KissMeData/411080/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	8140	8200	8900	8060	3822847	32617013625	00	0.00	N	5	-90
3	20250414	8230	7610	9670	7550	16204799	143857387245	00	0.00	N	2	810
4	20250407	7420	6930	8000	6320	1851361	13424840690	00	0.00	N	2	270
5	20250331	7150	7300	7960	6830	1231905	9007755945	00	0.00	N	5	-220
6	20250324	7370	7990	8180	7350	559721	4373313400	00	0.00	N	5	-630
7	20250317	8000	8600	8930	7900	2310428	19944640130	00	0.00	N	5	-460
8	20250310	8460	8080	9200	7420	7635686	65369343185	00	0.00	N	2	270
9	20250304	8190	7960	9270	7730	2920380	25016883370	00	0.00	N	2	100
10	20250224	8090	8710	9490	8070	2531907	22490540890	00	0.00	N	5	-570
11	20250217	8660	8980	10000	8660	5417867	51373540060	00	0.00	N	5	-320
12	20250210	8980	10390	10420	8900	3345924	32171459460	00	0.00	N	5	-1180
13	20250203	10160	8900	11980	8830	37223227	390798992420	00	0.00	N	2	810
14	20250131	9350	8460	9610	8320	8086841	74103023900	00	0.00	N	2	1180
15	20250120	8170	9060	9670	8030	6050760	54834415740	00	0.00	N	5	-1000
16	20250113	9170	7300	9940	7180	12340099	110469023290	00	0.00	N	2	1800
17	20250106	7370	7080	8400	6930	11397269	90863822710	00	0.00	N	2	410
18	20241230	6960	6600	7090	6460	430760	2938694450	00	0.00	N	2	360
19	20241223	6600	6290	6640	6200	316574	2034126420	00	0.00	N	2	320
20	20241216	6280	7000	7130	6280	517507	3525269280	00	0.00	N	5	-670
21	20241209	6950	6100	7300	5690	1456228	9649190490	00	0.00	N	2	610
22	20241202	6340	7140	7390	6050	1042414	7066432030	00	0.00	N	5	-690
23	20241125	7030	6420	7800	6420	3992434	29192068060	00	0.00	N	2	610
24	20241118	6420	6140	6720	6140	622138	4018228470	00	0.00	N	2	80
25	20241111	6340	7650	7750	6090	1564774	10712681180	00	0.00	N	5	-1470
26	20241104	7810	6900	8190	6850	5323401	40906458190	00	0.00	N	2	850
27	20241028	6960	6750	7930	6750	2566834	19011240760	00	0.00	N	2	140
28	20241021	6820	7810	8340	6800	2121216	15704648920	00	0.00	N	5	-1070
29	20241014	7890	8580	8740	7880	1466336	12262266660	00	0.00	N	5	-810
30	20241007	8700	9540	9840	8550	2881364	27072604550	00	0.00	N	5	-950
31	20240930	9650	10770	11120	9470	2581764	26074823800	00	0.00	N	5	-1500
32	20240923	11150	9240	12580	8880	42489400	477093714550	00	0.00	N	2	1880
33	20240919	9270	8600	10230	8210	7225135	68134617730	00	0.00	N	2	670
34	20240909	8600	8000	9820	7950	13052237	116002148780	00	0.00	N	2	280
35	20240902	8320	9800	11360	7940	31050225	317267262680	00	0.00	N	5	-1340
36	20240826	9660	6230	10640	6110	35013528	327757488470	00	0.00	N	2	3390
37	20240819	6270	6430	6890	6250	444669	2917528800	00	0.00	N	5	-100
38	20240812	6370	6140	6500	6070	232110	1466110290	00	0.00	N	2	330
39	20240805	6040	6650	6890	5220	845083	5021495530	00	0.00	N	5	-940
40	20240729	6980	7240	7440	6910	381040	2732548910	00	0.00	N	5	-270
41	20240722	7250	8810	9230	7100	3435096	28854320990	00	0.00	N	5	-550
42	20240715	7800	8760	9080	7710	819930	6835903690	00	0.00	N	5	-680
43	20240708	8480	8770	8780	8350	257353	2200098550	00	0.00	N	5	-110
44	20240701	8590	8510	8930	8350	464811	3999075000	00	0.00	N	2	120
45	20240624	8470	9060	9200	8270	724437	6210798810	00	0.00	N	5	-780
46	20240617	9250	9550	10500	9220	1423046	13946746660	00	0.00	N	5	-300
47	20240610	9550	9360	9950	9180	1193827	11454679020	00	0.00	N	2	200
48	20240603	9350	9680	10290	9270	932978	9106449880	00	0.00	N	5	-330
49	20240527	9680	10090	10200	9640	827850	8202150560	00	0.00	N	5	-430
50	20240520	10110	11000	11860	9830	2308043	24993588650	00	0.00	N	5	-740
51	20240513	10850	11570	11820	10710	1397202	15870375170	00	0.00	N	5	-680
52	20240507	11530	12010	12420	11500	4232954	49858535354	00	0.00	N	5	-370
53	20240429	11900	13200	13730	11640	5715445	71725308770	00	0.00	N	5	-1230
54	20240422	13130	13210	15580	12950	18475234	264886682290	00	0.00	N	5	-260
55	20240415	13390	11860	16690	11400	45665293	663037579710	00	0.00	N	2	940
56	20240408	12450	9980	13550	9320	28541971	349076545490	00	0.00	N	2	2350
57	20240401	10100	11430	12850	9750	7188374	84434707770	00	0.00	N	5	-1200
58	20240325	11300	7860	13320	7850	36031079	437793090770	00	0.00	N	2	3450
