KissMeData/389470/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	17170	13760	17190	12100	973865	15091929430	00	0.00	N	2	2860
3	20250331	14310	13950	14320	13200	273912	3782057055	00	0.00	N	5	-30
4	20250324	14340	14200	15880	14200	624662	9385270875	00	0.00	N	5	-230
5	20250317	14570	14000	14870	13200	428619	6058777345	00	0.00	N	2	490
6	20250310	14080	14120	14780	13500	377032	5338618055	00	0.00	N	2	10
7	20250304	14070	15280	15620	13700	356079	5248493050	00	0.00	N	5	-950
8	20250224	15020	16160	16430	14950	413880	6476081330	00	0.00	N	5	-1050
9	20250217	16070	16090	16370	15550	593002	9429137400	00	0.00	N	5	-80
10	20250210	16150	16810	17880	15880	839618	14106253720	00	0.00	N	5	-830
11	20250203	16980	17900	18900	14810	1810109	31468446050	00	0.00	N	5	-380
12	20250131	17360	17550	17770	17040	120319	2078767880	00	0.00	N	5	-40
13	20250120	17400	18030	18260	17000	833521	14616223470	00	0.00	N	5	-890
14	20250113	18290	20450	21750	17840	1817115	35399176560	00	0.00	N	5	-1010
15	20250106	19300	20700	22650	19020	2643526	54806068810	00	0.00	N	5	-1100
16	20241230	20400	19940	23050	19940	2186182	46586897930	00	0.00	N	2	660
17	20241223	19740	16900	20100	16870	3965869	73840080320	00	0.00	N	2	2320
18	20241216	17420	13530	18130	13160	7040215	115598098710	00	0.00	N	2	3970
19	20241209	13450	12200	14450	11110	1623988	21336317880	00	0.00	N	2	580
20	20241202	12870	13970	14530	12380	918711	12390763400	00	0.00	N	5	-1030
21	20241125	13900	14410	15880	13420	1693969	24437860660	00	0.00	N	5	-100
22	20241118	14000	15120	18820	13500	6816411	109187505990	00	0.00	N	2	820
23	20241111	13180	14700	16600	12780	2424796	35675282750	00	0.00	N	5	-1490
24	20241104	14670	15950	16700	14220	1397800	21458339920	00	0.00	N	5	-1230
25	20241028	15900	17820	18570	15700	1512961	25858535590	00	0.00	N	5	-2260
26	20241021	18160	21100	21250	18160	1982255	39288605420	00	0.00	N	5	-2940
27	20241014	21100	23000	24450	19610	7761929	172471757200	00	0.00	N	5	-1500
28	20241007	22600	20800	22600	19900	5721106	122866297890	00	0.00	N	2	2250
29	20240930	20350	19600	20600	19300	1653259	33017970170	00	0.00	N	2	300
30	20240923	20050	21900	22200	19900	4928663	103798917250	00	0.00	N	5	-1750
31	20240919	21800	24200	24450	20900	4509042	102236517900	00	0.00	N	5	-2300
32	20240909	24100	13700	25400	13680	24735550	493115735960	00	0.00	N	2	10160
33	20240902	13940	15800	19850	13940	9755253	168790209710	00	0.00	N	5	-1610
34	20240826	15550	15940	17500	14700	2099739	33599498870	00	0.00	N	5	-100
35	20240819	15650	14200	15650	13970	1099861	16332672010	00	0.00	N	2	860
36	20240812	14790	14200	15420	13810	1122654	16445008160	00	0.00	N	2	820
37	20240805	13970	14440	15360	11980	1803177	24685313420	00	0.00	N	5	-470
38	20240729	14440	17840	17840	14030	1702544	26766725790	00	0.00	N	5	-3410
39	20240722	17850	17220	20800	16260	6496025	121474191690	00	0.00	N	2	860
40	20240715	16990	18600	18870	15010	4913069	83272804280	00	0.00	N	5	-1170
41	20240708	18160	15410	19750	14990	8949417	158221365550	00	0.00	N	2	3050
42	20240701	15110	11300	16960	11250	17469995	263149828690	00	0.00	N	2	4070
