KissMeData/417790/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	9240	9220	9440	9100	185114	1713477075	00	0.00	N	2	10
3	20250507	9230	9130	9270	9050	115440	1056855270	00	0.00	N	2	100
4	20250428	9130	9110	9140	8860	63717	575870540	00	0.00	N	2	100
5	20250421	9030	9170	9190	8810	197973	1775926170	00	0.00	N	5	-140
6	20250414	9170	9000	9180	8880	102455	926903230	00	0.00	N	2	170
7	20250407	9000	8930	9050	8250	349603	2989667640	00	0.00	N	5	-20
8	20250331	9020	9120	9260	8830	169065	1531443620	00	0.00	N	5	-240
9	20250324	9260	9810	9810	9140	179303	1697928150	00	0.00	N	5	-550
10	20250317	9810	9980	10060	9540	157481	1542990850	00	0.00	N	5	-210
11	20250310	10020	10080	10300	9800	120217	1203497100	00	0.00	N	5	-200
12	20250304	10220	10100	10320	9770	81114	816302630	00	0.00	N	2	70
13	20250224	10150	10510	10700	10060	139996	1452850590	00	0.00	N	5	-550
14	20250217	10700	10300	11020	10190	277600	2938818750	00	0.00	N	2	400
15	20250210	10300	10150	10470	9950	208659	2138572360	00	0.00	N	2	110
16	20250203	10190	9830	10270	9480	250678	2511083160	00	0.00	N	2	280
17	20250131	9910	10000	10090	9830	19972	197851400	00	0.00	N	5	-90
18	20250120	10000	9870	10280	9760	199590	1999821880	00	0.00	N	2	150
19	20250113	9850	9830	9900	9600	168350	1637130510	00	0.00	N	5	-60
20	20250106	9910	10180	10280	9840	133672	1336632350	00	0.00	N	5	-210
21	20241230	10120	9810	10180	9730	71075	713036420	00	0.00	N	2	180
22	20241223	9940	9920	10160	9710	150051	1498824350	00	0.00	N	2	70
23	20241216	9870	9850	10210	9550	253814	2499151910	00	0.00	N	2	50
24	20241209	9820	9150	9850	8820	231307	2173989200	00	0.00	N	2	490
25	20241202	9330	9500	9700	9050	200340	1883924960	00	0.00	N	5	-110
26	20241125	9440	9440	9780	9350	132248	1265227140	00	0.00	N	3	0
27	20241118	9440	9330	9870	9330	235375	2258087860	00	0.00	N	2	40
28	20241111	9400	9310	9950	8610	449788	4163637580	00	0.00	N	2	90
29	20241104	9310	9170	9320	8930	107869	987392710	00	0.00	N	2	180
30	20241028	9130	8640	9250	8620	197625	1779699740	00	0.00	N	2	430
31	20241021	8700	8980	9650	8600	462959	4224870290	00	0.00	N	5	-80
32	20241014	8780	8950	8980	8530	100232	878904180	00	0.00	N	5	-170
33	20241007	8950	8990	9190	8880	91052	823016030	00	0.00	N	5	-100
34	20240930	9050	9140	9350	8930	122727	1120341580	00	0.00	N	5	-30
35	20240923	9080	9120	9240	8970	149575	1353062220	00	0.00	N	5	-10
36	20240919	9090	9000	9120	8850	25678	231276670	00	0.00	N	2	80
37	20240909	9010	8750	9040	8710	65123	579543170	00	0.00	N	2	30
38	20240902	8980	9560	9970	8910	190338	1783245030	00	0.00	N	5	-250
39	20240826	9230	9360	9400	8910	59107	543232340	00	0.00	N	5	-170
40	20240819	9400	9540	9550	9240	68554	643824630	00	0.00	N	5	-120
41	20240812	9520	8750	9530	8750	122223	1130910550	00	0.00	N	2	750
42	20240805	8770	8960	9000	7730	232469	1965850840	00	0.00	N	5	-270
43	20240729	9040	9360	9490	8930	230014	2108398770	00	0.00	N	5	-340
44	20240722	9380	9650	9720	9140	171573	1599267970	00	0.00	N	5	-310
45	20240715	9690	10020	10020	9580	77458	757979950	00	0.00	N	5	-210
46	20240708	9900	10050	10160	9610	149383	1470131990	00	0.00	N	5	-100
47	20240701	10000	10250	10250	9870	130784	1309567950	00	0.00	N	5	-200
48	20240624	10200	10340	10340	10030	105389	1067536640	00	0.00	N	5	-110
49	20240617	10310	10590	10750	10200	134713	1403265540	00	0.00	N	5	-310
50	20240610	10620	10270	10720	10250	157804	1644818450	00	0.00	N	2	270
51	20240603	10350	10360	10430	10200	90847	936447590	00	0.00	N	5	-20
52	20240527	10370	10690	10890	10270	155177	1642650600	00	0.00	N	5	-250
53	20240520	10620	10410	10890	10380	267407	2848273310	00	0.00	N	2	180
54	20240513	10440	10460	10670	10320	154768	1624239710	00	0.00	N	5	-80
55	20240507	10520	10510	10630	10360	160533	1681504110	00	0.00	N	2	20
