KissMeData/384470/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	5970	5950	6120	5250	475106	2697649970	00	0.00	N	5	-90
3	20250331	6060	5870	6600	5870	464801	2904859620	00	0.00	N	5	-90
4	20250324	6150	6680	7650	6080	5467140	37499101310	00	0.00	N	5	-2260
5	20250317	8410	9310	9740	8050	699136	6451591885	00	0.00	N	5	-920
6	20250310	9330	8020	9500	7700	716739	6254852300	00	0.00	N	2	1180
7	20250304	8150	8710	8860	8100	407478	3433861590	00	0.00	N	5	-570
8	20250224	8720	9740	10330	8600	936532	8835913580	00	0.00	N	5	-1230
9	20250217	9950	8840	11650	8800	8178302	85645537080	00	0.00	N	2	1280
10	20250210	8670	8700	9490	8110	1284735	11289675710	00	0.00	N	5	-80
11	20250203	8750	7320	9130	6830	3495954	29301163470	00	0.00	N	2	1430
12	20250131	7320	7140	7450	6950	142847	1033143640	00	0.00	N	2	180
13	20250120	7140	7500	7950	6840	1661813	12167874710	00	0.00	N	5	-400
14	20250113	7540	6270	8140	5890	2404842	17805679020	00	0.00	N	2	1210
15	20250106	6330	6270	6690	6120	256247	1628447950	00	0.00	N	2	130
16	20241230	6200	5860	6250	5750	104918	639242980	00	0.00	N	2	330
17	20241223	5870	6550	6700	5860	289450	1775145470	00	0.00	N	5	-660
18	20241216	6530	7380	7550	6500	258459	1840218340	00	0.00	N	5	-680
19	20241209	7210	6780	7440	6110	441173	3006216150	00	0.00	N	2	270
20	20241202	6940	7990	8080	6780	473528	3480158780	00	0.00	N	5	-1050
21	20241125	7990	7070	8970	7070	1614790	13391458560	00	0.00	N	2	930
22	20241118	7060	7000	7920	6580	559712	4119549610	00	0.00	N	2	270
23	20241111	6790	7660	7980	6240	302257	2107183760	00	0.00	N	5	-830
24	20241104	7620	7810	8330	7500	220798	1752947710	00	0.00	N	5	-170
25	20241028	7790	7550	7850	7200	287035	2171497920	00	0.00	N	2	380
26	20241021	7410	7770	8700	7050	598101	4682348780	00	0.00	N	5	-360
27	20241014	7770	8290	8400	7670	159456	1274697210	00	0.00	N	5	-510
28	20241007	8280	8340	8940	8210	154967	1319055970	00	0.00	N	5	-60
29	20240930	8340	8370	8590	7850	126233	1051349270	00	0.00	N	5	-30
30	20240923	8370	8130	8580	7890	279770	2290609400	00	0.00	N	2	240
31	20240919	8130	7510	9200	7300	817340	6773183670	00	0.00	N	2	650
32	20240909	7480	6670	7750	6670	264495	1921599940	00	0.00	N	2	480
33	20240902	7000	8600	8600	6950	295706	2271261020	00	0.00	N	5	-1600
34	20240826	8600	8950	8970	8000	130240	1111616540	00	0.00	N	5	-100
35	20240819	8700	8450	9680	8370	470374	4260482600	00	0.00	N	2	200
36	20240812	8500	8010	9050	7910	309493	2632209140	00	0.00	N	2	600
37	20240805	7900	8740	8740	6760	526073	3999623110	00	0.00	N	5	-910
38	20240729	8810	10100	10300	8750	508487	4723266430	00	0.00	N	5	-1200
39	20240722	10010	11130	11200	9960	414883	4326370410	00	0.00	N	5	-1090
40	20240715	11100	11950	11980	10420	603587	6790576690	00	0.00	N	5	-500
41	20240708	11600	10310	11730	10170	693505	7766222560	00	0.00	N	2	1310
42	20240701	10290	10400	11210	10030	326453	3421999110	00	0.00	N	5	-160
43	20240624	10450	10080	11550	9800	1008627	10981765780	00	0.00	N	2	470
