KissMeData/417840/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	7670	7350	7800	7000	122184	909774010	00	0.00	N	2	320
3	20250414	7350	7080	7470	7080	99713	724289005	00	0.00	N	2	330
4	20250407	7020	7200	7200	6470	199147	1361767165	00	0.00	N	5	-470
5	20250331	7490	8110	8110	7110	164547	1268416975	00	0.00	N	5	-690
6	20250324	8180	9440	9630	8160	469313	4254334030	00	0.00	N	5	-1220
7	20250317	9400	8700	9460	8310	395746	3558866220	00	0.00	N	2	800
8	20250310	8600	8310	8770	7920	125383	1058843635	00	0.00	N	2	290
9	20250304	8310	8420	8750	8070	173440	1450670870	00	0.00	N	5	-240
10	20250224	8550	9880	9990	8550	426635	3998268410	00	0.00	N	5	-1360
11	20250217	9910	8480	10210	8390	1735183	16716111710	00	0.00	N	2	1570
12	20250210	8340	8510	8750	8000	320972	2711319510	00	0.00	N	5	-210
13	20250203	8550	8510	8800	7640	539411	4474003590	00	0.00	N	5	-120
14	20250131	8670	8780	8870	8500	135270	1167034370	00	0.00	N	5	-370
15	20250120	9040	9920	10360	9030	1307547	12727177440	00	0.00	N	5	-750
16	20250113	9790	8920	9840	8910	1092397	10183412910	00	0.00	N	2	630
17	20250106	9160	7180	11300	6810	11302788	111033249690	00	0.00	N	2	2030
18	20241230	7130	6490	7220	6360	104988	725067850	00	0.00	N	2	640
19	20241223	6490	6030	6860	6010	188666	1232648320	00	0.00	N	2	490
20	20241216	6000	6350	6450	6000	128471	802544990	00	0.00	N	5	-370
21	20241209	6370	5390	6490	4925	637862	3673811365	00	0.00	N	2	930
22	20241202	5440	5890	6280	5330	216827	1263204620	00	0.00	N	5	-450
23	20241125	5890	5990	6890	5880	269847	1670761970	00	0.00	N	5	-100
24	20241118	5990	6300	6480	5950	150775	920284060	00	0.00	N	5	-330
25	20241111	6320	7220	7240	6050	275211	1766776160	00	0.00	N	5	-900
26	20241104	7220	7610	7870	7110	161370	1211063260	00	0.00	N	5	-420
27	20241028	7640	7850	8220	7520	215776	1698719670	00	0.00	N	5	-280
28	20241021	7920	7950	8550	7640	234826	1883231500	00	0.00	N	5	-140
29	20241014	8060	9350	9490	8060	244220	2159731260	00	0.00	N	5	-1110
30	20241007	9170	9160	9840	9060	290882	2762399240	00	0.00	N	2	50
31	20240930	9120	9790	9910	9100	277527	2620992420	00	0.00	N	5	-580
32	20240923	9700	8150	11270	7820	1711979	16751121940	00	0.00	N	2	1570
33	20240919	8130	8800	8800	8130	125178	1060084400	00	0.00	N	5	-660
34	20240909	8790	7030	9490	7030	1991035	17286197440	00	0.00	N	2	1460
35	20240902	7330	8650	8870	7330	145210	1139915280	00	0.00	N	5	-1400
36	20240826	8730	8990	8990	8410	96824	838207870	00	0.00	N	5	-70
37	20240819	8800	8360	10390	8240	558941	5281674500	00	0.00	N	2	350
38	20240812	8450	8000	9060	7760	306957	2560656650	00	0.00	N	2	720
39	20240805	7730	8210	8300	6550	370964	2749685950	00	0.00	N	5	-720
40	20240729	8450	9040	9460	8430	191523	1709139830	00	0.00	N	5	-670
41	20240722	9120	10230	10250	9020	216704	2062419970	00	0.00	N	5	-1100
42	20240715	10220	11110	11250	10180	196690	2105842130	00	0.00	N	5	-940
43	20240708	11160	10940	13150	10750	2384260	29012001890	00	0.00	N	2	520
44	20240701	10640	10800	11180	10310	179120	1922475710	00	0.00	N	5	-220
45	20240624	10860	11780	11780	10810	176291	1982623460	00	0.00	N	5	-960
46	20240617	11820	11800	12190	11520	235082	2779758960	00	0.00	N	2	50
