KissMeData/424960/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	9030	8990	9040	7560	733193	6134010745	00	0.00	N	5	-270
3	20250331	9300	10690	10690	8990	747051	7314603875	00	0.00	N	5	-1500
4	20250324	10800	11910	13060	10690	1637547	19800419745	00	0.00	N	5	-1290
5	20250317	12090	11690	12550	11450	1646972	19739360905	00	0.00	N	2	540
6	20250310	11550	12300	12590	10900	1992494	23355175970	00	0.00	N	5	-1050
7	20250304	12600	13840	14400	12430	2001899	26836223890	00	0.00	N	5	-1680
8	20250224	14280	15070	15470	14060	2449539	36067318690	00	0.00	N	5	-790
9	20250217	15070	14410	16930	14280	6556933	102104199700	00	0.00	N	2	1150
10	20250210	13920	14400	15150	13500	6479128	92885724930	00	0.00	N	2	960
11	20250203	12960	12380	13580	10930	3054964	38167462270	00	0.00	N	2	430
12	20250131	12530	12620	12900	12480	360303	4553477490	00	0.00	N	5	-80
13	20250120	12610	13530	13580	11950	2242851	28630461170	00	0.00	N	5	-610
14	20250113	13220	13200	13860	12600	3112570	40991779840	00	0.00	N	2	110
15	20250106	13110	15290	15450	12340	5733118	78307597830	00	0.00	N	5	-1520
16	20241230	14630	14110	15150	13750	7069209	102067834850	00	0.00	N	2	580
17	20241223	14050	10050	14920	9870	19403421	254978301650	00	0.00	N	2	4000
18	20241216	10050	10350	11300	9880	1547036	16476239230	00	0.00	N	2	180
19	20241209	9870	9260	9890	8610	902385	8401118000	00	0.00	N	5	-110
20	20241202	9980	10800	11490	9820	1762837	19097329470	00	0.00	N	5	-490
21	20241125	10470	11380	11620	10470	1072594	11898188090	00	0.00	N	5	-890
22	20241118	11360	10700	13180	10600	3798592	45719455890	00	0.00	N	2	960
23	20241111	10400	11770	12240	10100	1164149	13180378970	00	0.00	N	5	-1280
24	20241104	11680	10490	12000	10210	1657347	18751737330	00	0.00	N	2	1210
25	20241028	10470	10380	11490	10140	642072	6895126790	00	0.00	N	2	90
26	20241021	10380	11280	12220	10120	1515821	16829119110	00	0.00	N	5	-950
27	20241014	11330	10990	12580	10470	3223930	37559973880	00	0.00	N	2	170
28	20241007	11160	10930	11560	10160	3461913	37688130750	00	0.00	N	2	700
29	20240930	10460	11000	11650	9730	1827855	19701260400	00	0.00	N	5	-190
30	20240923	10650	10400	11870	9920	3176264	34186584720	00	0.00	N	2	420
31	20240919	10230	8700	10320	8680	3911129	38128629830	00	0.00	N	2	1790
32	20240909	8440	7120	8660	6770	4712043	37838555330	00	0.00	N	2	1250
33	20240902	7190	7650	8740	6630	2335363	18337509210	00	0.00	N	5	-500
34	20240826	7690	7120	8590	7000	777332	5971450790	00	0.00	N	2	530
35	20240819	7160	7260	7600	6950	244376	1769104790	00	0.00	N	5	-140
36	20240812	7300	6850	7400	6850	191356	1382234270	00	0.00	N	2	380
37	20240805	6920	7210	7210	5740	566280	3723925480	00	0.00	N	5	-480
38	20240729	7400	8250	8330	7400	547719	4319332260	00	0.00	N	5	-930
39	20240722	8330	10000	10000	8330	522766	4695821480	00	0.00	N	5	-1530
40	20240715	9860	9720	10450	9700	475282	4776150750	00	0.00	N	2	140
41	20240708	9720	10160	10500	9720	407570	4083230580	00	0.00	N	5	-460
42	20240701	10180	10030	10740	10030	423318	4380104820	00	0.00	N	2	110
43	20240624	10070	10600	10600	9990	348392	3548611230	00	0.00	N	5	-440
44	20240617	10510	11000	11750	10500	757482	8373016360	00	0.00	N	5	-390
