KissMeData/417010/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	5840	6000	6150	5370	322444	1841592160	00	0.00	N	5	-360
3	20250331	6200	6600	6680	5920	268441	1671173255	00	0.00	N	5	-490
4	20250324	6690	6720	7750	6640	1136760	8224658685	00	0.00	N	5	-30
5	20250317	6720	6960	7000	6570	260292	1778273525	00	0.00	N	5	-280
6	20250310	7000	6900	7080	6500	237728	1619496005	00	0.00	N	2	60
7	20250304	6940	7030	7150	6730	317759	2202709005	00	0.00	N	5	-320
8	20250224	7260	7450	8440	7260	1365218	10820394050	00	0.00	N	5	-380
9	20250217	7640	7110	7840	7070	674074	5019125670	00	0.00	N	2	470
10	20250210	7170	6760	7500	6670	441482	3136383100	00	0.00	N	2	240
11	20250203	6930	7040	7060	6580	343493	2322525470	00	0.00	N	5	-110
12	20250131	7040	7090	7150	6930	54712	383454680	00	0.00	N	5	-30
13	20250120	7070	7040	8340	7000	3188363	24901936500	00	0.00	N	2	40
14	20250113	7030	7240	7320	7000	289984	2064899410	00	0.00	N	5	-220
15	20250106	7250	7250	7420	7180	292682	2134571860	00	0.00	N	2	20
16	20241230	7230	6770	7320	6430	292057	2038264900	00	0.00	N	2	240
17	20241223	6990	7260	7880	6850	359163	2603695790	00	0.00	N	5	-240
18	20241216	7230	7820	8540	7230	1426872	11614901980	00	0.00	N	5	-310
19	20241209	7540	6990	7750	6550	1981095	14398890140	00	0.00	N	2	230
20	20241202	7310	9100	9930	7210	6729365	60613733230	00	0.00	N	5	-1690
21	20241125	9000	6450	9900	6110	13291210	118112685170	00	0.00	N	2	2530
22	20241118	6470	7210	7470	6460	509550	3486616000	00	0.00	N	5	-830
23	20241111	7300	8760	8770	7020	485917	3774485100	00	0.00	N	5	-1450
24	20241104	8750	9000	9520	8480	296712	2663084670	00	0.00	N	5	-260
25	20241028	9010	9310	9700	8960	296272	2735929180	00	0.00	N	5	-350
26	20241021	9360	10690	10840	9350	327060	3277789790	00	0.00	N	5	-1430
27	20241014	10790	10770	11230	10300	581052	6229596140	00	0.00	N	2	240
28	20241007	10550	10280	11500	10280	470732	5137334450	00	0.00	N	2	290
29	20240930	10260	11200	11200	10250	258249	2768814130	00	0.00	N	5	-830
30	20240923	11090	10530	11300	10430	631382	6902833240	00	0.00	N	2	610
31	20240919	10480	10750	10900	10400	238104	2513824920	00	0.00	N	5	-270
32	20240909	10750	10510	11950	10020	1740532	19103427870	00	0.00	N	5	-60
33	20240902	10810	13600	13700	10700	2246050	27102646050	00	0.00	N	5	-2920
34	20240826	13730	12450	15200	12450	11195707	157497330870	00	0.00	N	2	1000
35	20240819	12730	11770	14410	11550	13667906	182110512080	00	0.00	N	2	1320
36	20240812	11410	12240	14960	11180	10137884	136228585750	00	0.00	N	5	-630
37	20240805	12040	9340	12390	7660	4137119	45688282510	00	0.00	N	2	2610
38	20240729	9430	9930	10440	9430	415019	4061954450	00	0.00	N	5	-490
39	20240722	9920	11750	11750	9750	496609	5217124660	00	0.00	N	5	-1830
40	20240715	11750	12670	12680	11460	425213	5107790480	00	0.00	N	5	-880
41	20240708	12630	13100	13430	12500	436559	5674156110	00	0.00	N	5	-450
42	20240701	13080	13700	13920	13000	655009	8779365480	00	0.00	N	5	-530
43	20240624	13610	13920	16500	12960	7959413	122373745040	00	0.00	N	5	-390
44	20240617	14000	14860	15140	13830	681342	9888935860	00	0.00	N	5	-580
45	20240610	14580	13650	15730	13500	1444672	21516484960	00	0.00	N	2	930
46	20240603	13650	14150	14440	13400	307938	4265888020	00	0.00	N	5	-260
47	20240527	13910	12750	14500	12200	843789	11573211110	00	0.00	N	2	1160
48	20240520	12750	13200	13590	12610	227192	2947926660	00	0.00	N	5	-630
49	20240513	13380	12770	13920	12510	332207	4443715130	00	0.00	N	2	610
50	20240507	12770	13430	13600	12690	148593	1926422240	00	0.00	N	5	-650
51	20240429	13420	13390	14070	13270	153024	2084794160	00	0.00	N	2	30
52	20240422	13390	12590	14290	12590	331694	4508258310	00	0.00	N	2	830
53	20240415	12560	12420	12960	12100	236731	2952209190	00	0.00	N	5	-190
54	20240408	12750	14120	14270	12690	278129	3696822780	00	0.00	N	5	-1360
55	20240401	14110	15020	15300	13450	597549	8694474640	00	0.00	N	5	-910
56	20240325	15020	13810	15120	13810	797410	11661180140	00	0.00	N	2	1220
57	20240318	13800	13190	14530	12990	703600	9651747430	00	0.00	N	2	620