43	20240624	11040	10320	11980	10070	1150734	12839083100	00	0.00	N	2	750
44	20240617	10290	10560	11300	9450	1305470	13143321570	00	0.00	N	5	-410
45	20240610	10700	12840	13350	10510	1572765	19331935510	00	0.00	N	5	-2210
46	20240603	12910	9960	13390	9950	3208624	39264004960	00	0.00	N	2	2850
47	20240527	10060	9820	10530	9490	300135	3024958080	00	0.00	N	2	240
48	20240520	9820	10320	12200	9820	964013	10523513980	00	0.00	N	5	-580
49	20240513	10400	10480	10700	9910	154022	1593401420	00	0.00	N	5	-80
50	20240507	10480	10510	10800	10310	179366	1875095570	00	0.00	N	2	110
51	20240429	10370	10330	11110	10250	210543	2222358020	00	0.00	N	2	50
52	20240422	10320	10300	11200	10150	247436	2619715480	00	0.00	N	2	230
53	20240415	10090	10010	10930	9400	356440	3572082900	00	0.00	N	5	-260
54	20240408	10350	11250	11510	10220	194787	2065832730	00	0.00	N	5	-510
55	20240401	10860	11970	12120	10850	404739	4634925840	00	0.00	N	5	-1110
56	20240325	11970	12600	12910	11650	428592	5266226720	00	0.00	N	5	-660
57	20240318	12630	12850	13040	12120	428241	5341129050	00	0.00	N	5	-220
58	20240311	12850	13740	14310	12620	890172	12138559450	00	0.00	N	5	-740
59	20240304	13590	12850	13900	12370	762901	9976733250	00	0.00	N	2	740
60	20240226	12850	13200	14920	12680	1445241	19718801320	00	0.00	N	5	-270
61	20240219	13120	13020	13600	12180	741723	9579642140	00	0.00	N	2	100
62	20240213	13020	12020	13800	11890	796359	10509084680	00	0.00	N	2	1000
63	20240205	12020	11850	12590	11500	421747	5026648690	00	0.00	N	2	320
64	20240129	11700	12880	13990	11540	887157	11284971670	00	0.00	N	5	-1190
65	20240122	12890	13810	13810	12590	587840	7736762440	00	0.00	N	5	-910
66	20240115	13800	15260	15350	13450	824922	11814009400	00	0.00	N	5	-1600
67	20240108	15400	16330	16660	15200	2081455	32978441180	00	0.00	N	5	-1350
68	20240102	16750	17900	21400	16610	8302652	156518057930	00	0.00	N	5	-650
69	20231226	17400	15600	17470	14520	2344563	37956083620	00	0.00	N	2	2110
70	20231218	15290	12760	15950	12600	2760008	40147965780	00	0.00	N	2	2780
71	20231211	12510	13460	13700	12060	852656	10861660090	00	0.00	N	5	-1100
72	20231204	13610	14500	14670	13290	1214769	16949258810	00	0.00	N	5	-810
73	20231127	14420	16100	16150	14160	1871588	27801725960	00	0.00	N	5	-1940
74	20231120	16360	14270	17420	13540	11901760	183171289280	00	0.00	N	2	3940
75	20231113	12420	13300	13950	11470	1884381	23884639370	00	0.00	N	5	-720
76	20231106	13140	15640	16540	12920	3447815	52521727160	00	0.00	N	5	-2500
77	20231030	15640	14600	16960	13600	2385089	36897783160	00	0.00	N	2	1140
78	20231023	14500	15900	16370	13500	3306939	49136101360	00	0.00	N	5	-2020
79	20231016	16520	21750	23900	16110	6086808	128108643110	00	0.00	N	5	-5880
80	20231010	22400	21200	24350	20100	5441867	122536307200	00	0.00	N	2	1250
81	20231004	21150	20850	21800	18420	1877484	37728627410	00	0.00	N	5	-50
82	20230925	21200	21650	22250	20300	1106149	23306702800	00	0.00	N	5	-550
83	20230918	21750	24400	24700	21500	3672035	84724656650	00	0.00	N	5	-3450
