KissMeData/383930/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	6880	7710	7800	6460	1145242	8227171535	00	0.00	N	5	-730
3	20250224	7610	7620	8100	7190	1697984	13087409920	00	0.00	N	5	-20
4	20250217	7630	7540	7850	6950	1792794	13491746450	00	0.00	N	2	370
5	20250210	7260	6880	7420	6560	1648900	11625662930	00	0.00	N	2	380
6	20250203	6880	6140	7220	5940	2058345	13763111080	00	0.00	N	2	680
7	20250131	6200	5900	6200	5680	259790	1540815620	00	0.00	N	2	290
8	20250120	5910	6160	6300	5640	950509	5634232160	00	0.00	N	5	-170
9	20250113	6080	5740	6180	5630	1087444	6432691910	00	0.00	N	2	270
10	20250106	5810	5710	5990	5600	1153792	6658437290	00	0.00	N	5	-60
11	20241230	5870	5470	6000	5310	1459916	8288589600	00	0.00	N	2	330
12	20241223	5540	5640	5960	5280	1420496	7874479390	00	0.00	N	5	-350
13	20241216	5890	5500	6890	5260	7018179	42277102280	00	0.00	N	5	-1260
14	20241209	7150	7600	9250	6510	18269881	147956897580	00	0.00	N	5	-330
15	20241202	7480	5570	7480	5300	7131497	48899414750	00	0.00	N	2	1910
16	20241125	5570	6010	6080	5540	730128	4227008520	00	0.00	N	5	-510
17	20241118	6080	6070	6430	5620	728177	4360825330	00	0.00	N	5	-270
18	20241111	6350	6300	6720	5790	867587	5472685330	00	0.00	N	5	-110
19	20241104	6460	7430	7440	6400	735216	5087202300	00	0.00	N	5	-980
20	20241028	7440	7550	7790	7290	662437	4996607240	00	0.00	N	5	-160
21	20241021	7600	7130	7710	6900	739433	5363502320	00	0.00	N	2	310
22	20241014	7290	7220	7550	6930	469449	3358586250	00	0.00	N	2	250
23	20241007	7040	6840	7400	6840	458861	3277279090	00	0.00	N	2	200
24	20240930	6840	7650	7650	6760	429271	3038210890	00	0.00	N	5	-870
25	20240923	7710	7050	7880	6790	961434	7084358690	00	0.00	N	2	520
26	20240919	7190	6060	7450	6000	1178035	8208505930	00	0.00	N	2	1030
27	20240909	6160	6210	6500	5950	431434	2646549920	00	0.00	N	5	-200
28	20240902	6360	6710	6800	6090	513885	3306163740	00	0.00	N	5	-510
29	20240826	6870	6350	7050	6350	650270	4381887050	00	0.00	N	2	470
30	20240819	6400	6570	6860	6170	600357	3862032410	00	0.00	N	5	-230
31	20240812	6630	6590	6870	6420	383237	2541955770	00	0.00	N	3	0
32	20240805	6630	6410	6750	5580	846160	5324450410	00	0.00	N	2	30
33	20240729	6600	7040	7260	6410	760409	5170404480	00	0.00	N	5	-430
34	20240722	7030	7830	8350	6800	2344864	17943687570	00	0.00	N	5	-980
35	20240715	8010	9530	9670	7410	3888929	33737220690	00	0.00	N	5	-1650
36	20240708	9660	7480	9900	7120	7742698	69080884850	00	0.00	N	2	2050
37	20240701	7610	8810	8840	7150	1512947	12079983880	00	0.00	N	5	-1120
38	20240624	8730	8670	9030	8030	1319116	11127585480	00	0.00	N	5	-160
39	20240617	8890	10600	10600	8530	3166902	30232532800	00	0.00	N	5	-1360
40	20240610	10250	8650	10250	8580	2671025	25101501880	00	0.00	N	2	1760
41	20240603	8490	8800	9090	8370	960063	8398798660	00	0.00	N	5	-280
42	20240527	8770	8650	8910	7710	1242264	10427526990	00	0.00	N	2	180
