KissMeData/396270/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	7220	7190	7440	6880	289906	2057745210	00	0.00	N	2	160
3	20250414	7060	6810	7450	6600	394126	2788656200	00	0.00	N	2	450
4	20250407	6610	6380	6700	5710	651767	4050757580	00	0.00	N	2	30
5	20250331	6580	6610	6940	6300	330393	2171390240	00	0.00	N	5	-170
6	20250324	6750	7240	7970	6750	752473	5516542260	00	0.00	N	5	-550
7	20250317	7300	8270	8460	6880	1554433	11620210345	00	0.00	N	5	-940
8	20250310	8240	8140	8580	7730	558199	4567760440	00	0.00	N	2	80
9	20250304	8160	8840	8940	8140	709234	6032646760	00	0.00	N	5	-840
10	20250224	9000	9800	9870	8580	1619247	15147413700	00	0.00	N	5	-1120
11	20250217	10120	12120	12250	9260	2939551	31227874870	00	0.00	N	5	-1930
12	20250210	12050	12470	13140	11920	2023920	25271999670	00	0.00	N	5	-240
13	20250203	12290	12060	12600	11160	1439030	17030338020	00	0.00	N	2	230
14	20250131	12060	11790	12270	11540	204292	2446545030	00	0.00	N	2	270
15	20250120	11790	13000	13290	11790	1440892	17949715090	00	0.00	N	5	-1420
16	20250113	13210	13490	14350	12550	2840999	38548904200	00	0.00	N	5	-430
17	20250106	13640	14240	14930	13410	2065247	29252490430	00	0.00	N	5	-430
18	20241230	14070	13320	14180	13210	1165034	16098373050	00	0.00	N	2	490
19	20241223	13580	13550	14190	13040	1883452	25675035680	00	0.00	N	2	430
20	20241216	13150	12400	14420	12010	3823429	50905580480	00	0.00	N	2	1550
21	20241209	11600	11500	12040	10860	2431694	27645807420	00	0.00	N	5	-500
22	20241202	12100	13430	14700	11180	2934634	38212525730	00	0.00	N	5	-1350
23	20241125	13450	12850	15260	12850	2173938	30879454770	00	0.00	N	2	650
24	20241118	12800	15500	16700	12660	3845643	55527703080	00	0.00	N	5	-2990
25	20241111	15790	14000	16360	13810	4149545	63599271710	00	0.00	N	2	1830
26	20241104	13960	13300	14610	11300	3322467	44793063860	00	0.00	N	2	760
27	20241028	13200	13500	14200	12340	2390851	32055228150	00	0.00	N	5	-150
28	20241021	13350	11350	13450	11280	2324034	29461279560	00	0.00	N	2	2070
29	20241014	11280	11690	12330	10500	1490031	17101156800	00	0.00	N	5	-680
30	20241007	11960	11800	12100	11380	1222753	14432347650	00	0.00	N	2	570
31	20240930	11390	11000	11550	10570	1159774	12861550960	00	0.00	N	2	760
32	20240923	10630	8100	10800	8100	2282072	22454916890	00	0.00	N	2	2540
33	20240919	8090	7830	8420	7540	236361	1918686000	00	0.00	N	2	360
34	20240909	7730	7240	7810	7000	529737	3914345400	00	0.00	N	2	180
35	20240902	7550	8250	8750	7300	1317497	10625432800	00	0.00	N	5	-600
36	20240826	8150	8330	8960	7800	553594	4513979470	00	0.00	N	5	-160
37	20240819	8310	8720	8840	8190	411476	3496556020	00	0.00	N	5	-320
38	20240812	8630	8160	8730	8160	321436	2723857820	00	0.00	N	2	410
39	20240805	8220	9150	9160	7680	884898	7355185730	00	0.00	N	5	-1320
40	20240729	9540	10180	10530	9500	750188	7489419620	00	0.00	N	5	-640
41	20240722	10180	12000	12000	9970	1215497	13169766680	00	0.00	N	5	-1920
42	20240715	12100	13000	13700	11930	1399074	17893399260	00	0.00	N	5	-400
43	20240708	12500	13500	14440	12380	3078414	41743608580	00	0.00	N	5	-850
44	20240701	13350	13100	13940	11580	3781712	49299853740	00	0.00	N	2	470
45	20240624	12880	13790	14070	12530	1514738	20230615840	00	0.00	N	5	-960
46	20240617	13840	13830	14790	13050	3288586	46068883150	00	0.00	N	5	-130
47	20240610	13970	13450	14420	13310	2217848	30843741090	00	0.00	N	2	170
48	20240603	13800	14230	14260	12900	2452035	33763112370	00	0.00	N	5	-240
49	20240527	14040	12700	14040	11820	3190719	41571918630	00	0.00	N	2	1300
50	20240520	12740	11320	12930	10990	2863846	35609048150	00	0.00	N	2	1420
51	20240513	11320	10790	11740	10390	682158	7665328650	00	0.00	N	2	550
