KissMeData/384470/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	6490	6200	7590	5580	6445221	44810022330	00	0.00	N	2	300
3	20250507	6190	5380	6980	5290	4636822	30926802380	00	0.00	N	2	820
4	20250428	5370	5410	6610	5040	2846423	17310537135	00	0.00	N	5	-40
5	20250421	5410	6153	6153	5380	453747	2602452040	00	0.00	N	5	-753
6	20250414	6163	5617	6505	5524	1378221	8452230870	00	0.00	N	2	639
7	20250407	5524	5506	5663	4858	513405	2697649970	00	0.00	N	5	-83
8	20250331	5607	5432	6107	5432	502270	2904859620	00	0.00	N	5	-84
9	20250324	5691	6181	7079	5626	5907885	37499101310	00	0.00	N	5	-2091
10	20250317	7782	8615	9013	7449	755496	6451591885	00	0.00	N	5	-851
11	20250310	8633	7421	8791	7125	774518	6254852300	00	0.00	N	2	1092
12	20250304	7541	8060	8199	7495	440326	3433861590	00	0.00	N	5	-528
13	20250224	8069	9013	9559	7958	1012031	8835913580	00	0.00	N	5	-1138
14	20250217	9207	8180	10780	8143	8837613	85645537080	00	0.00	N	2	1184
15	20250210	8023	8050	8782	7504	1388304	11289675710	00	0.00	N	5	-74
16	20250203	8097	6773	8448	6320	3777786	29301163470	00	0.00	N	2	1324
17	20250131	6773	6607	6894	6431	154362	1033143640	00	0.00	N	2	166
18	20250120	6607	6940	7356	6329	1795782	12167874710	00	0.00	N	5	-370
19	20250113	6977	5802	7532	5450	2598712	17805679020	00	0.00	N	2	1120
20	20250106	5857	5802	6190	5663	276903	1628447950	00	0.00	N	2	120
21	20241230	5737	5422	5783	5321	113375	639242980	00	0.00	N	2	305
22	20241223	5432	6061	6200	5422	312783	1775145470	00	0.00	N	5	-610
23	20241216	6042	6829	6986	6015	279293	1840218340	00	0.00	N	5	-630
24	20241209	6672	6274	6884	5654	476736	3006216150	00	0.00	N	2	250
25	20241202	6422	7393	7477	6274	511699	3480158780	00	0.00	N	5	-971
26	20241125	7393	6542	8300	6542	1744969	13391458560	00	0.00	N	2	860
27	20241118	6533	6477	7329	6089	604832	4119549610	00	0.00	N	2	250
28	20241111	6283	7088	7384	5774	326622	2107183760	00	0.00	N	5	-768
29	20241104	7051	7227	7708	6940	238596	1752947710	00	0.00	N	5	-157
30	20241028	7208	6986	7264	6662	310173	2171497920	00	0.00	N	2	351
31	20241021	6857	7190	8050	6524	646316	4682348780	00	0.00	N	5	-333
32	20241014	7190	7671	7773	7097	172308	1274697210	00	0.00	N	5	-472
33	20241007	7662	7717	8273	7597	167458	1319055970	00	0.00	N	5	-55
34	20240930	7717	7745	7949	7264	136409	1051349270	00	0.00	N	5	-28
35	20240923	7745	7523	7939	7301	302322	2290609400	00	0.00	N	2	222
36	20240919	7523	6949	8513	6755	883231	6773183670	00	0.00	N	2	602
37	20240909	6921	6172	7171	6172	285816	1921599940	00	0.00	N	2	444
38	20240902	6477	7958	7958	6431	319542	2271261020	00	0.00	N	5	-1481
39	20240826	7958	8282	8300	7403	140737	1111616540	00	0.00	N	5	-92
40	20240819	8050	7819	8957	7745	508290	4260482600	00	0.00	N	2	185
41	20240812	7865	7412	8374	7319	334442	2632209140	00	0.00	N	2	555
42	20240805	7310	8087	8087	6255	568481	3999623110	00	0.00	N	5	-842
43	20240729	8152	9346	9531	8097	549478	4723266430	00	0.00	N	5	-1111
44	20240722	9263	10299	10364	9216	448327	4326370410	00	0.00	N	5	-1008
45	20240715	10271	11058	11086	9642	652245	6790576690	00	0.00	N	5	-463
46	20240708	10734	9540	10854	9411	749412	7766222560	00	0.00	N	2	1212