43	20240520	8590	9290	9600	8250	1558914	13759628130	00	0.00	N	5	-520
44	20240513	9110	8150	9170	8010	2002728	17571554550	00	0.00	N	2	960
45	20240507	8150	8050	8700	7740	2567313	21230796570	00	0.00	N	2	310
46	20240429	7840	5930	8390	5810	4525845	34555093650	00	0.00	N	2	1910
47	20240422	5930	6320	6550	5910	736493	4607916660	00	0.00	N	5	-460
48	20240415	6390	6130	6610	5580	1534714	9428089630	00	0.00	N	2	250
49	20240408	6140	6700	7710	5630	3626638	24020288100	00	0.00	N	5	-560
50	20240401	6700	9160	9240	6590	2423934	18574068830	00	0.00	N	5	-2360
51	20240325	9060	10010	11500	8570	3823343	36999812290	00	0.00	N	5	-1060
52	20240318	10120	12270	12270	10020	3328837	36877515790	00	0.00	N	5	-2180
53	20240311	12300	13100	13350	11500	3487323	42913355500	00	0.00	N	5	-800
54	20240304	13100	10140	14150	10140	11533878	150041630750	00	0.00	N	2	2970
55	20240226	10130	10740	11500	10130	1883501	20163805340	00	0.00	N	5	-570
56	20240219	10700	10470	11630	9980	3315605	35789160280	00	0.00	N	2	560
57	20240213	10140	9220	10400	9000	1759339	17045360380	00	0.00	N	2	940
58	20240205	9200	9420	9420	8550	2313445	20595904090	00	0.00	N	5	-250
59	20240129	9450	11410	11710	9430	2658889	27899720470	00	0.00	N	5	-1760
60	20240122	11210	10540	13270	10260	9273442	107714396590	00	0.00	N	5	-710
61	20240115	11920	15100	15610	11640	8568884	111060592360	00	0.00	N	5	-3080
62	20240108	15000	18450	24400	14320	15654051	285709773370	00	0.00	N	5	-2830
63	20240102	17830	19490	21200	16010	7895687	142443917340	00	0.00	N	5	-300
64	20231226	18130	13650	20300	13650	14228790	249218131400	00	0.00	N	2	7630
65	20231218	10500	8750	10500	7910	9613293	89089653990	00	0.00	N	2	2240
66	20231211	8260	9710	10860	8100	7174911	69891920170	00	0.00	N	5	-1540
67	20231204	9800	7950	9800	7290	8278463	70554810110	00	0.00	N	2	1680
68	20231127	8120	8250	8600	7120	6838529	53953901750	00	0.00	N	5	-130
69	20231120	8250	6950	8300	6420	31381451	231614866020	00	0.00	N	2	2410
70	20231113	5840	4030	6090	3415	10455418	55710435070	00	0.00	N	2	1795
71	20231106	4045	3820	4220	3720	336211	1333856815	00	0.00	N	2	245
72	20231030	3800	3730	3860	3600	205873	766880965	00	0.00	N	2	30
73	20231023	3770	4000	4550	3745	1121193	4751918725	00	0.00	N	5	-230
74	20231016	4000	4500	4570	3885	622787	2617541190	00	0.00	N	5	-520
75	20231010	4520	5050	5050	4510	495562	2353471610	00	0.00	N	5	-480
76	20231004	5000	5050	5130	4795	270688	1326574775	00	0.00	N	5	-130
77	20230925	5130	5180	5250	4955	194718	989900625	00	0.00	N	5	-120
78	20230918	5250	5690	5720	5100	466381	2489473740	00	0.00	N	5	-360
79	20230911	5610	5740	6060	5470	1071269	6198938770	00	0.00	N	5	-110
80	20230904	5720	5100	5930	4965	1621682	9061253655	00	0.00	N	2	680
81	20230828	5040	5380	5480	4980	458926	2402183375	00	0.00	N	5	-280
82	20230821	5320	5010	5470	4880	867175	4518887480	00	0.00	N	2	310
