KissMeData/432430/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	5730	6140	6150	5700	570737	3393039640	00	0.00	N	5	-420
3	20250507	6150	5960	6410	5900	652359	4047669165	00	0.00	N	2	190
4	20250428	5960	6020	6400	5900	1268228	7788445700	00	0.00	N	5	-50
5	20250421	6010	6400	6750	5830	3865017	24110500395	00	0.00	N	5	-390
6	20250414	6400	6200	7630	6050	19811195	136856836155	00	0.00	N	5	-100
7	20250407	6500	5090	6500	4550	1742845	10306396101	00	0.00	N	2	1280
8	20250331	5220	5360	5490	4995	327069	1704245160	00	0.00	N	5	-180
9	20250324	5400	5900	6000	5350	367976	2102189985	00	0.00	N	5	-500
10	20250317	5900	6000	6170	5610	451611	2675791010	00	0.00	N	5	-50
11	20250310	5950	5900	6740	5790	2011405	12575122415	00	0.00	N	5	-20
12	20250304	5970	6070	6460	5350	1288735	7779652615	00	0.00	N	2	70
13	20250224	5900	6000	6570	5600	2013351	12187393680	00	0.00	N	5	-80
14	20250217	5980	4830	6670	4705	7801532	46715531545	00	0.00	N	2	1240
15	20250210	4740	4410	4840	4225	360516	1665245040	00	0.00	N	2	330
16	20250203	4410	4050	4570	3915	251418	1068662585	00	0.00	N	2	350
17	20250131	4060	4075	4170	4050	49310	202112360	00	0.00	N	5	-65
18	20250120	4125	4440	4480	4120	159713	682298620	00	0.00	N	5	-275
19	20250113	4400	4580	4630	4395	115004	516117145	00	0.00	N	5	-170
20	20250106	4570	4425	4675	4425	192465	883073645	00	0.00	N	2	70
21	20241230	4500	4155	4525	4050	109912	482128545	00	0.00	N	2	390
22	20241223	4110	4255	4440	4085	107569	454740600	00	0.00	N	5	-190
23	20241216	4300	4310	4575	4120	262579	1158349480	00	0.00	N	3	0
24	20241209	4300	4000	4425	3700	513214	2102412605	00	0.00	N	2	185
25	20241202	4115	4650	4655	3785	462451	1991853630	00	0.00	N	5	-495
26	20241125	4610	4530	4850	4510	235398	1110991800	00	0.00	N	2	70
27	20241118	4540	4655	4845	4515	230699	1070887475	00	0.00	N	5	-30
28	20241111	4570	5270	5290	4355	642666	3082758495	00	0.00	N	5	-780
29	20241104	5350	5010	6150	5000	872255	4799258740	00	0.00	N	2	350
30	20241028	5000	4860	5430	4840	431210	2232089420	00	0.00	N	2	95
31	20241021	4905	5220	5470	4880	426535	2176646980	00	0.00	N	5	-335
32	20241014	5240	5510	5750	5080	939884	5138237040	00	0.00	N	5	-150
33	20241007	5390	5430	6340	5210	3000989	17762969130	00	0.00	N	5	-40
34	20240930	5430	5620	5940	5280	1223132	6902572420	00	0.00	N	5	-380
35	20240923	5810	4970	6470	4810	5524388	33277866200	00	0.00	N	2	810
36	20240919	5000	4870	5170	4750	233301	1156272325	00	0.00	N	2	130
37	20240909	4870	4875	5070	4590	399520	1938653880	00	0.00	N	5	-80
38	20240902	4950	5580	5990	4940	1076738	5892529685	00	0.00	N	5	-590
39	20240826	5540	5710	5770	5290	362087	1991490380	00	0.00	N	5	-160
40	20240819	5700	5750	5930	5460	598816	3399688510	00	0.00	N	5	-50
41	20240812	5750	5700	5990	5620	477673	2770490870	00	0.00	N	5	-250
42	20240805	6000	6750	6750	5340	978127	5951350240	00	0.00	N	5	-900
43	20240729	6900	7380	7690	6900	699076	5087748580	00	0.00	N	5	-470
44	20240722	7370	7690	8760	6830	4324413	34582198470	00	0.00	N	5	-340
45	20240715	7710	8130	8290	7480	904182	7098912710	00	0.00	N	5	-430
46	20240708	8140	8960	9150	8110	1284071	11170663800	00	0.00	N	5	-820
47	20240701	8960	10250	10250	8670	3194321	29606424140	00	0.00	N	5	-1400
48	20240624	10360	12750	13170	10180	8016476	93382689970	00	0.00	N	5	-2230
49	20240617	12590	17020	17470	12380	11101437	160568931920	00	0.00	N	5	-4830
50	20240610	17420	16980	17890	16060	13453501	228709026600	00	0.00	N	2	1160