56	20240429	10500	10050	10550	10050	113951	1173845280	00	0.00	N	2	420
57	20240422	10080	10080	10330	9980	169742	1716567450	00	0.00	N	5	-40
58	20240415	10120	10740	10740	9890	270644	2749385060	00	0.00	N	5	-630
59	20240408	10750	10730	10880	10460	160205	1702882750	00	0.00	N	2	30
60	20240401	10720	11630	11780	10470	484568	5331102840	00	0.00	N	5	-980
61	20240325	11700	12440	12530	11630	459394	5540359870	00	0.00	N	5	-450
62	20240318	12150	11310	12430	11280	778827	9320533940	00	0.00	N	2	840
63	20240311	11310	11210	11510	11080	275329	3112776890	00	0.00	N	2	160
64	20240304	11150	11630	11660	11070	412719	4677451550	00	0.00	N	5	-460
65	20240226	11610	11980	12170	11450	392813	4629207110	00	0.00	N	5	-350
66	20240219	11960	11710	12150	11480	675029	8022900830	00	0.00	N	2	250
67	20240213	11710	11450	12100	11410	264737	3101050420	00	0.00	N	2	260
68	20240205	11450	12000	12150	11300	303160	3507090460	00	0.00	N	5	-570
69	20240129	12020	12780	12800	11730	908583	11038187810	00	0.00	N	5	-600
70	20240122	12620	11370	12830	11140	1772617	21802494500	00	0.00	N	2	1510
71	20240115	11110	11250	11720	10840	431759	4850385040	00	0.00	N	5	-210
72	20240108	11320	12020	12140	11270	470532	5509184350	00	0.00	N	5	-630
73	20240102	11950	11900	12430	11430	798550	9536519160	00	0.00	N	2	130
74	20231226	11820	11820	11900	11490	332146	3890187210	00	0.00	N	2	190
75	20231218	11630	11110	11860	11110	543400	6247691440	00	0.00	N	2	490
76	20231211	11140	11400	11530	10670	430149	4811522230	00	0.00	N	5	-130
77	20231204	11270	11450	11580	10920	714530	8040973100	00	0.00	N	5	-120
78	20231127	11390	10920	11640	10870	1105965	12521010760	00	0.00	N	2	370
79	20231120	11020	10330	11410	10200	793077	8587601620	00	0.00	N	2	740
80	20231113	10280	10000	10650	9760	426484	4346886570	00	0.00	N	2	280
81	20231106	10000	10010	11400	9200	1281394	13279723530	00	0.00	N	2	40
82	20231030	9960	9690	10000	9070	254393	2429013070	00	0.00	N	2	370
83	20231023	9590	9980	10460	9370	326124	3214711180	00	0.00	N	5	-470
84	20231016	10060	11170	11170	9910	350950	3710195300	00	0.00	N	5	-1110
85	20231010	11170	10900	11330	10440	415437	4534419080	00	0.00	N	2	530
86	20231004	10640	10110	10670	9850	266844	2741674780	00	0.00	N	2	550
87	20230925	10090	10250	10900	9600	523140	5348068620	00	0.00	N	5	-60
88	20230918	10150	10850	11040	9760	512557	5353187630	00	0.00	N	5	-840
89	20230911	10990	11850	11910	10300	1117422	12269932910	00	0.00	N	5	-850
90	20230904	11840	12310	12780	11720	1132245	13826846410	00	0.00	N	5	-520
91	20230828	12360	12040	13330	11520	2695980	33872212400	00	0.00	N	2	540
92	20230821	11820	10700	12480	10700	3261515	38144265620	00	0.00	N	2	1200
93	20230814	10620	11380	11900	10090	1856334	20563905460	00	0.00	N	5	-360
94	20230807	10980	12800	12800	10210	3229833	37708114870	00	0.00	N	5	-290
95	20230731	11270	9900	11370	9410	1046404	11084120640	00	0.00	N	2	1540
96	20230724	9730	12090	12090	8990	1391135	13960535250	00	0.00	N	5	-2190
97	20230717	11920	12370	12820	11900	566705	6934829030	00	0.00	N	5	-390
98	20230710	12310	11940	12600	11800	539107	6572284410	00	0.00	N	2	310
99	20230703	12000	13550	13780	11930	778442	9873818810	00	0.00	N	5	-1560
100	20230626	13560	14340	15050	12910	1241015	17440386340	00	0.00	N	5	-940
101	20230619	14500	14080	14820	13610	1372382	19425525300	00	0.00	N	2	190
102	20230612	14310	14690	14700	13480	1123551	15857019850	00	0.00	N	5	-300
103	20230605	14610	15800	15860	13920	1766641	26113031790	00	0.00	N	5	-1370
104	20230530	15980	16510	17040	15820	2784681	45959794050	00	0.00	N	5	-460
105	20230522	16440	16100	18300	15760	12520561	211225684400	00	0.00	N	2	140
106	20230517	16300	19340	20750	16300	20955719	392531633310	00	0.00	N	2	16300