KissMeData/403550/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	14370	14080	14370	13520	13703	193147885	00	0.00	N	2	510
3	20250331	13860	14050	14490	13480	34944	491333740	00	0.00	N	5	-190
4	20250324	14050	14860	15000	13770	43053	615229200	00	0.00	N	5	-810
5	20250317	14860	16100	16100	14860	104167	1589512710	00	0.00	N	5	-1890
6	20250310	16750	14900	17500	13550	206379	3468088625	00	0.00	N	2	1950
7	20250304	14800	14830	15100	14600	11527	171571955	00	0.00	N	5	-30
8	20250224	14830	15320	15560	14600	14090	212096660	00	0.00	N	5	-730
9	20250217	15560	15660	15890	14990	20194	309634600	00	0.00	N	2	600
10	20250210	14960	15420	15590	14840	20607	312031180	00	0.00	N	5	-420
11	20250203	15380	16290	16290	15320	15363	238706470	00	0.00	N	5	-620
12	20250131	16000	16020	16100	15980	2199	35228070	00	0.00	N	5	-350
13	20250120	16350	16560	16700	16160	7381	120978440	00	0.00	N	5	-210
14	20250113	16560	16580	16980	15900	26959	443827480	00	0.00	N	2	70
15	20250106	16490	17670	17860	16060	29854	505516380	00	0.00	N	5	-1340
16	20241230	17830	17990	18220	17740	8008	144258860	00	0.00	N	5	-160
17	20241223	17990	17510	18010	17480	26440	470155190	00	0.00	N	2	490
18	20241216	17500	18210	18270	17440	17452	309193020	00	0.00	N	5	-710
19	20241209	18210	16820	18290	16820	35803	634030560	00	0.00	N	2	820
20	20241202	17390	17990	18400	17060	396832	7054068625	00	0.00	N	5	-510
21	20241125	17900	17330	18100	17010	37822	656654490	00	0.00	N	2	570
22	20241118	17330	17320	17790	16430	23839	411595250	00	0.00	N	5	-160
23	20241111	17490	17690	17900	17300	26224	464238200	00	0.00	N	5	-200
24	20241104	17690	18350	18500	17650	24684	448088740	00	0.00	N	5	-520
25	20241028	18210	18570	18700	18150	29149	536118370	00	0.00	N	5	-360
26	20241021	18570	17830	18750	17300	72614	1303494540	00	0.00	N	2	740
27	20241014	17830	17960	18370	17630	42569	768037440	00	0.00	N	5	-180
28	20241007	18010	17990	18400	17460	26627	474745420	00	0.00	N	2	100
29	20240930	17910	17790	18190	17630	30052	538701970	00	0.00	N	2	120
30	20240923	17790	18550	18850	17790	88229	1604087840	00	0.00	N	5	-760
31	20240919	18550	19050	19140	18490	20636	387607240	00	0.00	N	5	-500
32	20240909	19050	18750	19460	18740	31986	606966720	00	0.00	N	2	50
33	20240902	19000	19290	19480	18660	32392	617418470	00	0.00	N	5	-290
34	20240826	19290	18680	19430	17920	30567	582352180	00	0.00	N	2	610
35	20240819	18680	18850	19280	18460	38906	732180370	00	0.00	N	5	-170
36	20240812	18850	19110	19470	18850	25379	485277150	00	0.00	N	5	-250
37	20240805	19100	19150	19500	17700	54285	1019468300	00	0.00	N	5	-50
38	20240729	19150	19200	19750	19010	31293	608666980	00	0.00	N	5	-50
39	20240722	19200	19240	21100	18500	66716	1303568360	00	0.00	N	5	-40
40	20240715	19240	20250	20600	18620	39633	772658590	00	0.00	N	5	-1160
41	20240708	20400	19500	20550	19340	51900	1042886080	00	0.00	N	2	900
42	20240701	19500	19310	19890	18960	56744	1102208770	00	0.00	N	2	100
43	20240624	19400	18670	22000	17920	300519	5887542560	00	0.00	N	2	610
44	20240617	18790	18760	19300	18000	207527	3900759160	00	0.00	N	2	20
45	20240610	18770	19480	20200	18770	71764	1388853340	00	0.00	N	5	-720
46	20240603	19490	19020	19680	18830	62257	1191447600	00	0.00	N	2	350
47	20240527	19140	19610	20000	18510	109876	2097629200	00	0.00	N	5	-470
48	20240520	19610	20300	20700	19400	160078	3212885530	00	0.00	N	5	-690