45	20240610	10900	11300	12000	10870	916837	10318155670	00	0.00	N	5	-250
46	20240603	11150	11370	11480	10910	339634	3811028910	00	0.00	N	5	-220
47	20240527	11370	11490	12250	11220	729465	8504810240	00	0.00	N	5	-120
48	20240520	11490	11720	12100	11470	550372	6479885300	00	0.00	N	5	-240
49	20240513	11730	12060	12240	11620	627531	7464755430	00	0.00	N	5	-580
50	20240507	12310	13220	13770	12290	1257102	16383257760	00	0.00	N	5	-750
51	20240429	13060	13490	15420	12960	7123467	102246450160	00	0.00	N	2	340
52	20240422	12720	12210	13910	12070	3177717	41707601640	00	0.00	N	2	410
53	20240415	12310	12650	14100	11810	5165067	68074019430	00	0.00	N	5	-710
54	20240408	13020	12000	13800	11640	4846043	61875537860	00	0.00	N	2	1880
55	20240401	11140	12670	12680	11100	752285	8923366370	00	0.00	N	5	-1530
56	20240325	12670	11650	13170	11590	2039327	25400127270	00	0.00	N	2	1050
57	20240318	11620	11410	13070	11390	1663952	20257208900	00	0.00	N	2	190
58	20240311	11430	12000	12270	11350	780200	9211640850	00	0.00	N	5	-680
59	20240304	12110	11430	13440	11100	1812464	22241300440	00	0.00	N	2	930
60	20240226	11180	13120	13270	11110	1090846	12889197020	00	0.00	N	5	-2020
61	20240219	13200	13920	14600	12950	1228843	16748721100	00	0.00	N	5	-810
62	20240213	14010	13540	14450	13260	711570	10016501860	00	0.00	N	2	520
63	20240205	13490	13390	13770	12740	614683	8158627360	00	0.00	N	2	200
64	20240129	13290	14880	14880	12900	1330376	18305608970	00	0.00	N	5	-1680
65	20240122	14970	15450	17860	14970	2513376	41374527390	00	0.00	N	5	-300
66	20240115	15270	17470	17530	14960	2059210	33328768280	00	0.00	N	5	-2270
67	20240108	17540	19240	19490	17540	2464865	45987751980	00	0.00	N	5	-1410
68	20240102	18950	20300	21100	18500	3182323	62063468740	00	0.00	N	5	-1050
69	20231226	20000	19430	21200	18630	3942826	78852160360	00	0.00	N	2	410
70	20231218	19590	15920	20000	15450	13305407	247014560030	00	0.00	N	2	3800
71	20231211	15790	17010	17010	15010	4199194	67836393230	00	0.00	N	5	-1410
72	20231204	17200	15750	17600	14230	6118943	98747701210	00	0.00	N	2	1470
73	20231127	15730	15200	17420	14930	12834058	207695782660	00	0.00	N	2	380
74	20231120	15350	12330	17650	12160	23563948	358741635078	00	0.00	N	2	2770
75	20231113	12580	10360	13540	9960	7420860	93304027590	00	0.00	N	2	2260
76	20231106	10320	12300	13100	10210	1950324	22984695000	00	0.00	N	5	-1780
77	20231030	12100	11600	12280	10560	1720051	19710006860	00	0.00	N	2	580
78	20231023	11520	11950	12270	10440	2725230	31173665770	00	0.00	N	5	-480
79	20231016	12000	13910	15590	11960	7474645	107153108850	00	0.00	N	5	-1900
80	20231010	13900	13850	15350	13330	5675126	82596803940	00	0.00	N	5	-70
81	20231004	13970	13960	15300	12300	8588919	120504331460	00	0.00	N	5	-230
82	20230925	14200	15570	15700	13420	3517262	51627181260	00	0.00	N	5	-1490
83	20230918	15690	20600	23150	15350	6291341	119526837170	00	0.00	N	5	-5010
84	20230911	20700	22200	26850	19990	7225610	170831057800	00	0.00	N	5	-1950
85	20230904	22650	29000	29250	21550	13231468	339069625600	00	0.00	N	5	-7350
86	20230828	30000	17730	30000	16610	71598190	1545262376030	00	0.00	N	2	12790
87	20230822	17210	16110	18660	10030	77665525	1145686581580	00	0.00	N	2	17210