KissMeData/434190/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	5900	5390	6000	5000	7671	44040360	00	0.00	N	2	610
3	20250203	5290	5390	5390	5000	531	2715150	00	0.00	N	2	140
4	20250131	5150	5390	5390	5120	31	159750	00	0.00	N	5	-10
5	20250120	5160	5370	5390	5120	650	3384040	00	0.00	N	5	-200
6	20250113	5360	5340	5400	5130	538	2805500	00	0.00	N	2	80
7	20250106	5280	5280	5390	5020	1373	7095230	00	0.00	N	2	160
8	20241230	5120	5200	5390	4950	1649	8401370	00	0.00	N	5	-10
9	20241223	5130	5270	5270	4630	6279	31260095	00	0.00	N	2	30
10	20241216	5100	5400	5400	5000	3485	17784490	00	0.00	N	5	-200
11	20241209	5300	5000	5390	4900	7856	40236000	00	0.00	N	2	200
12	20241202	5100	5450	5700	5010	2541	13165970	00	0.00	N	5	-200
13	20241125	5300	5740	5740	5200	1150	6084470	00	0.00	N	5	-100
14	20241118	5400	5200	5760	5050	2335	12073530	00	0.00	N	2	300
15	20241111	5100	5400	5770	4910	5223	26859825	00	0.00	N	5	-280
16	20241104	5380	5350	5400	4900	3456	17665270	00	0.00	N	2	220
17	20241028	5160	5500	5750	5090	2788	14711060	00	0.00	N	5	-290
18	20241021	5450	5580	6010	5160	1051	5673440	00	0.00	N	5	-150
19	20241014	5600	5750	5770	5200	16403	101378190	00	0.00	N	3	0
20	20241007	5600	5400	5780	5050	2607	13579610	00	0.00	N	2	320
21	20240930	5280	5290	5590	5010	2603	13327670	00	0.00	N	5	-10
22	20240923	5290	5400	5780	5000	1893	9782380	00	0.00	N	2	260
23	20240919	5030	5060	5290	5010	853	4308760	00	0.00	N	5	-170
24	20240909	5200	5440	5600	5070	2496	12956840	00	0.00	N	5	-350
25	20240902	5550	5600	5770	5150	18389	114411300	00	0.00	N	2	100
26	20240826	5450	5600	5600	5020	1612	8454580	00	0.00	N	5	-120
27	20240819	5570	5740	5740	5200	1220	6508940	00	0.00	N	5	-190
28	20240812	5760	5600	5780	5400	2296	12613840	00	0.00	N	2	230
29	20240805	5530	5400	5600	5000	2695	13904820	00	0.00	N	2	300
30	20240729	5230	5550	5600	5100	2164	11267660	00	0.00	N	5	-290
31	20240722	5520	5750	5790	5110	7185	38817550	00	0.00	N	5	-170
32	20240715	5690	5320	5700	5210	4345	23801600	00	0.00	N	2	290
33	20240708	5400	5390	5500	5200	1809	9616420	00	0.00	N	5	-60
34	20240701	5460	5540	5540	4750	1978	10153020	00	0.00	N	5	-50
35	20240624	5510	5390	5540	5100	3404	18113990	00	0.00	N	2	210
36	20240617	5300	5370	5400	5030	5018	25886750	00	0.00	N	2	50
37	20240610	5250	5390	5640	5130	4155	21891720	00	0.00	N	2	30
38	20240603	5220	5200	5320	4970	6791	35188210	00	0.00	N	2	120
39	20240527	5100	5100	5250	4900	9286	47106070	00	0.00	N	2	150
40	20240520	4950	4785	5000	4550	3327	16338870	00	0.00	N	2	290
41	20240513	4660	4785	5100	4530	5420	24961475	00	0.00	N	5	-35
42	20240507	4695	4510	4890	4510	2428	11266395	00	0.00	N	2	85
43	20240429	4610	4690	4800	4440	977	4475660	00	0.00	N	2	185
44	20240422	4425	4600	4695	4350	3686	16680440	00	0.00	N	5	-125
45	20240415	4550	4910	4985	4410	13383	62219885	00	0.00	N	5	-420
46	20240408	4970	5370	5370	4910	14310	71123310	00	0.00	N	5	-120
47	20240401	5090	5380	5520	5000	12194	62933270	00	0.00	N	5	-180
48	20240325	5270	4700	5370	4600	11642	58359175	00	0.00	N	2	620
49	20240318	4650	5570	5590	4450	48957	237459880	00	0.00	N	5	-720
50	20240311	5370	5750	5870	5310	14920	82695110	00	0.00	N	5	-410
51	20240304	5780	6180	6250	5760	6720	39419020	00	0.00	N	5	-250
52	20240226	6030	5950	6250	5800	5949	35560510	00	0.00	N	2	150
53	20240219	5880	6180	6270	5880	14984	90546830	00	0.00	N	5	-300
54	20240213	6180	6290	6410	5880	12669	79514770	00	0.00	N	5	-80
55	20240205	6260	6000	6280	5650	10588	64555710	00	0.00	N	2	390
56	20240129	5870	5800	6180	5800	21621	129247510	00	0.00	N	2	60
57	20240122	5810	6280	6290	5710	13339	79476070	00	0.00	N	5	-450
58	20240115	6260	6190	6340	6000	10454	64661200	00	0.00	N	2	80
59	20240108	6180	4990	6250	4720	30455	173078380	00	0.00	N	2	1475
60	20240102	4705	4525	5000	4490	45194	205771575	00	0.00	N	2	15
61	20231226	4690	4700	4800	4435	16324	74762930	00	0.00	N	5	-210