84	20230911	25200	26850	29300	23750	10740636	289354238950	00	0.00	N	5	-1750
85	20230904	26950	22800	32750	21450	16928617	471943354550	00	0.00	N	2	4250
86	20230828	22700	22600	29750	21750	18303782	475369992700	00	0.00	N	3	0
87	20230821	22700	21400	26900	21100	7479798	179414954350	00	0.00	N	2	1000
88	20230814	21700	23000	26150	21050	8457841	198987411550	00	0.00	N	5	-1300
89	20230807	23000	16540	25250	14710	24676889	497632602590	00	0.00	N	2	6090
90	20230731	16910	14900	19900	14620	14499855	249068447420	00	0.00	N	2	1740
91	20230724	15170	13890	16900	12790	8433464	124537050260	00	0.00	N	2	1280
92	20230717	13890	9060	15320	8940	9157292	118705803380	00	0.00	N	2	4760
93	20230710	9130	8900	9350	8800	149707	1356846150	00	0.00	N	2	240
94	20230703	8890	8850	9700	8850	250546	2303431450	00	0.00	N	5	-30
95	20230626	8920	9290	10480	8830	765936	7381526860	00	0.00	N	5	-290
96	20230619	9210	9080	9350	8800	187074	1699888410	00	0.00	N	2	100
97	20230612	9110	9890	9890	9020	257090	2418784870	00	0.00	N	5	-680
98	20230605	9790	10100	10150	9730	299839	2979295860	00	0.00	N	5	-340
99	20230530	10130	9510	10600	9450	1442055	14527676210	00	0.00	N	2	520
100	20230522	9610	9220	10530	9140	2206768	21829366400	00	0.00	N	2	310
101	20230515	9300	9240	9700	8710	249909	2264461020	00	0.00	N	5	-60
102	20230508	9360	10400	10600	9350	571899	5708457010	00	0.00	N	5	-960
103	20230502	10320	10170	10490	9770	337830	3443655970	00	0.00	N	2	280
104	20230424	10040	10920	10970	9620	902482	9356907970	00	0.00	N	5	-610
105	20230417	10650	10890	12250	10240	5704887	65384502900	00	0.00	N	5	-50
106	20230410	10700	10380	11880	9760	2144075	23446199490	00	0.00	N	2	360
107	20230403	10340	9150	10880	8990	1439704	14644528120	00	0.00	N	2	1200
108	20230327	9140	9190	9390	8440	358150	3165674580	00	0.00	N	5	-60
109	20230320	9200	9200	9610	8830	185983	1706756940	00	0.00	N	2	80
110	20230313	9120	9450	9480	8600	338427	3039850830	00	0.00	N	5	-380
111	20230306	9500	10500	10770	9360	1013891	10344186980	00	0.00	N	5	-780
112	20230227	10280	10180	10820	9980	986314	10310729310	00	0.00	N	2	100
113	20230220	10180	10600	10710	10090	1239687	12922187190	00	0.00	N	5	-80
114	20230213	10260	10070	11040	9920	1246324	13052668350	00	0.00	N	2	190
115	20230206	10070	9980	10900	9820	1231876	12907943000	00	0.00	N	3	0
116	20230130	10070	9710	10520	9600	1665717	16883338050	00	0.00	N	2	380
117	20230125	9690	9070	10870	8710	2621337	26399137640	00	0.00	N	2	790
118	20230116	8900	9380	9510	8700	360324	3268183740	00	0.00	N	5	-470
119	20230109	9370	9660	10150	9370	651946	6282157190	00	0.00	N	5	-240
120	20230102	9610	9800	9950	8650	1110551	10218082530	00	0.00	N	5	-170
121	20221226	9780	9780	10700	9750	1776748	18089647680	00	0.00	N	2	80
122	20221219	9700	10300	11750	9660	5596508	60163401000	00	0.00	N	5	-400
123	20221212	10100	10850	11950	9410	5185835	55520111120	00	0.00	N	5	-850
124	20221205	10950	13150	13600	10750	3308793	40164316950	00	0.00	N	5	-1950
125	20221128	12900	14500	15100	12650	5426799	74548279500	00	0.00	N	5	-1800
126	20221122	14700	12750	16300	11950	30514513	439448808350	00	0.00	N	2	14700