KissMeData/199730/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	5660	5730	5790	5150	184327	1009030715	00	0.00	N	5	-280
3	20250331	5940	6440	7040	5820	679200	4396997365	00	0.00	N	5	-690
4	20250324	6630	6340	7620	6070	4789942	33479783365	00	0.00	N	2	480
5	20250317	6150	5040	7140	4995	4194807	26149947070	00	0.00	N	2	1110
6	20250310	5040	5300	5300	4965	41706	212020243	00	0.00	N	5	-260
7	20250304	5300	5510	5590	5230	40065	215350795	00	0.00	N	5	-300
8	20250224	5600	5800	5890	5600	40465	232949570	00	0.00	N	5	-270
9	20250217	5870	5540	6230	5500	155879	907438320	00	0.00	N	2	340
10	20250210	5530	5690	6850	5400	811756	5052886120	00	0.00	N	5	-160
11	20250203	5690	5680	5790	5390	35326	197569190	00	0.00	N	2	10
12	20250131	5680	5770	5770	5580	8932	50649510	00	0.00	N	5	-80
13	20250120	5760	6320	6500	5700	104297	630196330	00	0.00	N	5	-550
14	20250113	6310	6740	6810	6310	25969	169580130	00	0.00	N	5	-430
15	20250106	6740	6710	6830	6500	44969	299375250	00	0.00	N	2	70
16	20241230	6670	6060	6740	6060	21700	140074940	00	0.00	N	2	380
17	20241223	6290	6730	7000	6060	53257	349875150	00	0.00	N	5	-470
18	20241216	6760	6880	7250	6670	44884	309731900	00	0.00	N	5	-80
19	20241209	6840	6250	6850	5660	85937	535095660	00	0.00	N	2	470
20	20241202	6370	6790	6990	6230	71760	478098570	00	0.00	N	5	-420
21	20241125	6790	6500	8530	6440	1310394	10309011770	00	0.00	N	2	320
22	20241118	6470	6780	6990	6400	44570	296802020	00	0.00	N	5	-370
23	20241111	6840	7780	7850	6590	82144	582380140	00	0.00	N	5	-1020
24	20241104	7860	8060	8120	7580	57295	451407260	00	0.00	N	5	-70
25	20241028	7930	8150	8380	7800	58182	468285300	00	0.00	N	5	-350
26	20241021	8280	9520	9740	8190	156488	1406310880	00	0.00	N	5	-1260
27	20241014	9540	9720	10490	9500	450248	4532350940	00	0.00	N	5	-180
28	20241007	9720	10590	11580	9500	2334263	25141071870	00	0.00	N	5	-1000
29	20240930	10720	8630	11300	8350	2467968	25676099640	00	0.00	N	2	2120
30	20240923	8600	10070	11350	8520	1985442	20409887040	00	0.00	N	5	-1500
31	20240919	10100	7880	10100	7690	1451734	13665697870	00	0.00	N	2	2220
32	20240909	7880	7560	8100	7440	21291	164917180	00	0.00	N	2	210
33	20240902	7670	8290	8400	7500	26290	209179600	00	0.00	N	5	-620
34	20240826	8290	8450	8450	8100	16499	134867870	00	0.00	N	5	-110
35	20240819	8400	7960	8700	7930	28985	242703820	00	0.00	N	2	360
36	20240812	8040	8000	8300	7840	25114	201527830	00	0.00	N	5	-60
37	20240805	8100	8510	8640	7000	91197	712468520	00	0.00	N	5	-590
38	20240729	8690	8870	9140	8600	42351	373139760	00	0.00	N	5	-180
39	20240722	8870	8770	8870	8550	41701	363731790	00	0.00	N	2	150
40	20240715	8720	8860	9010	8570	47139	412704550	00	0.00	N	5	-90
41	20240708	8810	8450	10150	8450	315152	2923205030	00	0.00	N	2	360
42	20240701	8450	8890	8940	8380	52198	446607640	00	0.00	N	5	-390
43	20240624	8840	9160	9160	8650	49331	436910800	00	0.00	N	5	-340
44	20240617	9180	9480	9480	8970	37370	342823920	00	0.00	N	5	-300
45	20240610	9480	9470	9710	9340	29544	278698090	00	0.00	N	2	40
46	20240603	9440	9610	9720	9350	41088	390933460	00	0.00	N	5	-250
47	20240527	9690	10190	10250	9650	61403	606869530	00	0.00	N	5	-500
48	20240520	10190	10350	10430	10070	30969	316698050	00	0.00	N	5	-160
49	20240513	10350	10530	10730	10300	25904	271046410	00	0.00	N	5	-240
50	20240507	10590	10610	10790	10400	33131	349756650	00	0.00	N	5	-100
51	20240429	10690	10060	10710	10060	60095	619340230	00	0.00	N	2	410
52	20240422	10280	10460	10680	10060	41324	427013910	00	0.00	N	5	-180
53	20240415	10460	10310	10700	10260	40435	419977900	00	0.00	N	5	-320
54	20240408	10780	10850	10870	10560	29450	315237890	00	0.00	N	5	-90
55	20240401	10870	11190	11350	10560	73638	798533120	00	0.00	N	5	-300
56	20240325	11170	11090	11470	10800	75300	838170580	00	0.00	N	2	80
57	20240318	11090	10490	11200	10470	42450	464407740	00	0.00	N	2	510
58	20240311	10580	10890	11400	10260	85362	937485710	00	0.00	N	5	-310