62	20231218	4900	6190	6190	4710	32694	170368250	00	0.00	N	5	-1070
63	20231211	5970	5990	6400	5820	9270	55517490	00	0.00	N	3	0
64	20231204	5970	5550	6210	5400	7944	44657230	00	0.00	N	2	10
65	20231127	5960	6000	6190	5610	3713	21589990	00	0.00	N	2	110
66	20231120	5850	6100	6250	5600	9425	54368010	00	0.00	N	5	-230
67	20231113	6080	6340	6340	5750	4711	28519430	00	0.00	N	5	-210
68	20231106	6290	6600	6700	6000	6699	42717370	00	0.00	N	5	-120
69	20231030	6410	6990	7040	6250	12264	79953230	00	0.00	N	5	-470
70	20231023	6880	7040	7070	6510	4524	30923070	00	0.00	N	5	-130
71	20231016	7010	8400	8400	6800	12739	94096590	00	0.00	N	5	-1310
72	20231010	8320	8310	8780	8050	4394	36258810	00	0.00	N	5	-430
73	20231004	8750	8590	8800	8200	993	8331990	00	0.00	N	2	160
74	20230925	8590	9090	9090	7620	4530	38162240	00	0.00	N	5	-400
75	20230918	8990	9120	9300	8500	5718	51226240	00	0.00	N	5	-220
76	20230911	9210	9180	9290	8900	10406	93648880	00	0.00	N	2	110
77	20230904	9100	9320	9320	8620	4459	40193440	00	0.00	N	5	-110
78	20230828	9210	9640	9640	8900	9104	83233800	00	0.00	N	5	-430
79	20230821	9640	9800	9800	9130	7409	70016470	00	0.00	N	5	-70
80	20230814	9710	9590	9970	9100	6882	64686230	00	0.00	N	2	120
81	20230807	9590	11000	11000	8450	9387	85929290	00	0.00	N	5	-1580
82	20230731	11170	9540	11360	8890	18265	185866970	00	0.00	N	2	2050
83	20230724	9120	9580	9580	8600	12935	114462460	00	0.00	N	2	80
84	20230717	9040	9000	9650	8640	15795	143096370	00	0.00	N	5	-100
85	20230710	9140	8320	9230	7550	14288	118753490	00	0.00	N	2	580
86	20230703	8560	7200	9200	7200	29169	244995820	00	0.00	N	2	1570
87	20230626	6990	6770	7000	6600	27820	187628810	00	0.00	N	2	170
88	20230619	6820	7150	7200	6730	14289	98747800	00	0.00	N	5	-330
89	20230612	7150	6690	7150	6610	16946	115681500	00	0.00	N	2	360
90	20230605	6790	6800	6830	6500	7787	51464410	00	0.00	N	2	110
91	20230530	6680	6900	6900	6500	10450	69513370	00	0.00	N	5	-350
92	20230522	7030	7980	7980	6780	28729	202838230	00	0.00	N	5	-850
93	20230515	7880	8790	8790	7700	13217	106470720	00	0.00	N	5	-890
94	20230508	8770	9000	9890	8400	9711	85194110	00	0.00	N	5	-230
95	20230502	9000	9000	9000	9000	0	0	00	0.00	N	3	0
96	20230424	9000	9000	9000	9000	0	0	00	0.00	N	3	0
97	20230417	9000	9125	9250	9000	9288	84201140	00	0.00	N	5	-165
98	20230410	9165	9985	9985	8780	28040	258252310	00	0.00	N	5	-705
99	20230403	9870	7890	10000	7890	25054	227980710	00	0.00	N	2	1980
100	20230327	7890	6510	7980	6475	12812	86501140	00	0.00	N	2	1345
101	20230320	6545	6515	6675	6450	13750	89552410	00	0.00	N	5	-100
102	20230313	6645	6575	6750	6335	128798	845954940	00	0.00	N	2	95
103	20230306	6550	6700	6700	6250	6730	43614970	00	0.00	N	2	55
104	20230227	6495	6700	6750	6250	3996	25820970	00	0.00	N	5	-5
105	20230220	6500	7000	7000	6400	13456	87155740	00	0.00	N	5	-245
106	20230213	6745	6500	7025	6400	9312	60730040	00	0.00	N	2	225
107	20230206	6520	6750	7000	6300	7866	50801220	00	0.00	N	5	-225
108	20230130	6745	6995	7000	6450	6276	41296040	00	0.00	N	5	-50
109	20230125	6795	7245	8000	6425	9772	64621280	00	0.00	N	5	-180
110	20230116	6975	6750	7400	6500	6604	44466900	00	0.00	N	2	450
111	20230109	6525	6800	7000	5700	5274	33727800	00	0.00	N	5	-250
112	20230102	6775	6500	7125	6250	1140	7319950	00	0.00	N	2	300
113	20221226	6475	7500	7500	6175	1270	8154650	00	0.00	N	5	-125
114	20221219	6600	7175	8150	5950	8190	51296000	00	0.00	N	5	-375
115	20221212	6975	7950	7950	6625	2668	18576050	00	0.00	N	5	-75
116	20221205	7050	7950	7975	6525	3876	26124200	00	0.00	N	2	50
117	20221128	7000	8250	8250	6525	4806	32966150	00	0.00	N	5	-500
118	20221121	7500	8500	8950	6350	14876	102067100	00	0.00	N	2	50
119	20221114	7450	7750	8275	5850	13620	87432000	00	0.00	N	2	125
120	20221107	7325	8900	9000	6975	10888	82639800	00	0.00	N	5	-1450
121	20221031	8775	9900	9900	6650	7794	57804650	00	0.00	N	2	100
122	20221024	8675	5000	8750	5000	14410	105061000	00	0.00	N	3	0