83	20230814	5010	5760	5830	4820	1240160	6381424555	00	0.00	N	5	-730
84	20230807	5740	5420	5890	5260	2183665	12130486280	00	0.00	N	2	440
85	20230731	5300	4805	5880	4795	3440174	18985944010	00	0.00	N	2	475
86	20230724	4825	5220	5270	4520	577244	2820015365	00	0.00	N	5	-475
87	20230717	5300	5020	5360	4735	1037742	5326427490	00	0.00	N	2	280
88	20230710	5020	4855	5080	4845	216690	1074519730	00	0.00	N	2	145
89	20230703	4875	5030	5290	4855	374803	1900251520	00	0.00	N	5	-175
90	20230626	5050	5100	5310	4970	266894	1368095155	00	0.00	N	5	-90
91	20230619	5140	5280	5360	5090	380744	1975890480	00	0.00	N	5	-170
92	20230612	5310	5210	5940	5120	1178795	6422060050	00	0.00	N	2	150
93	20230605	5160	5440	5540	5110	483951	2551556200	00	0.00	N	5	-260
94	20230530	5420	5480	5530	5320	300483	1629858160	00	0.00	N	5	-60
95	20230522	5480	5770	6020	5460	1194246	6898793540	00	0.00	N	5	-290
96	20230515	5770	5400	5860	5280	479318	2674972250	00	0.00	N	2	260
97	20230508	5510	5820	6150	5510	1574453	9208706920	00	0.00	N	5	-250
98	20230502	5760	5440	5950	5320	510595	2947724070	00	0.00	N	2	390
99	20230424	5370	5800	5960	5070	615266	3383525420	00	0.00	N	5	-410
100	20230417	5780	5730	6060	5590	1209542	7042701780	00	0.00	N	2	130
101	20230410	5650	5440	5850	5360	1685600	9415105020	00	0.00	N	2	360
102	20230403	5290	5100	5400	4985	782804	4053151680	00	0.00	N	2	290
103	20230327	5000	5100	5260	4850	714701	3612949685	00	0.00	N	5	-100
104	20230320	5100	5150	5310	5000	245906	1262422040	00	0.00	N	3	0
105	20230313	5100	5350	5370	4840	616200	3107864655	00	0.00	N	5	-360
106	20230306	5460	5900	7400	5400	3279073	20083643430	00	0.00	N	5	-425
107	20230227	5885	5845	6220	5670	1060536	6214126160	00	0.00	N	2	40
108	20230220	5845	5675	6445	5675	2006992	12138598950	00	0.00	N	2	235
109	20230213	5610	5965	6150	5555	881478	5163294410	00	0.00	N	5	-465
110	20230206	6075	5440	6180	5360	6181838	35887351570	00	0.00	N	2	755
111	20230130	5320	5250	5405	5025	1087312	5705516910	00	0.00	N	2	145
112	20230125	5175	4870	5210	4805	740548	3747641870	00	0.00	N	2	360
113	20230116	4815	4930	4985	4785	363342	1764739510	00	0.00	N	5	-100
114	20230109	4915	4750	5050	4750	586256	2876355760	00	0.00	N	2	210
115	20230102	4705	4550	4825	4400	466474	2161209980	00	0.00	N	2	200
116	20221226	4505	4490	4990	4460	947840	4471097730	00	0.00	N	5	-5
117	20221219	4510	5050	5275	4505	1052858	5129118680	00	0.00	N	5	-450
118	20221212	4960	4885	5200	4620	1403622	6885928210	00	0.00	N	2	35
119	20221205	4925	5250	5275	4910	719198	3630679820	00	0.00	N	5	-350
120	20221128	5275	5750	5750	5225	1344342	7385841350	00	0.00	N	5	-500
121	20221121	5775	6600	6650	5600	2236672	13483417900	00	0.00	N	5	-800
122	20221114	6575	7250	7275	6375	5520872	37032412100	00	0.00	N	5	-350
123	20221111	6925	7850	8400	6750	5611426	41715039500	00	0.00	N	3	0