49	20240513	20300	21000	21150	20300	77219	1606737050	00	0.00	N	5	-450
50	20240507	20750	21050	21450	20750	88632	1867701600	00	0.00	N	5	-300
51	20240429	21050	21500	21600	20600	72913	1538255000	00	0.00	N	5	-150
52	20240422	21200	20650	21750	20200	127626	2671298350	00	0.00	N	2	500
53	20240415	20700	19410	21000	19180	170584	3377463630	00	0.00	N	2	920
54	20240408	19780	22000	22300	16850	500635	9812337760	00	0.00	N	5	-2220
55	20240401	22000	21400	22450	20500	236234	5099424350	00	0.00	N	2	700
56	20240325	21300	21250	22550	20600	272806	5910729300	00	0.00	N	2	50
57	20240318	21250	20500	21500	20150	169498	3552217650	00	0.00	N	2	600
58	20240311	20650	20500	21400	19900	319167	6620943730	00	0.00	N	5	-100
59	20240304	20750	18580	20850	18560	261898	5146373040	00	0.00	N	2	2010
60	20240226	18740	18340	18750	18020	208733	3850573010	00	0.00	N	2	230
61	20240219	18510	18600	19320	17250	434864	8087958490	00	0.00	N	5	-90
62	20240213	18600	17660	18640	17570	188277	3437433430	00	0.00	N	2	930
63	20240205	17670	17230	17980	16900	220077	3855784860	00	0.00	N	2	600
64	20240129	17070	16810	18100	15830	385928	6465058110	00	0.00	N	2	270
65	20240122	16800	16300	18500	16050	447873	7730704480	00	0.00	N	2	500
66	20240115	16300	16060	16700	15450	232156	3753407200	00	0.00	N	3	0
67	20240108	16300	16500	16720	16210	226299	3717298800	00	0.00	N	5	-60
68	20240102	16360	15400	16610	15320	185678	2989737970	00	0.00	N	2	960
69	20231226	15400	15120	15690	15110	113758	1748565210	00	0.00	N	2	220
70	20231218	15180	15230	15520	14640	264263	3982305490	00	0.00	N	5	-50
71	20231211	15230	16190	16410	15230	346554	5556297180	00	0.00	N	5	-960
72	20231204	16190	16050	16410	15410	363218	5831819730	00	0.00	N	2	110
73	20231127	16080	15980	16400	15090	712812	11284814070	00	0.00	N	2	870
74	20231120	15210	13580	17380	13530	1628326	25081130400	00	0.00	N	2	1670
75	20231113	13540	13050	13710	12540	576055	7630062510	00	0.00	N	2	560
76	20231106	12980	14260	14730	12880	832053	11466577490	00	0.00	N	5	-1240
77	20231030	14220	15850	16350	13750	1789793	26913789180	00	0.00	N	5	-1960
78	20231023	16180	14910	20350	14910	11120399	202563257770	00	0.00	N	2	960
79	20231016	15220	13780	19360	13460	10321159	174603557970	00	0.00	N	2	1170
80	20231010	14050	11500	14910	11370	4374748	60033813660	00	0.00	N	2	2470
81	20231004	11580	12120	12120	11480	78879	922152350	00	0.00	N	5	-540
82	20230925	12120	12490	12490	11900	89489	1076505450	00	0.00	N	5	-260
83	20230918	12380	13210	13210	12340	162165	2074382910	00	0.00	N	5	-770
84	20230911	13150	13200	13370	12910	189890	2492646240	00	0.00	N	5	-30
85	20230904	13180	15790	15790	12980	604335	8504808880	00	0.00	N	5	-2620
86	20230828	15800	15220	17050	14900	1096601	17544441160	00	0.00	N	2	580
87	20230821	15220	12930	15450	12760	716829	10256190120	00	0.00	N	2	2510
88	20230814	12710	13730	13730	12600	112427	1463977230	00	0.00	N	5	-630
89	20230807	13340	13120	13800	12300	339924	4469522210	00	0.00	N	2	170
90	20230731	13170	13160	13370	12800	135114	1774161260	00	0.00	N	2	70
91	20230724	13100	13930	13930	11930	362715	4596582800	00	0.00	N	5	-830
92	20230717	13930	14340	14890	13860	185743	2624440870	00	0.00	N	5	-370
93	20230710	14300	14150	14580	13900	144202	2044479410	00	0.00	N	2	30
94	20230703	14270	15750	15940	14050	279044	4180338170	00	0.00	N	5	-1480
