KissMeData/446070/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	4555	5000	5000	4380	1255103	5889557734	00	0.00	N	5	-325
3	20250414	4880	4240	5790	4125	3562443	18361431249	00	0.00	N	2	655
4	20250407	4225	3830	4380	3795	463454	1879220768	00	0.00	N	2	270
5	20250331	3955	4030	4045	3810	198701	777993667	00	0.00	N	5	-105
6	20250324	4060	3975	4280	3885	133514	537946169	00	0.00	N	2	25
7	20250317	4035	3870	4300	3865	653812	2672981562	00	0.00	N	2	190
8	20250310	3845	3720	4000	3685	274315	1062452942	00	0.00	N	2	125
9	20250304	3720	3745	3850	3590	36586	136534002	00	0.00	N	5	-40
10	20250224	3760	3845	3885	3680	87496	331365570	00	0.00	N	5	-85
11	20250217	3845	3645	3925	3580	122126	457568595	00	0.00	N	2	240
12	20250210	3605	3510	3700	3480	99621	355616380	00	0.00	N	2	95
13	20250203	3510	3465	3595	3420	81677	286036990	00	0.00	N	5	-60
14	20250131	3570	3610	3610	3520	8935	31742690	00	0.00	N	5	-40
15	20250120	3610	3655	3715	3535	72370	262378410	00	0.00	N	5	-45
16	20250113	3655	3640	3700	3580	67119	244017115	00	0.00	N	3	0
17	20250106	3655	3660	3695	3570	60936	222428045	00	0.00	N	5	-5
18	20241230	3660	3575	3715	3510	61812	219929145	00	0.00	N	2	85
19	20241223	3575	3685	3720	3500	70020	254973465	00	0.00	N	5	-110
20	20241216	3685	3615	3800	3450	186874	682098620	00	0.00	N	2	10
21	20241209	3675	3635	3775	3305	366353	1290500775	00	0.00	N	5	-135
22	20241202	3810	3840	4055	3620	504725	1948129605	00	0.00	N	5	-30
23	20241125	3840	3925	4060	3760	108965	424701580	00	0.00	N	5	-90
24	20241118	3930	3720	3965	3720	165497	639884265	00	0.00	N	2	90
25	20241111	3840	4510	4640	3600	1127662	4774478745	00	0.00	N	5	-670
26	20241104	4510	4630	4650	4425	82502	372157545	00	0.00	N	2	10
27	20241028	4500	4440	4590	4375	98786	441232525	00	0.00	N	2	60
28	20241021	4440	4425	4535	4205	68241	294351530	00	0.00	N	5	-5
29	20241014	4445	4555	4560	4400	30521	136982215	00	0.00	N	5	-110
30	20241007	4555	4505	4670	4435	43904	199505890	00	0.00	N	2	50
31	20240930	4505	4595	4650	4420	31061	139293760	00	0.00	N	5	-85
32	20240923	4590	4465	4645	4390	65460	295578045	00	0.00	N	2	130
33	20240919	4460	4280	4495	4250	37594	164680415	00	0.00	N	2	180
34	20240909	4280	4065	4310	4050	45705	189424690	00	0.00	N	2	80
35	20240902	4200	4370	4500	4125	125170	532087465	00	0.00	N	5	-165
36	20240826	4365	4655	4700	4315	140698	629997165	00	0.00	N	5	-290
37	20240819	4655	4895	4950	4600	164728	791455315	00	0.00	N	5	-50
38	20240812	4705	4250	5040	4190	389943	1785823400	00	0.00	N	2	455
39	20240805	4250	4170	4365	3555	132778	536361455	00	0.00	N	5	-115
40	20240729	4365	4500	4545	4245	123355	540520450	00	0.00	N	5	-135
41	20240722	4500	4710	4800	4470	163219	745813160	00	0.00	N	5	-195
42	20240715	4695	4825	5180	4695	278320	1390903065	00	0.00	N	5	-170
43	20240708	4865	4610	5050	4480	207984	1001520350	00	0.00	N	2	255
44	20240701	4610	4800	4845	4545	151433	701664920	00	0.00	N	5	-190
