KissMeData/434480/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	4675	4585	4820	4405	1928151	9003973582	00	0.00	N	2	85
3	20250507	4590	4700	4905	4570	2056156	9778230944	00	0.00	N	5	-160
4	20250428	4750	4750	5610	4700	26487693	138795781258	00	0.00	N	2	430
5	20250421	4320	4220	4705	4145	2888102	12867545729	00	0.00	N	2	140
6	20250414	4180	3955	4550	3880	2911164	12546853274	00	0.00	N	2	320
7	20250407	3860	3700	3955	3450	1472824	5514870595	00	0.00	N	2	105
8	20250331	3755	3915	4390	3605	3527922	14531331567	00	0.00	N	5	-160
9	20250324	3915	4190	4390	3870	449036	1837569178	00	0.00	N	5	-335
10	20250317	4250	4380	5110	4150	8811763	42081074778	00	0.00	N	5	-105
11	20250310	4355	4280	4655	4060	1345125	5948256130	00	0.00	N	2	10
12	20250304	4345	4315	4760	4150	1308673	5885784094	00	0.00	N	5	-40
13	20250224	4385	4630	5160	4270	3256293	15737154630	00	0.00	N	5	-240
14	20250217	4625	4895	5690	4575	8731313	46340861395	00	0.00	N	5	-195
15	20250210	4820	5350	5430	4820	2624191	13607446885	00	0.00	N	5	-520
16	20250203	5340	4820	6140	4660	26043602	145020648030	00	0.00	N	2	280
17	20250131	5060	4800	5350	4660	6957886	35348482710	00	0.00	N	2	545
18	20250120	4515	5090	5680	4515	8425584	43473851165	00	0.00	N	5	-565
19	20250113	5080	4305	5830	4090	21628412	110416257030	00	0.00	N	2	775
20	20250106	4305	3540	5180	3495	19928893	91992273295	00	0.00	N	2	885
21	20241230	3420	3105	3490	3105	160053	529733470	00	0.00	N	2	205
22	20241223	3215	3375	3490	3035	175881	586916235	00	0.00	N	5	-90
23	20241216	3305	3525	3600	3305	275002	959842910	00	0.00	N	5	-185
24	20241209	3490	3045	3500	2780	926827	2931950240	00	0.00	N	2	355
25	20241202	3135	3650	3890	3025	457277	1565277405	00	0.00	N	5	-530
26	20241125	3665	3435	3925	3410	1187842	4408240750	00	0.00	N	2	305
27	20241118	3360	3335	3540	3300	443870	1527018180	00	0.00	N	2	15
28	20241111	3345	4105	4260	3215	1449812	5477562710	00	0.00	N	5	-820
29	20241104	4165	3715	4575	3675	6538190	27797038930	00	0.00	N	2	435
30	20241028	3730	3595	4180	3595	2258791	8995686840	00	0.00	N	2	30
31	20241021	3700	3795	4400	3535	2481719	9918458075	00	0.00	N	5	-95
32	20241014	3795	4240	4290	3775	718550	2919734630	00	0.00	N	5	-515
33	20241007	4310	4445	4650	4300	933125	4167054035	00	0.00	N	5	-180
34	20240930	4490	4820	4880	4350	823116	3761527975	00	0.00	N	5	-470
35	20240923	4960	4905	5880	4800	18747606	101606688825	00	0.00	N	5	-30
36	20240919	4990	4745	5530	4545	7127706	36314921515	00	0.00	N	2	225
37	20240909	4765	4995	5340	4325	17651362	88191159380	00	0.00	N	5	-395
38	20240902	5160	5000	5870	4250	18405857	97840349540	00	0.00	N	2	130
39	20240826	5030	3550	5380	3400	28105410	134969976600	00	0.00	N	2	1445
40	20240819	3585	3655	3850	3550	208074	770673135	00	0.00	N	5	-70
41	20240812	3655	3535	3760	3535	126559	463327660	00	0.00	N	2	85
42	20240805	3570	3700	3770	2950	432060	1475285605	00	0.00	N	5	-230
43	20240729	3800	3935	4090	3800	345972	1359266295	00	0.00	N	5	-135
44	20240722	3935	5140	5380	3810	6363996	31132210355	00	0.00	N	5	-315
45	20240715	4250	4665	4925	4180	351138	1609214285	00	0.00	N	5	-350
46	20240708	4600	4475	4750	4460	168832	781239355	00	0.00	N	2	130
47	20240701	4470	4705	4705	4420	264785	1195639735	00	0.00	N	5	-220
48	20240624	4690	4925	4935	4550	340893	1614009165	00	0.00	N	5	-225
49	20240617	4915	5530	5690	4915	470638	2451244780	00	0.00	N	5	-665
50	20240610	5580	5430	5710	5370	326612	1811753860	00	0.00	N	2	110
51	20240603	5470	5640	5640	5300	203842	1123851810	00	0.00	N	5	-20
52	20240527	5490	5790	5840	5360	420715	2344421370	00	0.00	N	5	-300
53	20240520	5790	6290	6300	5730	578897	3456462410	00	0.00	N	5	-520
54	20240513	6310	6350	6510	6130	626482	3960546390	00	0.00	N	2	110
