KissMeData/417860/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	8420	8370	8500	8010	19841	163606235	00	0.00	N	2	40
3	20250331	8380	8030	8400	7930	18933	153226770	00	0.00	N	2	200
4	20250324	8180	8290	8500	8020	12188	99908875	00	0.00	N	2	130
5	20250317	8050	8300	8500	8010	15297	125161220	00	0.00	N	5	-220
6	20250310	8270	8330	8700	8210	14952	124155345	00	0.00	N	5	-240
7	20250304	8510	8790	8850	8270	14841	125904920	00	0.00	N	5	-20
8	20250224	8530	9250	9280	8530	28300	252010840	00	0.00	N	5	-730
9	20250217	9260	9680	9750	9130	38904	364193030	00	0.00	N	5	-430
10	20250210	9690	9910	10090	9530	79613	781221090	00	0.00	N	5	-260
11	20250203	9950	9920	11070	9630	359561	3740379220	00	0.00	N	2	30
12	20250131	9920	9600	10390	9170	155689	1510137570	00	0.00	N	2	1150
13	20250120	8770	8920	9410	8750	18801	167751240	00	0.00	N	5	-240
14	20250113	9010	9120	9220	8840	15828	143207620	00	0.00	N	5	-140
15	20250106	9150	8740	9460	8580	36454	331850530	00	0.00	N	2	580
16	20241230	8570	8180	8580	8020	13471	112032560	00	0.00	N	2	350
17	20241223	8220	8200	8590	8010	15171	123832360	00	0.00	N	2	30
18	20241216	8190	8470	8940	8010	40126	337265720	00	0.00	N	5	-240
19	20241209	8430	8000	8580	7610	79469	641648070	00	0.00	N	2	20
20	20241202	8410	9680	9780	8010	59627	530309190	00	0.00	N	5	-1430
21	20241125	9840	9080	10190	8720	98945	958207490	00	0.00	N	2	890
22	20241118	8950	9100	9190	8870	26143	234666750	00	0.00	N	2	70
23	20241111	8880	9840	10180	8710	48403	459106690	00	0.00	N	5	-960
24	20241104	9840	10250	10350	9710	21067	210058960	00	0.00	N	5	-350
25	20241028	10190	9770	10500	9630	37883	380186050	00	0.00	N	2	420
26	20241021	9770	9930	10250	9610	21572	210304350	00	0.00	N	5	-90
27	20241014	9860	10350	10440	9830	29630	297295150	00	0.00	N	5	-490
28	20241007	10350	10400	10850	10250	25586	266112700	00	0.00	N	5	-80
29	20240930	10430	10640	11000	10310	26087	275256380	00	0.00	N	5	-310
30	20240923	10740	10110	10740	10010	51698	536327480	00	0.00	N	2	630
31	20240919	10110	10210	10290	10050	14381	145611760	00	0.00	N	5	-90
32	20240909	10200	9980	10430	9820	45218	457063960	00	0.00	N	2	210
33	20240902	9990	10510	10680	9530	83954	848815550	00	0.00	N	5	-520
34	20240826	10510	11030	11430	10280	110969	1213996650	00	0.00	N	5	-520
35	20240819	11030	12600	12900	10540	257477	2982547280	00	0.00	N	5	-1570
36	20240812	12600	15480	15600	12200	452716	6112229080	00	0.00	N	5	-2720
37	20240805	15320	16300	18500	13590	1752580	28974404770	00	0.00	N	5	-520
38	20240729	15840	10600	18900	10600	6159042	96517350210	00	0.00	N	2	6360
39	20240722	9480	10000	12140	9250	209059	2254319040	00	0.00	N	5	-520
40	20240715	10000	10890	10960	9860	34029	348181630	00	0.00	N	5	-890
41	20240708	10890	10610	11360	10520	25389	277299120	00	0.00	N	2	280
42	20240701	10610	11190	11830	10530	30721	340195640	00	0.00	N	5	-580
43	20240624	11190	11850	11850	10600	45132	501401270	00	0.00	N	5	-500
44	20240617	11690	12320	12690	11620	27298	325970420	00	0.00	N	5	-700
45	20240610	12390	13000	13150	12390	45959	580083430	00	0.00	N	5	-610
46	20240603	13000	13970	14040	13000	40796	542579940	00	0.00	N	5	-630
47	20240527	13630	15180	15600	13550	67140	969367650	00	0.00	N	5	-1360
48	20240520	14990	13510	15590	12840	196257	2870981840	00	0.00	N	2	1450
49	20240513	13540	13790	14240	13240	37992	520685470	00	0.00	N	5	-250
50	20240507	13790	14620	16000	13790	101892	1482952170	00	0.00	N	5	-910
51	20240429	14700	12760	16260	12610	559087	8456933030	00	0.00	N	2	2010
52	20240422	12690	12080	13230	12020	44277	558669260	00	0.00	N	2	240
53	20240415	12450	13370	13400	11660	63323	795035540	00	0.00	N	5	-1220
54	20240408	13670	14710	14750	13530	44064	618086340	00	0.00	N	5	-990
55	20240401	14660	15810	17020	14500	81141	1279291620	00	0.00	N	5	-1130
56	20240325	15790	16610	16700	14800	105894	1704757770	00	0.00	N	5	-790
57	20240318	16580	17760	17810	16450	66823	1131405940	00	0.00	N	5	-1180
58	20240311	17760	17500	18280	17140	91686	1611168380	00	0.00	N	2	120
59	20240304	17640	20000	20000	17620	129517	2388750910	00	0.00	N	5	-2290
60	20240226	19930	20650	21300	19860	61513	1259568410	00	0.00	N	5	-720