47	20240610	11770	11480	13350	11170	1041439	13029277320	00	0.00	N	2	290
48	20240603	11480	12070	12220	11180	401355	4679694300	00	0.00	N	5	-670
49	20240527	12150	13270	13900	12020	1948162	25176975120	00	0.00	N	5	-420
50	20240520	12570	12700	14450	11740	3132504	41868063310	00	0.00	N	5	-130
51	20240513	12700	12380	14950	12380	3199923	44620191860	00	0.00	N	2	320
52	20240507	12380	13450	13550	12370	272825	3540765230	00	0.00	N	5	-890
53	20240429	13270	13730	13920	12970	295233	3934484570	00	0.00	N	5	-460
54	20240422	13730	13260	13880	12690	386354	5125380420	00	0.00	N	2	340
55	20240415	13390	14360	14470	13100	628617	8709328280	00	0.00	N	5	-1360
56	20240408	14750	16100	16220	14350	736453	11287941520	00	0.00	N	5	-1130
57	20240401	15880	15800	16170	15020	1181760	18471592820	00	0.00	N	2	180
58	20240325	15700	15960	16100	15100	724049	11286954870	00	0.00	N	5	-240
59	20240318	15940	16270	17400	15440	1443077	23618131180	00	0.00	N	5	-180
60	20240311	16120	16120	17680	15300	2374157	39638951560	00	0.00	N	5	-290
61	20240304	16410	17110	17320	15900	2640498	44102850030	00	0.00	N	5	-990
62	20240226	17400	14820	20600	14110	13865921	250850367140	00	0.00	N	2	2520
63	20240219	14880	14370	15130	13800	486664	7044331730	00	0.00	N	2	480
64	20240213	14400	14300	15000	14120	354758	5137794870	00	0.00	N	2	310
65	20240205	14090	14200	14300	13130	290997	3997341770	00	0.00	N	3	0
66	20240129	14090	14650	15680	13510	964492	14269707280	00	0.00	N	5	-510
67	20240122	14600	13750	15750	13280	1811255	26459197840	00	0.00	N	2	1150
68	20240115	13450	13200	13630	12100	286121	3718925040	00	0.00	N	2	170
69	20240108	13280	13330	14010	13080	363336	4921834980	00	0.00	N	5	-50
70	20240102	13330	12780	13700	12600	258949	3387937580	00	0.00	N	2	710
71	20231226	12620	12990	12990	12510	89336	1133242790	00	0.00	N	5	-290
72	20231218	12910	12810	13580	12750	404376	5319424600	00	0.00	N	5	-20
73	20231211	12930	12150	13300	11980	675145	8686023240	00	0.00	N	2	780
74	20231204	12150	12240	12710	11880	193451	2370094300	00	0.00	N	5	-110
75	20231127	12260	12530	12900	12220	202541	2539272480	00	0.00	N	5	-370
76	20231120	12630	12900	13180	12480	227736	2912358180	00	0.00	N	5	-100
77	20231113	12730	12100	12850	11740	188217	2334779050	00	0.00	N	2	690
78	20231106	12040	12610	13000	11940	213797	2653014490	00	0.00	N	5	-740
79	20231030	12780	11100	12780	10800	252793	3020005840	00	0.00	N	2	1630
80	20231023	11150	12030	12700	10660	320906	3685474350	00	0.00	N	5	-910
81	20231016	12060	12180	13260	11650	288749	3593426990	00	0.00	N	5	-240
82	20231010	12300	11930	12680	11760	158227	1944933920	00	0.00	N	2	240
83	20231004	12060	12780	12930	11750	135620	1651690500	00	0.00	N	5	-720
84	20230925	12780	13000	13300	12000	102587	1301316260	00	0.00	N	5	-420
85	20230918	13200	14570	14640	12850	245729	3371987750	00	0.00	N	5	-1510
86	20230911	14710	15330	15330	14110	196705	2886953090	00	0.00	N	5	-540
87	20230904	15250	15690	16000	14580	331451	5085302510	00	0.00	N	5	-140
88	20230828	15390	13730	15580	13380	393975	5772683580	00	0.00	N	2	1860
89	20230821	13530	13900	14280	13250	302951	4124326540	00	0.00	N	5	-420
