KissMeData/358570/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	18600	14990	18730	13970	6344729	105003131335	00	0.00	N	2	3640
3	20250507	14960	14210	15180	13970	1809469	26200594765	00	0.00	N	2	550
4	20250428	14410	13920	14580	13160	2142043	29900500075	00	0.00	N	2	440
5	20250421	13970	15850	16100	13900	3481194	52010529240	00	0.00	N	5	-2010
6	20250414	15980	14030	16040	13880	5642550	85355910045	00	0.00	N	2	1970
7	20250407	14010	12100	14200	11240	4755383	59150897450	00	0.00	N	2	1290
8	20250331	12720	12237	14140	11700	3034795	38548345700	00	0.00	N	2	256
9	20250324	12464	13919	14191	12000	2763230	36362414630	00	0.00	N	5	-1327
10	20250317	13791	14528	14819	13182	5869434	80733629680	00	0.00	N	5	-328
11	20250310	14119	15155	15301	13891	7405303	107775037715	00	0.00	N	5	-1482
12	20250304	15601	14964	16628	13773	10657476	161947590485	00	0.00	N	2	946
13	20250224	14655	13628	15682	12773	7996049	115734945070	00	0.00	N	2	1027
14	20250217	13628	13910	14546	13200	6346378	86909333150	00	0.00	N	5	-236
15	20250210	13864	11998	14264	11124	10765225	137748517930	00	0.00	N	2	3023
16	20250203	10841	9209	11124	8859	4607947	46198232080	00	0.00	N	2	1366
17	20250131	9475	9533	9700	9325	722777	6869097990	00	0.00	N	5	-33
18	20250120	9508	7435	9741	7252	4891736	42364228190	00	0.00	N	2	2073
19	20250113	7435	8093	8184	7177	2183807	16738997500	00	0.00	N	5	-600
20	20250106	8035	7468	8209	7352	2767762	21730043780	00	0.00	N	2	475
21	20241230	7560	6711	7618	6652	1583034	11600185690	00	0.00	N	2	849
22	20241223	6711	6736	7227	6236	5454277	37048945280	00	0.00	N	5	-966
23	20241216	7677	8684	8809	7660	2380875	19662363820	00	0.00	N	5	-924
24	20241209	8601	8617	9025	8043	3731235	31593289250	00	0.00	N	5	-499
25	20241202	9100	9758	10158	8717	2233404	20918501290	00	0.00	N	5	-558
26	20241125	9658	8476	10433	8434	3650042	34750847150	00	0.00	N	2	1307
27	20241118	8351	8959	9017	8301	3252771	27930712320	00	0.00	N	5	-608
28	20241111	8959	11065	11348	8734	3293767	32974881570	00	0.00	N	5	-2031
29	20241104	10990	11157	11773	10666	2891506	32408431250	00	0.00	N	5	-175
30	20241028	11165	12364	12364	11157	3089039	36061245780	00	0.00	N	5	-999
31	20241021	12164	12214	13014	11815	5732692	71098195850	00	0.00	N	5	-34
32	20241014	12198	12073	13605	11890	10157125	129130853700	00	0.00	N	2	392
33	20241007	11806	10616	12123	10166	4623693	52171585750	00	0.00	N	2	1365
34	20240930	10441	10274	10483	9883	1029363	10493133340	00	0.00	N	2	267
35	20240923	10174	11257	11274	10075	2621359	27836827210	00	0.00	N	5	-808
36	20240919	10982	10416	11174	10416	1921334	20897644040	00	0.00	N	2	608
37	20240909	10374	10424	11382	10083	2877524	30747805490	00	0.00	N	5	-283
38	20240902	10657	11931	12206	10258	7057421	79328190400	00	0.00	N	5	-1241
39	20240826	11898	9350	12073	9159	10650671	114393442860	00	0.00	N	2	2881
40	20240819	9017	8742	9075	8243	1846352	15912900330	00	0.00	N	2	275
41	20240812	8742	8684	9059	8484	1218524	10696872650	00	0.00	N	2	8
42	20240805	8734	8318	9159	7085	4601650	37813868480	00	0.00	N	2	208
43	20240729	8526	9558	9858	8309	3983067	35394827080	00	0.00	N	5	-1007
44	20240722	9533	10199	10333	9417	2090338	20603071250	00	0.00	N	5	-625
45	20240715	10158	10491	10741	10016	4268217	44113436810	00	0.00	N	5	-325
46	20240708	10483	10033	10657	9650	5129006	52087097580	00	0.00	N	2	633
47	20240701	9850	8642	9991	8318	4803781	43822001520	00	0.00	N	2	1208
48	20240624	8642	8901	9067	8259	1644040	14056845500	00	0.00	N	5	-283
49	20240617	8925	8559	9225	8318	1929099	16847735340	00	0.00	N	2	333
50	20240610	8592	9142	10166	8509	4064619	37710212730	00	0.00	N	5	-717
51	20240603	9309	9825	10166	9059	3223813	31126408920	00	0.00	N	5	-358
52	20240527	9667	10599	11657	9500	7648246	79940473690	00	0.00	N	5	-1015
53	20240520	10682	11315	11615	10524	2822810	31118981660	00	0.00	N	5	-583
54	20240513	11265	10732	11382	10374	2519065	27489513310	00	0.00	N	2	624
55	20240507	10641	11207	11498	10541	2381338	26350483390	00	0.00	N	5	-508
56	20240429	11149	10866	11348	10449	4262837	46724634510	00	0.00	N	2	408