44	20240617	9980	11620	11620	9870	531316	5609306320	00	0.00	N	5	-1640
45	20240610	11620	11550	12050	11210	406772	4692394810	00	0.00	N	5	-80
46	20240603	11700	11550	11850	11150	268799	3101899280	00	0.00	N	2	170
47	20240527	11530	12050	12050	10940	493508	5614758120	00	0.00	N	5	-420
48	20240520	11950	12600	13190	11950	564540	7100974490	00	0.00	N	5	-650
49	20240513	12600	13180	13240	12430	370839	4755435830	00	0.00	N	5	-580
50	20240507	13180	13390	14140	13120	596059	8091935150	00	0.00	N	5	-120
51	20240429	13300	12800	13940	12670	614801	8117794640	00	0.00	N	2	550
52	20240422	12750	12940	14640	12750	696517	9413370920	00	0.00	N	5	-190
53	20240415	12940	14000	14400	12550	1023091	13783005110	00	0.00	N	5	-1340
54	20240408	14280	16100	16100	14050	579747	8625065120	00	0.00	N	5	-1820
55	20240401	16100	16110	19460	15650	4610762	82674627010	00	0.00	N	3	0
56	20240325	16100	16300	16620	15090	945852	15042492700	00	0.00	N	5	-50
57	20240318	16150	16890	17100	15890	794650	13044209970	00	0.00	N	5	-840
58	20240311	16990	17130	17920	16370	1034792	17557301200	00	0.00	N	5	-310
59	20240304	17300	17460	18530	16960	1253165	22173879370	00	0.00	N	5	-560
60	20240226	17860	20700	20700	17680	974827	18403124430	00	0.00	N	5	-2690
61	20240219	20550	20050	20950	19330	1275807	25616095980	00	0.00	N	2	250
62	20240213	20300	18340	21700	17960	1330223	26815640480	00	0.00	N	2	2040
63	20240205	18260	18760	19460	17400	725392	13230202000	00	0.00	N	5	-440
64	20240129	18700	19840	19840	16930	1522520	28023107740	00	0.00	N	5	-1260
65	20240122	19960	22300	23900	19350	2645372	57326925900	00	0.00	N	5	-1990
66	20240115	21950	24250	24950	21500	2301943	53475521550	00	0.00	N	5	-3350
67	20240108	25300	29900	31050	24750	4216984	120184375050	00	0.00	N	5	-3900
68	20240102	29200	27950	29900	27050	2737850	78577418950	00	0.00	N	2	1100
69	20231226	28100	30350	31550	27600	2590039	76411223100	00	0.00	N	5	-2900
70	20231218	31000	26000	32700	25750	19610703	576235437150	00	0.00	N	2	5000
71	20231211	26000	22100	29100	21500	13003389	330076067950	00	0.00	N	2	3900
72	20231204	22100	24800	26100	20650	5817566	134227087450	00	0.00	N	5	-2600
73	20231127	24700	19680	26650	18660	16535526	390802249060	00	0.00	N	2	5020
74	20231120	19680	17300	20350	16900	3566152	67977456570	00	0.00	N	2	2140
75	20231113	17540	19430	20250	17060	3377954	62224919480	00	0.00	N	5	-1850
76	20231106	19390	23400	25350	18820	8917970	196128243040	00	0.00	N	5	-5110
77	20231030	24500	20650	25850	18950	11133853	247500663540	00	0.00	N	2	4930
78	20231023	19570	14980	19950	14900	13945253	252881714570	00	0.00	N	2	4270
79	20231016	15300	16550	17430	13920	4233037	66124970189	00	0.00	N	5	-2270
80	20231010	17570	21900	22650	17450	4369170	86178049390	00	0.00	N	5	-4830
81	20231004	22400	25000	25200	18370	6762413	142335758550	00	0.00	N	5	-3550
82	20230925	25950	31050	31650	24450	4737903	126538790600	00	0.00	N	5	-6000
83	20230918	31950	46000	46000	30550	17774787	654664500200	00	0.00	N	2	31950