59	20240318	7850	8220	8340	7820	372086	2961432410	00	0.00	N	5	-390
60	20240311	8240	8800	8840	8130	452786	3802983720	00	0.00	N	5	-660
61	20240304	8900	8930	9520	8790	954874	8801394200	00	0.00	N	2	150
62	20240226	8750	9260	9270	8720	446284	4004045810	00	0.00	N	5	-460
63	20240219	9210	9360	9880	9000	1054835	9939926740	00	0.00	N	5	-190
64	20240213	9400	9590	10430	9360	1649042	15235746118	00	0.00	N	5	-20
65	20240205	9420	10410	10590	9370	507326	5021960180	00	0.00	N	5	-980
66	20240129	10400	14460	14900	9580	5581271	70754919290	00	0.00	N	5	-2150
67	20240122	12550	8390	13400	8220	12653590	148812645490	00	0.00	N	2	4460
68	20240115	8090	8250	8600	7560	331580	2716092490	00	0.00	N	5	-180
69	20240108	8270	8280	8730	8190	341583	2890915480	00	0.00	N	2	10
70	20240102	8260	8020	8860	7620	712332	5959761810	00	0.00	N	2	390
71	20231226	7870	7770	8110	7270	114772	900676970	00	0.00	N	2	100
72	20231218	7770	7800	8320	7660	283196	2258919400	00	0.00	N	2	140
73	20231211	7630	7810	7930	7420	103822	792768870	00	0.00	N	5	-130
74	20231204	7760	7770	7880	7310	139098	1058839210	00	0.00	N	5	-20
75	20231127	7780	7820	8990	7580	831516	6870300680	00	0.00	N	5	-40
76	20231120	7820	7130	8050	7030	170435	1312284090	00	0.00	N	2	520
77	20231113	7300	7520	7680	7020	155679	1133753870	00	0.00	N	5	-260
78	20231106	7560	7640	8290	7340	185552	1446767420	00	0.00	N	2	80
79	20231030	7480	6800	7520	6570	174877	1237188010	00	0.00	N	2	630
80	20231023	6850	7150	7570	6810	152222	1093257940	00	0.00	N	5	-570
81	20231016	7420	8300	8350	7220	188073	1459204540	00	0.00	N	5	-940
82	20231010	8360	8310	8780	8050	195281	1651875070	00	0.00	N	5	-60
83	20231004	8420	8720	8720	7890	167114	1390265010	00	0.00	N	5	-300
84	20230925	8720	9060	9300	8410	186576	1636150750	00	0.00	N	5	-450
85	20230918	9170	10580	11470	9150	1423091	15119386430	00	0.00	N	5	-1440
86	20230911	10610	10520	10920	9720	1098371	11386918860	00	0.00	N	5	-110
87	20230904	10720	10490	13180	10270	5100313	60062217660	00	0.00	N	2	200
88	20230828	10520	8360	12350	8130	9953663	109400377670	00	0.00	N	2	2340
89	20230821	8180	8300	8680	8050	151782	1270649740	00	0.00	N	5	-130
90	20230814	8310	9540	9550	8190	146334	1276836740	00	0.00	N	5	-1240
91	20230807	9550	9310	9900	9080	219325	2083337670	00	0.00	N	2	110
92	20230731	9440	9250	10000	9120	213315	2029577940	00	0.00	N	2	210
93	20230724	9230	10110	10110	8480	421093	3847870810	00	0.00	N	5	-870
94	20230717	10100	10100	10680	9990	298045	3074271160	00	0.00	N	3	0
95	20230710	10100	10000	10640	10000	303368	3123993080	00	0.00	N	2	10
96	20230703	10090	10630	11490	9970	331239	3517909100	00	0.00	N	5	-610
97	20230626	10700	11510	12050	10700	328087	3716350120	00	0.00	N	5	-1020
98	20230619	11720	12400	12400	11240	346369	4083842060	00	0.00	N	5	-480
99	20230612	12200	13000	13440	12050	413528	5288643670	00	0.00	N	5	-800
100	20230605	13000	12920	13160	12700	183314	2370688340	00	0.00	N	2	80
101	20230530	12920	12550	13070	12530	155443	1992675170	00	0.00	N	2	420
102	20230522	12500	13070	13460	12500	353628	4565846920	00	0.00	N	5	-490
103	20230515	12990	12450	13110	11860	527012	6571991080	00	0.00	N	2	410
104	20230508	12580	13010	13460	12520	406582	5278742750	00	0.00	N	5	-380
105	20230502	12960	13750	13750	12900	265160	3537448080	00	0.00	N	5	-840
106	20230424	13800	14650	16000	13610	2082632	30868204610	00	0.00	N	5	-450
107	20230417	14250	15650	15730	13610	839758	12276739740	00	0.00	N	5	-1400
108	20230410	15650	17360	17720	15150	1745984	27834764750	00	0.00	N	5	-1610
109	20230403	17260	17400	18380	17210	2363135	42067818340	00	0.00	N	5	-90
110	20230327	17350	16350	19400	15780	6676645	119724772520	00	0.00	N	2	1050
111	20230320	16300	16620	17280	16070	1826717	30755935010	00	0.00	N	5	-340
112	20230313	16640	16010	17450	16010	2959479	49896642850	00	0.00	N	2	470
113	20230306	16170	20150	21100	15710	5037143	96588645650	00	0.00	N	5	-3380
114	20230227	19550	17640	20350	16670	8082070	151711737540	00	0.00	N	2	1830
115	20230220	17720	20050	21100	17720	10204921	195429194570	00	0.00	N	5	-2330
116	20230215	20050	21000	27300	20050	18892131	466140735490	00	0.00	N	2	20050