55	20240507	6200	6170	6490	6060	877084	5530776750	00	0.00	N	2	100
56	20240429	6100	5930	6360	5890	751025	4569953210	00	0.00	N	2	130
57	20240422	5970	6180	6750	5950	1299564	8265384040	00	0.00	N	5	-210
58	20240415	6180	6600	7440	6090	6016801	41484141330	00	0.00	N	5	-620
59	20240408	6800	6620	7350	6200	12666984	86571577400	00	0.00	N	2	110
60	20240401	6690	5760	8300	5730	37209392	277477137530	00	0.00	N	2	930
61	20240325	5760	5390	6950	5300	9494565	62186539850	00	0.00	N	2	400
62	20240318	5360	5430	5530	5260	230459	1239365780	00	0.00	N	5	-80
63	20240311	5440	5520	5680	5420	281037	1559177720	00	0.00	N	5	-80
64	20240304	5520	6080	6200	5440	499439	2880916300	00	0.00	N	5	-550
65	20240226	6070	6180	6290	6010	167532	1029484910	00	0.00	N	5	-130
66	20240219	6200	6490	6590	6030	386856	2435908960	00	0.00	N	5	-330
67	20240213	6530	6310	6740	6180	446731	2887804460	00	0.00	N	2	230
68	20240205	6300	6250	6350	6020	254318	1572451700	00	0.00	N	2	50
69	20240129	6250	7530	7630	6180	1385061	9556743750	00	0.00	N	5	-900
70	20240122	7150	6570	7780	6480	4543589	33039659180	00	0.00	N	2	710
71	20240115	6440	6720	6790	6150	687320	4458635470	00	0.00	N	5	-140
72	20240108	6580	6280	7050	6260	1916478	12934225560	00	0.00	N	2	310
73	20240102	6270	5930	6550	5930	1126372	6990393600	00	0.00	N	2	300
74	20231226	5970	6100	6120	5890	286232	1706531860	00	0.00	N	5	-110
75	20231218	6080	6150	6570	5970	1226897	7681334050	00	0.00	N	5	-70
76	20231211	6150	6490	6580	6060	476009	2975728900	00	0.00	N	5	-340
77	20231204	6490	6550	7160	6230	1355292	9045177200	00	0.00	N	5	-20
78	20231127	6510	7000	7000	6490	758507	5101871010	00	0.00	N	5	-350
79	20231120	6860	6100	7470	6040	3455975	23849465850	00	0.00	N	2	750
80	20231113	6110	6220	6320	5810	640311	3895711360	00	0.00	N	5	-110
81	20231106	6220	7150	7250	6130	1020056	6931974360	00	0.00	N	5	-850
82	20231030	7070	6670	7320	6520	1252656	8603322670	00	0.00	N	2	400
83	20231023	6670	6460	7930	6450	7514939	55998656340	00	0.00	N	2	20
84	20231016	6650	8350	8370	6630	2027860	15232913120	00	0.00	N	5	-1800
85	20231010	8450	8410	9280	7570	9511976	82873985860	00	0.00	N	2	40
86	20231004	8410	10130	10300	7990	3209773	28738405820	00	0.00	N	5	-1860
87	20230925	10270	9980	11110	9200	16610602	171378754340	00	0.00	N	2	130
88	20230918	10140	9280	11450	8780	40166472	417280876330	00	0.00	N	2	840
89	20230911	9300	8700	9830	7850	16542811	150924606860	00	0.00	N	2	540
90	20230904	8760	7780	10370	7280	38026243	349868775740	00	0.00	N	2	1120
91	20230828	7640	6950	8750	6890	15146722	122242068670	00	0.00	N	2	690
92	20230821	6950	7000	7470	6750	1113855	7885376270	00	0.00	N	5	-180
93	20230814	7130	7250	7480	6510	1915861	13661420390	00	0.00	N	5	-120
94	20230807	7250	6920	7300	6490	847231	5880593480	00	0.00	N	2	320
95	20230731	6930	6660	7180	6380	650373	4415214000	00	0.00	N	2	280
96	20230724	6650	7550	7560	6090	1215640	8191699260	00	0.00	N	5	-910
97	20230717	7560	8350	8610	7520	1099600	8813805180	00	0.00	N	5	-770
98	20230710	8330	8290	8690	8070	1281790	10676075140	00	0.00	N	2	140
99	20230703	8190	9190	9690	8160	1233409	10996720440	00	0.00	N	5	-940
100	20230626	9130	9960	11850	8950	3442631	35866970800	00	0.00	N	5	-830
101	20230619	9960	12350	12400	9850	3267996	36251805280	00	0.00	N	5	-2430
102	20230612	12390	13160	13200	12360	1746123	22217315820	00	0.00	N	5	-620
103	20230605	13010	13410	14200	12510	5453409	73122579310	00	0.00	N	5	-220
104	20230530	13230	13900	14300	13060	3560687	48757814550	00	0.00	N	5	-580
105	20230522	13810	13840	17790	13510	21726615	342481710820	00	0.00	N	5	-390
106	20230519	14200	19600	23200	14000	8959848	153763957820	00	0.00	N	2	14200