47	20240701	9522	9624	10373	9281	352768	3421999110	00	0.00	N	5	-148
48	20240624	9670	9327	10688	9068	1089937	10981765780	00	0.00	N	2	435
49	20240617	9235	10753	10753	9133	574147	5609306320	00	0.00	N	5	-1518
50	20240610	10753	10688	11151	10373	439563	4692394810	00	0.00	N	5	-74
51	20240603	10827	10688	10965	10318	290466	3101899280	00	0.00	N	2	158
52	20240527	10669	11151	11151	10123	533291	5614758120	00	0.00	N	5	-389
53	20240520	11058	11659	12205	11058	610050	7100974490	00	0.00	N	5	-601
54	20240513	11659	12196	12252	11502	400733	4755435830	00	0.00	N	5	-537
55	20240507	12196	12391	13085	12141	644110	8091935150	00	0.00	N	5	-111
56	20240429	12307	11845	12900	11724	664363	8117794640	00	0.00	N	2	509
57	20240422	11798	11974	13547	11798	752667	9413370920	00	0.00	N	5	-176
58	20240415	11974	12955	13325	11613	1105567	13783005110	00	0.00	N	5	-1240
59	20240408	13214	14898	14898	13001	626483	8625065120	00	0.00	N	5	-1684
60	20240401	14898	14908	18008	14482	4982468	82674627010	00	0.00	N	3	0
61	20240325	14898	15083	15380	13964	1022101	15042492700	00	0.00	N	5	-47
62	20240318	14945	15629	15824	14704	858709	13044209970	00	0.00	N	5	-777
63	20240311	15722	15852	16583	15148	1118212	17557301200	00	0.00	N	5	-287
64	20240304	16009	16157	17147	15694	1354190	22173879370	00	0.00	N	5	-518
65	20240226	16527	19155	19155	16361	1053414	18403124430	00	0.00	N	5	-2489
66	20240219	19016	18554	19387	17887	1378657	25616095980	00	0.00	N	2	231
67	20240213	18785	16971	20081	16620	1437461	26815640480	00	0.00	N	2	1888
68	20240205	16897	17360	18008	16101	783869	13230202000	00	0.00	N	5	-407
69	20240129	17304	18359	18359	15666	1645260	28023107740	00	0.00	N	5	-1166
70	20240122	18470	20636	22116	17906	2858633	57326925900	00	0.00	N	5	-1842
71	20240115	20312	22440	23088	19896	2487518	53475521550	00	0.00	N	5	-3100
72	20240108	23412	27669	28733	22903	4556946	120184375050	00	0.00	N	5	-3609
73	20240102	27021	25864	27669	25031	2958567	78577418950	00	0.00	N	2	1018
74	20231226	26003	28085	29196	25540	2798840	76411223100	00	0.00	N	5	-2684
75	20231218	28687	24060	30260	23828	21191667	576235437150	00	0.00	N	2	4627
76	20231211	24060	20451	26929	19896	14051688	330076067950	00	0.00	N	2	3609
77	20231204	20451	22949	24152	19109	6286561	134227087450	00	0.00	N	5	-2406
78	20231127	22857	18211	24661	17267	17868576	390802249060	00	0.00	N	2	4646
79	20231120	18211	16009	18831	15639	3853644	67977456570	00	0.00	N	2	1980
80	20231113	16231	17980	18739	15787	3650274	62224919480	00	0.00	N	5	-1712
81	20231106	17943	21654	23458	17415	9636913	196128243040	00	0.00	N	5	-4729
82	20231030	22672	19109	23921	17536	12031435	247500663540	00	0.00	N	2	4562
83	20231023	18110	13862	18461	13788	15069483	252881714570	00	0.00	N	2	3952
84	20231016	14158	15315	16129	12881	4574290	66124970189	00	0.00	N	5	-2101
85	20231010	16259	20266	20960	16148	4721399	86178049390	00	0.00	N	5	-4469
86	20231004	20728	23134	23319	16999	7307580	142335758550	00	0.00	N	5	-3286
87	20230925	24014	28733	29288	22625	5119860	126538790600	00	0.00	N	5	-5552
88	20230918	29566	42568	42568	28270	19207745	654664500200	00	0.00	N	3	0