45	20240624	4800	4975	5070	4745	187979	904619405	00	0.00	N	5	-175
46	20240617	4975	5090	5170	4845	196801	978366120	00	0.00	N	5	-145
47	20240610	5120	5130	5330	5040	131841	678302440	00	0.00	N	5	-70
48	20240603	5190	5330	5370	5050	162277	838490600	00	0.00	N	5	-130
49	20240527	5320	5340	5480	4975	292570	1522163040	00	0.00	N	5	-50
50	20240520	5370	5570	5870	5300	422175	2377312990	00	0.00	N	5	-200
51	20240513	5570	5520	5650	5240	365542	2002334220	00	0.00	N	2	40
52	20240507	5530	5160	5870	5110	1163587	6429352020	00	0.00	N	2	470
53	20240429	5060	4845	5060	4840	171754	850973785	00	0.00	N	2	215
54	20240422	4845	4935	5010	4760	251485	1222849730	00	0.00	N	5	-115
55	20240415	4960	5030	5130	4825	272308	1353415505	00	0.00	N	5	-160
56	20240408	5120	4820	5160	4775	357487	1786275815	00	0.00	N	2	275
57	20240401	4845	4615	4880	4580	247782	1177510415	00	0.00	N	2	230
58	20240325	4615	5000	5050	4535	444155	2111753045	00	0.00	N	5	-380
59	20240318	4995	4965	5110	4940	204821	1023968640	00	0.00	N	5	-15
60	20240311	5010	5350	5410	4975	363078	1864651885	00	0.00	N	5	-410
61	20240304	5420	5680	5730	5350	206494	1142740420	00	0.00	N	5	-210
62	20240226	5630	5900	5940	5620	183975	1054410400	00	0.00	N	5	-310
63	20240219	5940	6110	6210	5840	234502	1410421580	00	0.00	N	5	-120
64	20240213	6060	5980	6110	5880	200750	1206013600	00	0.00	N	2	60
65	20240205	6000	5750	6150	5730	243141	1448069390	00	0.00	N	2	300
66	20240129	5700	5680	5870	5560	254764	1454826020	00	0.00	N	5	-10
67	20240122	5710	5940	6050	5500	668921	3796576310	00	0.00	N	5	-360
68	20240115	6070	6640	6720	5930	417493	2611709660	00	0.00	N	5	-640
69	20240108	6710	7100	7280	6620	361504	2509489980	00	0.00	N	5	-350
70	20240102	7060	7150	7400	6910	301455	2134729110	00	0.00	N	5	-40
71	20231226	7100	7650	7820	6900	474883	3454198660	00	0.00	N	5	-530
72	20231218	7630	7700	8200	7310	825019	6447936280	00	0.00	N	2	140
73	20231211	7490	7900	8200	7380	505717	3914478830	00	0.00	N	5	-420
74	20231204	7910	8900	8960	7710	996614	8163290440	00	0.00	N	5	-1050
75	20231127	8960	8630	9100	7940	1294223	11064254410	00	0.00	N	2	260
76	20231120	8700	9320	9700	8500	1226357	10970921600	00	0.00	N	5	-260
77	20231113	8960	8180	9170	8120	1123889	9734691750	00	0.00	N	2	750
78	20231106	8210	7880	8550	7490	1000943	8094799730	00	0.00	N	2	330
79	20231030	7880	7650	7940	7380	282004	2145833750	00	0.00	N	2	160
80	20231023	7720	7960	8310	7570	682660	5434798620	00	0.00	N	5	-110
81	20231016	7830	7510	7980	7190	507829	3813184120	00	0.00	N	2	180
82	20231010	7650	7600	7940	7290	532874	4054054110	00	0.00	N	5	-50
83	20231004	7700	8060	8070	7320	309402	2331394960	00	0.00	N	5	-280
84	20230925	7980	8250	8550	7470	615869	4955405420	00	0.00	N	5	-380
85	20230918	8360	10600	10780	8350	1868377	17339646090	00	0.00	N	5	-2340
86	20230911	10700	8970	11310	8830	5012598	52627630570	00	0.00	N	2	1720