90	20230814	13950	13910	14280	13020	314982	4336177650	00	0.00	N	5	-150
91	20230807	14100	15210	15210	13930	436100	6324829440	00	0.00	N	5	-1100
92	20230731	15200	17300	17420	14700	721625	11604823880	00	0.00	N	5	-1810
93	20230724	17010	17740	17740	15840	742419	12459571590	00	0.00	N	5	-470
94	20230717	17480	18600	19340	17310	721527	13275924800	00	0.00	N	5	-1300
95	20230710	18780	17510	19800	16920	1092097	19992150450	00	0.00	N	2	1270
96	20230703	17510	18250	19610	17410	1008102	18766618690	00	0.00	N	5	-620
97	20230626	18130	18160	19280	17880	1011294	18978184890	00	0.00	N	2	320
98	20230619	17810	20150	20350	17810	1059619	19989128480	00	0.00	N	5	-2340
99	20230612	20150	19990	21600	19260	3283125	66900122780	00	0.00	N	2	790
100	20230605	19360	17680	19600	17370	1632510	30596625660	00	0.00	N	2	1710
101	20230530	17650	16950	18690	16910	1818949	32924326690	00	0.00	N	2	1040
102	20230522	16610	17340	17850	16560	874955	15043659610	00	0.00	N	5	-670
103	20230515	17280	16400	17760	14950	1199735	19478378510	00	0.00	N	2	380
104	20230508	16900	17700	18760	16900	1448604	25919018820	00	0.00	N	5	-610
105	20230502	17510	16290	18500	16290	1559108	27528437270	00	0.00	N	2	1220
106	20230424	16290	17300	18100	15650	1405329	23632887260	00	0.00	N	5	-810
107	20230417	17100	19000	20850	16640	3943690	73603843770	00	0.00	N	5	-2300
108	20230410	19400	18520	21150	16650	7908401	151060898810	00	0.00	N	2	880
109	20230403	18520	18550	19500	16970	4989078	90415129470	00	0.00	N	5	-30
110	20230327	18550	18160	21500	18050	17897872	347148150870	00	0.00	N	2	2040
111	20230320	16510	12340	16510	11750	7459173	110188035670	00	0.00	N	2	4170
112	20230313	12340	11430	12770	10130	3319969	38082613410	00	0.00	N	2	750
113	20230306	11590	13200	13350	11420	2174903	27077566450	00	0.00	N	5	-1400
114	20230227	12990	9600	13790	9570	10405999	124837422840	00	0.00	N	2	3350
115	20230220	9640	10380	10430	9330	1427682	14010726790	00	0.00	N	5	-820
116	20230213	10460	9910	11800	9810	9573904	104676173630	00	0.00	N	2	530
117	20230206	9930	9170	10880	9030	7805422	79823623050	00	0.00	N	2	710
118	20230130	9220	9280	9570	8860	1682874	15583878810	00	0.00	N	2	60
119	20230125	9160	9230	9440	8920	753552	6934043160	00	0.00	N	2	20
120	20230116	9140	8160	9910	8110	8827529	82036023340	00	0.00	N	2	1000
121	20230109	8140	7860	8340	7860	400640	3263461930	00	0.00	N	2	320
122	20230102	7820	7580	7990	7290	382655	2943747990	00	0.00	N	2	310
123	20221226	7510	8020	8020	7460	316017	2433114310	00	0.00	N	5	-500
124	20221219	8010	8820	8900	8000	730272	6206983740	00	0.00	N	5	-880
125	20221212	8890	9890	10200	8850	2402111	22816799570	00	0.00	N	5	-920
126	20221205	9810	8980	10600	8840	10816066	107605047880	00	0.00	N	2	970
127	20221128	8840	8940	9180	8530	846278	7466568950	00	0.00	N	5	-160
128	20221121	9000	9950	9990	8610	1409818	12901232680	00	0.00	N	5	-940
129	20221114	9940	10150	10350	9920	1808460	18319824420	00	0.00	N	5	-310
130	20221107	10250	10700	11950	10000	7474878	81326917600	00	0.00	N	2	200
131	20221031	10050	12300	12600	9730	10182261	110917721670	00	0.00	N	5	-2350
132	20221028	12400	11000	14300	10300	18622212	231799535700	00	0.00	N	2	12400