.00	N	5	-100
87	20230918	7050	7680	7770	6970	225048	1649900570	00	0.00	N	5	-720
88	20230911	7770	7930	7930	7550	197684	1529544610	00	0.00	N	5	-160
89	20230904	7930	8480	8520	7780	264092	2139801480	00	0.00	N	5	-550
90	20230828	8480	8430	8700	8360	149505	1275831720	00	0.00	N	2	90
91	20230821	8390	8030	8700	8030	146337	1208341840	00	0.00	N	2	240
92	20230814	8150	9070	9070	7910	272598	2287846010	00	0.00	N	5	-930
93	20230807	9080	8870	9150	8610	219529	1949047690	00	0.00	N	2	230
94	20230731	8850	9190	9500	8770	336288	3066841270	00	0.00	N	5	-270
95	20230724	9120	10320	10340	8710	1086235	10215709380	00	0.00	N	5	-1190
96	20230717	10310	10300	10540	9970	561262	5775747330	00	0.00	N	2	10
97	20230710	10300	9460	10720	9200	993355	10202602410	00	0.00	N	2	910
98	20230703	9390	9400	10300	9260	484594	4786089440	00	0.00	N	2	10
99	20230626	9380	9830	9830	9160	291260	2761560910	00	0.00	N	5	-450
100	20230619	9830	10090	10630	9760	543329	5496998500	00	0.00	N	5	-300
101	20230612	10130	10200	10800	9950	647575	6630302110	00	0.00	N	2	10
102	20230605	10120	10140	10200	9900	264902	2667880440	00	0.00	N	2	80
103	20230530	10040	9700	10110	9700	284554	2834708840	00	0.00	N	2	360
104	20230522	9680	9550	11630	9460	5312647	57363977630	00	0.00	N	2	190
105	20230515	9490	9140	9580	9080	217841	2017547060	00	0.00	N	2	360
106	20230508	9130	9550	9580	8870	370319	3411682230	00	0.00	N	5	-340
107	20230502	9470	9900	10190	9390	431244	4186794630	00	0.00	N	5	-380
108	20230424	9850	11270	11970	9850	1565832	16961716710	00	0.00	N	5	-1170
109	20230417	11020	11090	12970	10620	3591310	42978292820	00	0.00	N	5	-70
110	20230410	11090	10250	11790	10060	3866934	43150970520	00	0.00	N	2	830
111	20230403	10260	10690	11200	10000	810455	8549177040	00	0.00	N	5	-310
112	20230327	10570	10750	11720	10420	1481019	16378497470	00	0.00	N	5	-90
113	20230320	10660	9600	10960	9490	1081382	11323055760	00	0.00	N	2	960
114	20230313	9700	10270	10570	9120	579646	5646400010	00	0.00	N	5	-580
115	20230306	10280	11470	11950	10240	1967413	22330561410	00	0.00	N	5	-730
116	20230227	11010	10130	11400	9820	1694448	18010077410	00	0.00	N	2	810
117	20230220	10200	9580	10200	9230	680988	6666310590	00	0.00	N	2	820
118	20230213	9380	9920	9990	9250	301381	2899114370	00	0.00	N	5	-520
119	20230206	9900	9540	10450	9510	665976	6729269550	00	0.00	N	2	230
120	20230130	9670	9450	10090	9400	375425	3633907380	00	0.00	N	2	260
121	20230125	9410	9180	9660	8980	207283	1944861990	00	0.00	N	2	300
122	20230116	9110	9120	9540	8900	220880	2015951670	00	0.00	N	3	0
123	20230109	9110	8900	9500	8900	202747	1862936180	00	0.00	N	2	360
124	20230102	8750	9110	9300	8320	227729	2004423910	00	0.00	N	5	-360
125	20221226	9110	9530	9660	9100	199765	1870677170	00	0.00	N	5	-490
126	20221219	9600	9920	10750	9600	485634	4943921660	00	0.00	N	5	-390
127	20221212	9990	10300	10450	9890	308949	3133780650	00	0.00	N	5	-310
128	20221205	10300	11600	12750	10100	1309644	15458401500	00	0.00	N	5	-1200
129	20221128	11500	12250	12400	11350	658357	7823929350	00	0.00	N	5	-1000
130	20221121	12500	11750	12850	11100	1998816	24371736700	00	0.00	N	2	900
131	20221114	11600	12600	12800	11450	675799	8307471800	00	0.00	N	5	-1000
132	20221107	12600	13400	13950	12400	1731665	22525698050	00	0.00	N	5	-800
133	20221031	13400	10400	14350	10200	6924806	87893888650	00	0.00	N	2	3300
134	20221024	10100	10950	11100	10050	485612	5132710800	00	0.00	N	5	-450
135	20221017	10550	9530	11450	9530	854180	8965536500	00	0.00	N	2	600
136	20221011	9950	11600	11650	9250	1228819	12336161340	00	0.00	N	5	-1850
137	20221004	11800	12400	12650	11650	921914	11121314000	00	0.00	N	5	-350
138	20220926	12150	14200	14350	11700	1976393	25024136000	00	0.00	N	5	-2350
139	20220919	14500	15200	15400	13700	1349667	19442685850	00	0.00	N	5	-650
140	20220913	15150	14850	16600	14100	1892071	29506633100	00	0.00	N	2	550
141	20220905	14600	17100	17500	14600	2008162	32505139900	00	0.00	N	5	-2100
142	20220829	16700	17050	18200	16600	3098057	53558842650	00	0.00	N	5	-1350
143	20220822	18050	21500	21550	17450	6607315	127000237200	00	0.00	N	5	-2400
144	20220816	20450	20500	24050	19200	18251685	381936521750	00	0.00	N	2	850
145	20220809	19600	14700	20400	14500	33472818	580858674600	00	0.00	N	2	19600