52	20240507	10770	11380	11700	10700	346353	3816851240	00	0.00	N	5	-520
53	20240429	11290	11000	12170	10950	775875	8922871280	00	0.00	N	2	430
54	20240422	10860	10160	11230	9910	738897	7881109530	00	0.00	N	2	850
55	20240415	10010	10590	10810	9810	780894	7945848170	00	0.00	N	5	-870
56	20240408	10880	12040	12590	10870	994500	11679186880	00	0.00	N	5	-890
57	20240401	11770	11710	12680	11630	1056836	12782729530	00	0.00	N	2	60
58	20240325	11710	12200	12210	11650	760950	9040657690	00	0.00	N	5	-410
59	20240318	12120	12180	12870	11880	1274310	15690398850	00	0.00	N	5	-60
60	20240311	12180	11730	13750	11490	2056838	26294584750	00	0.00	N	2	300
61	20240304	11880	12800	13190	11860	1329882	16477322250	00	0.00	N	5	-680
62	20240226	12560	14500	14640	12430	1503842	20396632600	00	0.00	N	5	-1750
63	20240219	14310	13920	14650	12860	2922689	40719894280	00	0.00	N	2	390
64	20240213	13920	13560	14880	13080	1974027	27540894180	00	0.00	N	2	960
65	20240205	12960	12520	13490	11910	993913	12629451480	00	0.00	N	2	490
66	20240129	12470	14350	14560	11560	2299809	29404763170	00	0.00	N	5	-2090
67	20240122	14560	16300	16450	14300	1625134	24780207060	00	0.00	N	5	-1340
68	20240115	15900	17100	17280	15180	1312103	21026472350	00	0.00	N	5	-1240
69	20240108	17140	17490	18210	16700	1627627	28196681890	00	0.00	N	5	-180
70	20240102	17320	18710	18950	17120	2527915	45679802150	00	0.00	N	5	-1270
71	20231226	18590	17760	18800	17300	1644215	29820805120	00	0.00	N	2	600
72	20231218	17990	17660	18800	16810	5607352	93132186200	00	0.00	N	2	390
73	20231211	17600	18760	19190	17150	1556869	28333256830	00	0.00	N	5	-1160
74	20231204	18760	18800	18870	16860	1468923	26282356480	00	0.00	N	2	150
75	20231127	18610	18810	20600	18400	3728043	71767585610	00	0.00	N	5	-110
76	20231120	18720	17780	19270	17150	3071541	56758120340	00	0.00	N	2	1210
77	20231113	17510	16560	18110	14900	2411211	40838453950	00	0.00	N	2	1020
78	20231106	16490	16100	18040	15360	1824806	30910803590	00	0.00	N	2	690
79	20231030	15800	16910	17000	13580	2590870	39343742250	00	0.00	N	5	-1250
80	20231023	17050	17000	18460	16110	1866886	32446741590	00	0.00	N	5	-170
81	20231016	17220	18740	19830	15800	3516767	63123350670	00	0.00	N	5	-1740
82	20231010	18960	16600	19350	15400	4248452	77222465870	00	0.00	N	2	2360
83	20231004	16600	16000	16770	15090	1448334	23086456190	00	0.00	N	2	850
84	20230925	15750	14890	15900	14180	925130	13817988830	00	0.00	N	2	940
85	20230918	14810	17090	17520	14680	1843238	29376775370	00	0.00	N	5	-2640
86	20230911	17450	19920	21800	16220	9522719	178859925830	00	0.00	N	5	-2270
87	20230904	19720	20050	21800	18800	7992278	158277909580	00	0.00	N	5	-580
88	20230828	20300	14000	20750	13770	9741761	173329109080	00	0.00	N	2	6440
89	20230821	13860	14140	14870	13590	2116235	30406587580	00	0.00	N	5	-80
90	20230814	13940	12730	14140	12180	1417387	18822310070	00	0.00	N	2	800
91	20230807	13140	12900	13410	11950	1306325	16682879190	00	0.00	N	2	50
92	20230731	13090	13310	14500	12340	2164129	29255664980	00	0.00	N	2	160
93	20230724	12930	14890	14900	11800	2986903	38728775310	00	0.00	N	5	-1800
94	20230717	14730	14820	15720	14100	3448574	51801767890	00	0.00	N	5	-420
95	20230710	15150	15210	15680	12500	6679602	92986161690	00	0.00	N	5	-110
96	20230703	15260	14950	17460	14800	6312012	100969182000	00	0.00	N	2	460
97	20230626	14800	16330	17830	14280	5725063	90475032600	00	0.00	N	5	-1530
98	20230619	16330	16100	17390	13890	9729278	152115055240	00	0.00	N	2	550
99	20230612	15780	11300	16390	10910	21744010	317669064310	00	0.00	N	2	4710
100	20230605	11070	11130	11230	10630	880035	9632698960	00	0.00	N	5	-60