58	20240311	13180	12730	14180	12560	622362	8352731360	00	0.00	N	2	470
59	20240304	12710	12500	13200	11680	734303	9206935100	00	0.00	N	2	270
60	20240226	12440	12700	13090	12310	206149	2608024030	00	0.00	N	5	-250
61	20240219	12690	13000	13410	12530	425160	5530924470	00	0.00	N	5	-350
62	20240213	13040	12740	13240	12180	319779	4061102660	00	0.00	N	2	590
63	20240205	12450	12460	12650	11590	230022	2794023480	00	0.00	N	2	70
64	20240129	12380	13100	13190	11990	428244	5360446410	00	0.00	N	5	-710
65	20240122	13090	14110	14300	12900	477409	6439236110	00	0.00	N	5	-1010
66	20240115	14100	14820	14950	13890	497888	7109090440	00	0.00	N	5	-720
67	20240108	14820	15510	15900	14640	613609	9455341990	00	0.00	N	5	-520
68	20240102	15340	15250	15720	15030	360434	5528009380	00	0.00	N	5	-150
69	20231226	15490	15240	16000	14610	693791	10698763570	00	0.00	N	5	-250
70	20231218	15740	14520	17080	14500	2049574	32836534930	00	0.00	N	2	1290
71	20231211	14450	14460	14830	14160	313241	4523806290	00	0.00	N	5	-60
72	20231204	14510	14920	15140	14340	300641	4421874360	00	0.00	N	5	-510
73	20231127	15020	15760	16400	14990	671131	10491888480	00	0.00	N	5	-410
74	20231120	15430	14350	15940	14180	563809	8564278680	00	0.00	N	2	1040
75	20231113	14390	14780	15250	13880	526704	7592713580	00	0.00	N	5	-390
76	20231106	14780	16720	17500	14780	620771	10189661540	00	0.00	N	5	-1630
77	20231030	16410	16670	17800	15090	746762	12210044250	00	0.00	N	5	-260
78	20231023	16670	15750	17570	15300	1667257	27570279710	00	0.00	N	2	1680
79	20231016	14990	15000	16270	14000	932255	14176128480	00	0.00	N	5	-90
80	20231010	15080	14840	16040	14190	391167	5889225420	00	0.00	N	2	240
81	20231004	14840	15500	15570	14200	205912	3037310460	00	0.00	N	5	-870
82	20230925	15710	15740	15840	14830	285987	4380401380	00	0.00	N	5	-330
83	20230918	16040	17620	17630	15400	611039	10024295780	00	0.00	N	5	-1580
84	20230911	17620	20400	20500	17010	1539846	28242306920	00	0.00	N	5	-2680
85	20230904	20300	20150	23450	19360	3010524	64502434460	00	0.00	N	5	-1100
86	20230828	21400	20250	24650	20250	2575808	58177878650	00	0.00	N	2	1250
87	20230821	20150	20300	22550	20000	928300	19782129900	00	0.00	N	5	-400
88	20230814	20550	20200	21800	19100	857437	17679266780	00	0.00	N	2	350
89	20230807	20200	20350	20950	18830	912026	17923805560	00	0.00	N	5	-400
90	20230731	20600	21000	23650	20200	913633	19846236600	00	0.00	N	5	-500
91	20230724	21100	26050	26550	20400	1748078	41289293900	00	0.00	N	5	-4850
92	20230717	25950	25700	28600	25100	2439851	65551532000	00	0.00	N	2	150
93	20230710	25800	26450	30000	24900	4734001	129826460700	00	0.00	N	5	-600
94	20230703	26400	26450	28150	25850	856170	22870858450	00	0.00	N	2	250
95	20230626	26150	27850	27850	24250	984596	25441490650	00	0.00	N	5	-1700
96	20230619	27850	29350	30000	26900	1098566	31246296600	00	0.00	N	5	-1250
97	20230612	29100	28650	30150	27850	2084820	60358185350	00	0.00	N	2	750
98	20230605	28350	27000	28750	26000	1629750	44538745150	00	0.00	N	2	1300
99	20230530	27050	26550	27500	25850	613059	16375676650	00	0.00	N	2	550
100	20230522	26500	27700	27900	26150	683931	18573502450	00	0.00	N	5	-1450
101	20230515	27950	29600	29900	26900	1249097	35930850150	00	0.00	N	5	-900
102	20230508	28850	28650	30100	27250	1245463	35601350900	00	0.00	N	2	300
103	20230502	28550	25800	29150	25800	1046239	28834959700	00	0.00	N	2	2850
104	20230424	25700	26800	29100	25250	1677734	45567848850	00	0.00	N	5	-1150
105	20230417	26850	32400	33650	26350	3914922	121864233750	00	0.00	N	5	-5350
106	20230410	32200	33500	34550	31200	6140404	200964857850	00	0.00	N	5	-650
107	20230403	32850	32550	35950	30250	8434035	280066510550	00	0.00	N	5	-200
108	20230327	33050	27900	39450	27000	16880474	560342081000	00	0.00	N	2	6100
109	20230320	26950	26400	27800	25150	3636082	96734806100	00	0.00	N	2	600
110	20230313	26350	25150	29350	23200	7949353	213902542850	00	0.00	N	2	350
111	20230306	26000	29650	31300	24000	16347665	463978013850	00	0.00	N	5	-3800
112	20230303	29800	26000	33800	26000	8117275	252913797250	00	0.00	N	2	29800