51	20240603	16260	15500	17990	14620	33296404	547211647840	00	0.00	N	2	2960
52	20240527	13300	11890	14220	11570	4007948	52507472220	00	0.00	N	2	1410
53	20240520	11890	12120	13600	11740	2485116	31613924850	00	0.00	N	5	-230
54	20240513	12120	12140	12240	11110	1068921	12510997910	00	0.00	N	5	-120
55	20240507	12240	13400	13520	11370	2211890	27040158910	00	0.00	N	5	-1060
56	20240429	13300	13770	14100	12900	854197	11510678730	00	0.00	N	5	-450
57	20240422	13750	13300	14440	13250	1041499	14495571750	00	0.00	N	2	360
58	20240415	13390	14080	14160	12510	1795690	24049942240	00	0.00	N	5	-1030
59	20240408	14420	14250	15130	13750	1955029	28149355970	00	0.00	N	2	160
60	20240401	14260	13260	14720	13200	3213322	44567546410	00	0.00	N	2	1040
61	20240325	13220	12270	14400	12010	6008257	80677174460	00	0.00	N	2	1070
62	20240318	12150	13260	13260	12010	1419816	17854971360	00	0.00	N	5	-1010
63	20240311	13160	12320	13280	11980	3311463	42147025510	00	0.00	N	2	960
64	20240304	12200	11780	12370	11190	2400680	28437285740	00	0.00	N	2	280
65	20240226	11920	11800	12440	11360	2857076	34142366480	00	0.00	N	5	-180
66	20240219	12100	10280	14790	9750	22562997	285249740470	00	0.00	N	2	2640
67	20240213	9460	9610	10190	9350	911621	8925615410	00	0.00	N	5	-90
68	20240205	9550	9990	10230	9140	851332	8244032270	00	0.00	N	5	-150
69	20240129	9700	10890	10910	9390	2171390	21942781800	00	0.00	N	5	-1190
70	20240122	10890	9300	11360	8900	7268039	75566585520	00	0.00	N	2	1560
71	20240115	9330	10000	10030	8540	1817671	16895077430	00	0.00	N	5	-870
72	20240108	10200	9750	10920	9410	4448016	44845523260	00	0.00	N	2	610
73	20240102	9590	8210	9970	8080	3705409	34269844110	00	0.00	N	2	1280
74	20231226	8310	8350	8800	8090	629474	5294741450	00	0.00	N	5	-110
75	20231218	8420	7970	8930	7700	1840490	15457879640	00	0.00	N	2	520
76	20231211	7900	8960	9020	7840	1010891	8419062300	00	0.00	N	5	-980
77	20231204	8880	8600	9340	8200	1797277	15841685450	00	0.00	N	2	480
78	20231127	8400	8530	8990	8110	1363971	11702674290	00	0.00	N	5	-130
79	20231120	8530	7930	8880	7810	2030064	17257498330	00	0.00	N	2	620
80	20231113	7910	7720	8360	7310	946950	7434584390	00	0.00	N	2	260
81	20231106	7650	7160	8700	7050	2291286	18142270330	00	0.00	N	2	650
82	20231030	7000	6740	7750	6730	884245	6360721740	00	0.00	N	2	260
83	20231023	6740	7120	7220	6400	1040225	7052669250	00	0.00	N	5	-380
84	20231016	7120	8830	8880	6340	1844666	13636019200	00	0.00	N	5	-1800
85	20231010	8920	9010	9230	8600	507097	4529622160	00	0.00	N	5	-70
86	20231004	8990	9400	11000	8700	1867614	18528812040	00	0.00	N	5	-360
87	20230925	9350	9890	9890	8920	398331	3755074060	00	0.00	N	5	-540
88	20230918	9890	10500	10960	9510	2283427	23461097060	00	0.00	N	5	-720
89	20230911	10610	11350	12070	10520	2432854	27666318300	00	0.00	N	5	-790
90	20230904	11400	11740	12690	11360	6746819	81463894550	00	0.00	N	5	-240
91	20230828	11640	10910	13200	10310	13079632	156426609100	00	0.00	N	2	900
92	20230821	10740	10740	12300	10680	7328883	84756118460	00	0.00	N	5	-630
93	20230814	11370	14110	15210	11320	15717340	220358207650	00	0.00	N	5	-3060
94	20230807	14430	11300	15850	10850	60494037	799314723060	00	0.00	N	2	3370
95	20230731	11060	8090	11060	8000	25676909	252393282110	00	0.00	N	2	3320
96	20230724	7740	9990	10000	7440	10341677	92210007910	00	0.00	N	5	-2310
97	20230720	10050	21600	22000	9990	33633245	450121561150	00	0.00	N	2	10050