59	20240304	10890	10340	10940	9910	68957	716017970	00	0.00	N	2	630
60	20240226	10260	11110	11150	10220	64089	682930740	00	0.00	N	5	-840
61	20240219	11100	11120	11450	11010	53601	597528320	00	0.00	N	5	-120
62	20240213	11220	11110	11330	10950	31862	354498250	00	0.00	N	2	120
63	20240205	11100	11350	11350	10920	24419	270325580	00	0.00	N	5	-170
64	20240129	11270	11640	11780	11000	56882	640746920	00	0.00	N	5	-430
65	20240122	11700	11630	11900	11250	68818	795957650	00	0.00	N	2	50
66	20240115	11650	12060	12220	11310	66642	779910790	00	0.00	N	5	-410
67	20240108	12060	12230	12580	12010	111344	1365524100	00	0.00	N	5	-120
68	20240102	12180	12200	12850	12000	144345	1779741650	00	0.00	N	2	70
69	20231226	12110	11300	12930	11200	259883	3152186280	00	0.00	N	2	810
70	20231218	11300	11360	11900	11150	61149	698780040	00	0.00	N	5	-50
71	20231211	11350	12040	12150	10980	95795	1100475900	00	0.00	N	5	-680
72	20231204	12030	12090	12290	11670	74007	881093580	00	0.00	N	5	-60
73	20231127	12090	12300	12560	11840	69911	842683860	00	0.00	N	5	-200
74	20231120	12290	11400	12390	11030	67226	800951520	00	0.00	N	2	980
75	20231113	11310	11330	11900	11030	58847	675647530	00	0.00	N	5	-40
76	20231106	11350	11610	13450	11330	195794	2417698520	00	0.00	N	5	-230
77	20231030	11580	11100	11860	10800	71467	805669680	00	0.00	N	2	220
78	20231023	11360	11610	12100	11170	79634	925606680	00	0.00	N	5	-390
79	20231016	11750	12930	13220	11590	124462	1547374860	00	0.00	N	5	-1340
80	20231010	13090	13500	13910	13020	72711	974794150	00	0.00	N	5	-410
81	20231004	13500	13700	14100	12730	84823	1139747390	00	0.00	N	5	-250
82	20230925	13750	13950	14290	12980	84983	1160320770	00	0.00	N	5	-360
83	20230918	14110	15750	15750	13950	131657	1935089350	00	0.00	N	5	-1320
84	20230911	15430	15770	17520	15350	568820	9460837850	00	0.00	N	5	-180
85	20230904	15610	14300	16050	14090	294284	4482738090	00	0.00	N	2	1140
86	20230828	14470	14250	15150	13870	115786	1681072200	00	0.00	N	2	370
87	20230821	14100	13710	14480	13710	83795	1181898820	00	0.00	N	2	400
88	20230814	13700	15800	15840	13700	144358	2092009060	00	0.00	N	5	-2050
89	20230807	15750	15250	16030	14810	156965	2435096880	00	0.00	N	2	350
90	20230731	15400	14860	15900	14640	152708	2342634880	00	0.00	N	2	550
91	20230724	14850	16710	16880	13940	270405	4097778100	00	0.00	N	5	-1820
92	20230717	16670	16950	17360	16040	231437	3840849690	00	0.00	N	5	-400
93	20230710	17070	17100	17790	16030	283073	4789817640	00	0.00	N	5	-230
94	20230703	17300	18450	21800	17190	1494821	29574325610	00	0.00	N	5	-1260
95	20230626	18560	18620	19900	17950	286670	5456991360	00	0.00	N	2	140
96	20230619	18420	17800	18860	17050	224765	4027412500	00	0.00	N	2	480
97	20230612	17940	19350	19350	17540	220255	4041237180	00	0.00	N	5	-1030
98	20230605	18970	19400	19600	18550	155687	2947915570	00	0.00	N	5	-390
99	20230530	19360	20350	20350	18560	332981	6389127250	00	0.00	N	5	-940
100	20230522	20300	21050	21650	20200	243669	5077616850	00	0.00	N	5	-650
101	20230515	20950	21750	21750	19800	320478	6588951570	00	0.00	N	5	-600
102	20230508	21550	22750	23750	21500	663626	15188456250	00	0.00	N	5	-1200
103	20230502	22750	21400	24200	21150	705480	16010698600	00	0.00	N	2	1300
104	20230424	21450	24500	25350	21300	708535	16269193250	00	0.00	N	5	-3250
105	20230417	24700	30500	31250	24500	1685033	47118958800	00	0.00	N	5	-5200
106	20230410	29900	30200	32000	26550	3753070	110043685900	00	0.00	N	5	-50
107	20230403	29950	24400	31550	23800	7103776	202027779150	00	0.00	N	2	5800
108	20230327	24150	23500	25850	22600	983754	24060735450	00	0.00	N	2	650
109	20230320	23500	24050	25700	23150	835892	20596323700	00	0.00	N	5	-450
110	20230313	23950	24300	25500	22150	1598981	38832343350	00	0.00	N	5	-700
111	20230306	24650	28700	28900	24300	2377551	63977446200	00	0.00	N	5	-4050
112	20230302	28700	42000	54600	28050	5611753	186624939050	00	0.00	N	2	28700