87	20230904	8980	9280	9630	8640	789805	7254771750	00	0.00	N	5	-280
88	20230828	9260	9370	9800	8780	992557	9234818850	00	0.00	N	5	-90
89	20230821	9350	8440	9730	8350	1603787	14535674030	00	0.00	N	2	800
90	20230814	8550	9100	9200	8380	425445	3723848580	00	0.00	N	5	-560
91	20230807	9110	8770	9290	8620	702940	6311654360	00	0.00	N	2	230
92	20230731	8880	9280	9870	8840	1180671	11012518310	00	0.00	N	5	-440
93	20230724	9320	8810	9520	7770	844233	7326682610	00	0.00	N	2	530
94	20230717	8790	7930	8840	7910	586241	4938146070	00	0.00	N	2	900
95	20230710	7890	8280	8570	7680	791799	6330166410	00	0.00	N	5	-480
96	20230703	8370	7990	8820	7900	847433	7039235240	00	0.00	N	2	540
97	20230626	7830	7650	9620	7580	13590229	122873001770	00	0.00	N	2	100
98	20230619	7730	8370	8420	7630	433564	3448732350	00	0.00	N	5	-640
99	20230612	8370	8930	8930	8000	489340	4111200480	00	0.00	N	5	-520
100	20230605	8890	8870	9100	8690	163817	1448028210	00	0.00	N	2	30
101	20230530	8860	8580	8940	8470	136555	1188292380	00	0.00	N	2	280
102	20230522	8580	9020	9110	8440	338746	2970920110	00	0.00	N	5	-440
103	20230515	9020	9630	9690	8500	524991	4759815630	00	0.00	N	5	-640
104	20230508	9660	9580	10000	9500	350002	3404202270	00	0.00	N	2	80
105	20230502	9580	9500	9900	9250	327228	3121384520	00	0.00	N	2	80
106	20230424	9500	10010	10060	9030	693706	6614798430	00	0.00	N	5	-550
107	20230417	10050	11140	11800	9820	1544467	16671461330	00	0.00	N	5	-1090
108	20230410	11140	10020	11910	9590	3713276	40680667470	00	0.00	N	2	1110
109	20230403	10030	9640	10480	9280	1217234	12295093330	00	0.00	N	2	430
110	20230327	9600	9390	10390	9200	1218698	12002835520	00	0.00	N	2	360
111	20230320	9240	10170	10480	8920	1486770	14333842220	00	0.00	N	5	-980
112	20230313	10220	10470	10940	9920	1546001	16144391290	00	0.00	N	5	-250
113	20230306	10470	10130	11850	10000	8988896	98496291780	00	0.00	N	2	340
114	20230227	10130	8300	11080	8090	15728402	154534644180	00	0.00	N	2	1790
115	20230220	8340	8400	9260	8200	3938079	34435770660	00	0.00	N	5	-40
116	20230213	8380	7600	9150	7570	10489245	90992304900	00	0.00	N	2	760
117	20230206	7620	7380	7910	7350	1184049	9106091630	00	0.00	N	2	240
118	20230130	7380	7350	7550	7200	698381	5125452670	00	0.00	N	5	-60
119	20230125	7440	7410	7520	7290	357573	2645011540	00	0.00	N	2	100
120	20230116	7340	7590	7810	7200	1019773	7630582260	00	0.00	N	5	-290
121	20230109	7630	8540	8590	7610	1826171	14878308000	00	0.00	N	5	-890
122	20230102	8520	8430	8830	7350	3185816	26373063740	00	0.00	N	2	120
123	20221226	8400	8460	8950	8030	6893396	59193257740	00	0.00	N	2	100
124	20221219	8300	7520	9470	6940	19215780	163281478900	00	0.00	N	2	800
125	20221212	7500	9200	9710	7490	5368196	47125401250	00	0.00	N	5	-1210
126	20221205	8710	6310	9390	6280	22012854	180751903610	00	0.00	N	2	2430
127	20221128	6280	10200	10450	6280	5886322	43843604350	00	0.00	N	2	6280