61	20240219	20650	21750	22000	20500	76642	1620455000	00	0.00	N	5	-1150
62	20240213	21800	20800	22000	20300	56220	1197659900	00	0.00	N	2	1000
63	20240205	20800	20850	21100	19830	53914	1097823790	00	0.00	N	2	50
64	20240129	20750	24450	24500	20450	137907	3015133850	00	0.00	N	5	-3700
65	20240122	24450	25950	26350	23050	181178	4483945000	00	0.00	N	5	-750
66	20240115	25200	25700	27000	21850	273369	6691870550	00	0.00	N	5	-500
67	20240108	25700	25450	30150	24800	611324	16735112600	00	0.00	N	2	450
68	20240102	25250	21750	25400	21650	219384	5239055400	00	0.00	N	2	3350
69	20231226	21900	21600	22500	20800	33853	733149500	00	0.00	N	2	400
70	20231218	21500	22250	22800	21100	72756	1588310650	00	0.00	N	5	-350
71	20231211	21850	21700	22200	20700	61605	1320083750	00	0.00	N	2	700
72	20231204	21150	21750	22100	20500	62330	1311268950	00	0.00	N	5	-550
73	20231127	21700	23050	23400	21700	87356	1960958000	00	0.00	N	5	-1550
74	20231120	23250	23350	24450	22950	56479	1329493150	00	0.00	N	5	-50
75	20231113	23300	22450	24450	21650	67180	1564262700	00	0.00	N	2	900
76	20231106	22400	23350	24950	22100	117771	2815752600	00	0.00	N	5	-950
77	20231030	23350	20600	23950	20200	129198	2876146650	00	0.00	N	2	2600
78	20231023	20750	21900	24000	20000	101175	2202627250	00	0.00	N	5	-1450
79	20231016	22200	26700	26700	21350	122725	2988802950	00	0.00	N	5	-4550
80	20231010	26750	27050	27300	25500	63313	1676939300	00	0.00	N	5	-550
81	20231004	27300	28750	28750	25600	69645	1879097900	00	0.00	N	5	-1400
82	20230925	28700	29250	29400	26950	92773	2600398600	00	0.00	N	5	-750
83	20230918	29450	34850	35000	29300	197842	6335837850	00	0.00	N	5	-5850
84	20230911	35300	38600	38950	34900	196973	7233578150	00	0.00	N	5	-3800
85	20230904	39100	39200	42900	38050	422143	17013802200	00	0.00	N	5	-200
86	20230828	39300	41200	41600	38700	375130	14942742700	00	0.00	N	5	-1800
87	20230821	41100	49000	51700	41100	1156762	53761420850	00	0.00	N	5	-7750
88	20230814	48850	47200	49300	42250	466947	21729327950	00	0.00	N	2	1650
89	20230807	47200	51000	54500	45450	1328520	66794747350	00	0.00	N	5	-2650
90	20230731	49850	43600	50900	42800	2159224	102839280050	00	0.00	N	2	7500
91	20230724	42350	43750	45100	37500	688749	28917252300	00	0.00	N	5	-1550
92	20230717	43900	39650	51000	39550	2988733	137055444750	00	0.00	N	2	4400
93	20230710	39500	36850	39650	36600	163545	6234691550	00	0.00	N	2	2500
94	20230703	37000	40400	40500	37000	171585	6654614300	00	0.00	N	5	-3350
95	20230626	40350	37600	40750	37000	308198	12220742800	00	0.00	N	2	2500
96	20230619	37850	38000	40550	36100	281988	10984656100	00	0.00	N	2	600
97	20230612	37250	40000	40650	36000	167994	6401146050	00	0.00	N	5	-2900
98	20230605	40150	40300	43450	39700	194360	8013386450	00	0.00	N	5	-200
99	20230530	40350	40300	42100	39850	96911	3944519250	00	0.00	N	5	-200
100	20230522	40550	38950	42950	38700	247516	10054633200	00	0.00	N	2	900
101	20230515	39650	40900	41300	37600	206938	8180067600	00	0.00	N	2	1600
102	20230508	38050	40400	41700	37400	130835	5229761000	00	0.00	N	5	-1850
103	20230502	39900	40950	42000	39700	166198	6603741250	00	0.00	N	5	-1050
104	20230424	40950	41000	41950	37100	157710	6298682400	00	0.00	N	5	-200
105	20230417	41150	46500	46550	39350	222608	9467934700	00	0.00	N	5	-4200
106	20230410	45350	48200	48200	43000	272961	12273024450	00	0.00	N	5	-2850
107	20230403	48200	51800	53600	47600	397326	19956144250	00	0.00	N	5	-2500
108	20230327	50700	48300	56000	45950	970388	49647904650	00	0.00	N	2	3150
109	20230320	47550	46350	51100	45200	1076925	52356653250	00	0.00	N	2	350
110	20230313	47200	45150	47850	40700	672687	30082591600	00	0.00	N	2	1150
111	20230306	46050	55000	56400	45500	772081	39069160750	00	0.00	N	5	-8450
112	20230227	54500	64200	65600	53900	1037705	62483095500	00	0.00	N	5	-8900
113	20230220	63400	58200	69500	57100	1715393	108804462800	00	0.00	N	2	5700
114	20230213	57700	64400	71500	53700	1615623	101546303800	00	0.00	N	5	-7300
115	20230206	65000	65100	81000	61400	6562166	463596968900	00	0.00	N	2	1700
116	20230130	63300	36000	63300	36000	12910908	664730411800	00	0.00	N	2	63300