101	20230530	11130	11210	11830	10810	3561344	40606137530	00	0.00	N	2	130
102	20230522	11000	10710	11500	10240	2509164	27304997140	00	0.00	N	2	180
103	20230515	10820	10060	11940	9660	15129924	165617212150	00	0.00	N	2	920
104	20230508	9900	10140	10410	9150	722815	7068358730	00	0.00	N	5	-170
105	20230502	10070	10290	10610	10040	391986	4045420840	00	0.00	N	5	-60
106	20230424	10130	10970	11030	9970	1015108	10538278660	00	0.00	N	5	-880
107	20230417	11010	11440	12180	10950	3219776	37031316380	00	0.00	N	5	-430
108	20230410	11440	10670	12040	10140	5135904	58234867540	00	0.00	N	2	830
109	20230403	10610	10410	11040	10220	1579697	16830324120	00	0.00	N	2	370
110	20230327	10240	11250	11480	10240	2897596	31420844770	00	0.00	N	5	-940
111	20230320	11180	9980	11640	9450	4751789	51913395730	00	0.00	N	2	1170
112	20230313	10010	9530	10350	9020	2086964	20368517830	00	0.00	N	2	210
113	20230306	9800	11410	11950	9650	3399560	37479142190	00	0.00	N	5	-1610
114	20230227	11410	11410	12310	11040	5313386	61846473730	00	0.00	N	5	-80
115	20230220	11490	9760	12420	9750	13771374	153133909150	00	0.00	N	2	1640
116	20230213	9850	9500	11450	9350	9204886	97076352980	00	0.00	N	2	190
117	20230206	9660	10160	11470	9560	9241060	96840718790	00	0.00	N	5	-900
118	20230130	10560	9640	10930	9490	12072720	120654371700	00	0.00	N	2	1180
119	20230125	9380	8170	9870	8070	12925316	119741768680	00	0.00	N	2	1470
120	20230116	7910	8000	8420	7660	2702574	21838561150	00	0.00	N	5	-70
121	20230109	7980	7420	8260	7400	2269619	17790889220	00	0.00	N	2	670
122	20230102	7310	6920	7480	6400	2245813	16084947900	00	0.00	N	2	420
123	20221226	6890	7050	7170	6860	590674	4128421760	00	0.00	N	5	-300
124	20221219	7190	7910	7930	7190	1057945	8040142060	00	0.00	N	5	-710
125	20221212	7900	8400	8650	7810	3631093	30113301020	00	0.00	N	5	-580
126	20221205	8480	7900	9050	7900	7680774	65707870630	00	0.00	N	2	720
127	20221128	7760	7970	8040	7450	722838	5579497640	00	0.00	N	5	-290
128	20221121	8050	8220	8490	7920	1275888	10442071020	00	0.00	N	5	-270
129	20221114	8320	7940	8550	7600	4044535	33321993270	00	0.00	N	2	450
130	20221107	7870	7250	8830	7240	10476941	86364284140	00	0.00	N	2	600
131	20221031	7270	8030	8090	7100	1644684	12540937700	00	0.00	N	5	-580
132	20221024	7850	7200	8190	7100	5167861	40136729180	00	0.00	N	2	850
133	20221017	7000	7260	7860	7000	1452059	10813680720	00	0.00	N	5	-440
134	20221011	7440	8990	8990	7300	2626709	20839244960	00	0.00	N	5	-1790
135	20221004	9230	10150	10600	9210	5970308	59560510420	00	0.00	N	5	-390
136	20220926	9620	13450	14100	9620	12465566	155787324850	00	0.00	N	5	-3680
137	20220919	13300	9680	14750	9260	18445454	239773255880	00	0.00	N	2	3530
138	20220913	9770	9690	10200	9200	694742	6771761320	00	0.00	N	2	260
139	20220905	9510	10700	10750	9490	837159	8300898600	00	0.00	N	5	-1190
140	20220829	10700	10850	11850	10650	1091646	12070212850	00	0.00	N	5	-750
141	20220822	11450	11300	11950	10800	1468274	16807689900	00	0.00	N	5	-150
142	20220816	11600	11950	12700	11550	2098965	25499704750	00	0.00	N	5	-250
143	20220808	11850	11750	12600	10750	3038853	35922912050	00	0.00	N	2	50
144	20220801	11800	12250	12700	11400	2468393	29669864050	00	0.00	N	5	-350
145	20220725	12150	13200	13200	12050	2110092	26395090250	00	0.00	N	5	-950
146	20220718	13100	12700	14100	12300	5605451	74350498300	00	0.00	N	2	450
147	20220711	12650	14450	14500	12650	5791351	77181430450	00	0.00	N	5	-2050
148	20220704	14700	14700	16700	12750	31815239	476683609450	00	0.00	N	2	400
149	20220701	14300	17150	18700	14150	15624575	261360312300	00	0.00	N	2	14300