57	20240422	10741	10391	11865	10391	5655113	63317746220	00	0.00	N	2	417
58	20240415	10324	10824	10907	9991	2690207	28333764970	00	0.00	N	5	-716
59	20240408	11040	10907	11207	10283	2352466	25093463710	00	0.00	N	2	41
60	20240401	10999	11015	12198	10741	8157463	93424481530	00	0.00	N	3	0
61	20240325	10999	10849	11615	9991	6104350	65440205070	00	0.00	N	2	158
62	20240318	10841	10116	11057	9991	5212358	55325895100	00	0.00	N	2	716
63	20240311	10125	11390	11665	10000	5819705	62835316340	00	0.00	N	5	-1124
64	20240304	11249	9725	12073	9583	13329746	147909479270	00	0.00	N	2	1433
65	20240226	9816	8842	10216	8834	7401518	71127821060	00	0.00	N	2	1057
66	20240219	8759	9159	9267	8168	4508051	38972689860	00	0.00	N	5	-525
67	20240213	9284	8617	9633	8501	2257745	20720671640	00	0.00	N	2	392
68	20240205	8892	9883	9883	8776	971446	8944677480	00	0.00	N	5	-1049
69	20240129	9941	10299	10990	9325	1903672	19298051660	00	0.00	N	5	-242
70	20240122	10183	9783	10224	8934	1426763	13568528680	00	0.00	N	2	525
71	20240115	9658	10412	10524	9558	3112420	31014966830	00	0.00	N	5	-754
72	20240108	10412	10037	11370	9496	11949169	125248704600	00	0.00	N	2	375
73	20240102	10037	10037	10703	9308	5920913	58632536650	00	0.00	N	3	0
74	20231226	10037	10474	10766	9641	3581755	36831264400	00	0.00	N	5	-21
75	20231218	10058	9162	10308	8954	3397209	33046565750	00	0.00	N	2	750
76	20231211	9308	8109	9392	8059	3869560	34474077170	00	0.00	N	2	1353
77	20231204	7955	8146	8309	7671	1411788	11323891450	00	0.00	N	5	-287
78	20231127	8242	8454	8892	8100	1876843	15913116550	00	0.00	N	5	-192
79	20231120	8434	7734	8538	7634	1803145	14741586970	00	0.00	N	2	625
80	20231113	7809	7971	8196	7176	1999777	15317433380	00	0.00	N	5	-146
81	20231106	7955	8113	8538	7626	2734445	22256001290	00	0.00	N	2	130
82	20231030	7825	6959	7984	6759	2259134	17000948270	00	0.00	N	2	828
83	20231023	6997	7988	8088	6872	3351592	24710318690	00	0.00	N	5	-991
84	20231016	7988	10870	13036	7451	11123929	104196273180	00	0.00	N	5	-3153
85	20231010	11141	12161	12286	11016	3511904	40901503500	00	0.00	N	5	-854
86	20231004	11995	10745	12015	10724	2919646	33463649100	00	0.00	N	2	958
87	20230925	11037	11078	11370	9912	2161957	22779788900	00	0.00	N	5	-145
88	20230918	11182	11203	11807	10225	4607759	51425820650	00	0.00	N	5	-271
89	20230911	11453	11245	13078	10828	12684281	150676286450	00	0.00	N	2	208
90	20230904	11245	10891	11703	10141	6147413	67377536800	00	0.00	N	2	333
91	20230828	10912	10433	11995	9516	8906451	95230847600	00	0.00	N	2	625
92	20230821	10287	10828	11661	9954	7558679	81210740900	00	0.00	N	5	-750
93	20230814	11037	12807	12890	10662	13061904	154976992050	00	0.00	N	5	-1228
94	20230807	12265	9746	12265	9037	13736627	145698135900	00	0.00	N	2	2519
95	20230731	9746	8808	10391	8808	7428392	72733979350	00	0.00	N	2	896
96	20230724	8850	9641	9954	8159	6059012	54662433630	00	0.00	N	5	-666
97	20230717	9516	7663	9766	7542	7342153	64225581460	00	0.00	N	2	2003
98	20230710	7513	6872	8050	6730	3179375	23817163820	00	0.00	N	2	583
99	20230703	6930	8113	8163	6730	2514366	18540118910	00	0.00	N	5	-1025
100	20230626	7955	7955	8559	7771	1955394	15986610080	00	0.00	N	2	21
101	20230619	7934	8329	8850	7921	2186926	18201002260	00	0.00	N	5	-395
102	20230612	8329	9246	9287	8325	2967226	26089600640	00	0.00	N	5	-896
103	20230605	9225	10433	10454	8975	4699784	45202397050	00	0.00	N	5	-1124
104	20230530	10349	9621	10558	9371	7058936	70748832150	00	0.00	N	2	749
105	20230522	9600	9496	10183	9287	6139796	60201569050	00	0.00	N	2	146
106	20230515	9454	9537	9704	8892	3172763	29365532350	00	0.00	N	3	0
107	20230508	9454	9246	10204	9162	10582886	102747333900	00	0.00	N	2	292
108	20230502	9162	8892	9329	8663	4205217	38161340350	00	0.00	N	2	458
109	20230424	8704	8642	8933	7850	6307490	53816490550	00	0.00	N	2	375
110	20230417	9162	11842	11956	8855	16595098	171345067970	00	0.00	N	5	-1878
111	20230410	11040	10353	13147	9666	66462460	772971770350	00	0.00	N	2	756
112	20230403	10284	8502	11613	7801	85572025	873861864310	00	0.00	N	2	1883
113	20230330	8401	8681	10903	8374	58031659	561789996530	00	0.00	N	3	0