95	20230626	15750	15610	16100	15380	131313	2065101150	00	0.00	N	2	140
96	20230619	15610	16110	16200	15600	146908	2347019240	00	0.00	N	5	-480
97	20230612	16090	16330	17000	16040	192978	3127681400	00	0.00	N	5	-210
98	20230605	16300	16210	16310	16140	113537	1839224580	00	0.00	N	2	90
99	20230530	16210	16300	17350	16060	254234	4181052230	00	0.00	N	5	-60
100	20230522	16270	16840	17260	16110	239461	4018291070	00	0.00	N	5	-580
101	20230515	16850	17790	17960	16800	259426	4432098410	00	0.00	N	5	-1090
102	20230508	17940	17800	18190	17500	115906	2055585620	00	0.00	N	2	150
103	20230502	17790	18080	18120	17620	52948	947275940	00	0.00	N	5	-280
104	20230424	18070	18400	18800	17550	213903	3879304110	00	0.00	N	5	-300
105	20230417	18370	18600	19250	18350	251769	4721058840	00	0.00	N	5	-170
106	20230410	18540	18100	18710	17660	251686	4579150480	00	0.00	N	2	430
107	20230403	18110	18250	19100	17900	292069	5371828260	00	0.00	N	5	-130
108	20230327	18240	18050	18500	17290	242673	4329792930	00	0.00	N	2	170
109	20230320	18070	18300	18800	17960	211663	3886533050	00	0.00	N	5	-260
110	20230313	18330	19110	19440	18000	340537	6325675940	00	0.00	N	5	-970
111	20230306	19300	21500	21600	19000	423657	8665797190	00	0.00	N	5	-2200
112	20230227	21500	21300	22800	21100	373207	8200595700	00	0.00	N	2	150
113	20230220	21350	20800	22150	20400	812704	17181518050	00	0.00	N	2	550
114	20230213	20800	21200	22500	20350	896786	19082510900	00	0.00	N	5	-750
115	20230206	21550	19870	21900	19530	701769	14728876250	00	0.00	N	2	1790
116	20230130	19760	19140	20750	19110	816076	16241139710	00	0.00	N	2	630
117	20230125	19130	19020	19400	18810	286407	5449025430	00	0.00	N	2	130
118	20230116	19000	19200	21100	18800	482584	9397691300	00	0.00	N	5	-250
119	20230109	19250	19600	19950	19150	297988	5800056000	00	0.00	N	5	-350
120	20230102	19600	21900	22050	18550	609816	11956915150	00	0.00	N	5	-2150
121	20221226	21750	22800	22850	20550	691291	15153264600	00	0.00	N	5	-550
122	20221219	22300	20650	23000	20500	807595	17679800700	00	0.00	N	2	1550
123	20221212	20750	21500	23850	20250	1313956	29304962350	00	0.00	N	5	-800
124	20221205	21550	20450	22750	19850	2151112	46053112850	00	0.00	N	2	1050
125	20221128	20500	17500	20800	16950	1715647	33094536450	00	0.00	N	2	2900
126	20221121	17600	17000	17800	16400	989045	16992815600	00	0.00	N	2	600
127	20221114	17000	18500	18950	16850	2036165	36788556550	00	0.00	N	5	-1500
128	20221107	18500	16200	19900	15900	1807886	32715909600	00	0.00	N	2	2400
129	20221031	16100	16550	17200	15600	505982	8349119150	00	0.00	N	5	-150
130	20221024	16250	18300	18450	16100	812511	14175032300	00	0.00	N	5	-1750
131	20221017	18000	19100	20150	17850	3252962	62415888700	00	0.00	N	5	-750
132	20221011	18750	17500	21700	16800	8721990	169352401500	00	0.00	N	2	1300
133	20221004	17450	16300	18200	15100	3279025	55156520950	00	0.00	N	2	1450
134	20220926	16000	16800	17700	15200	1592823	25956414100	00	0.00	N	5	-1000
135	20220919	17000	20000	20000	16900	1505443	27326331550	00	0.00	N	5	-3100
136	20220913	20100	21650	21850	20000	979700	20321559250	00	0.00	N	5	-1350
137	20220905	21450	23150	23400	21450	970796	21614018450	00	0.00	N	5	-1750
138	20220829	23200	26550	27500	23100	3862670	100375610000	00	0.00	N	5	-4150
139	20220822	27350	28000	29600	25550	12766165	354861422150	00	0.00	N	2	27350