KissMeData/425040/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	7490	7500	7590	6950	1032889	7516450735	00	0.00	N	5	-20
3	20250304	7510	8120	8120	7230	590227	4535060835	00	0.00	N	5	-690
4	20250224	8200	9030	9160	8170	690655	6045444320	00	0.00	N	5	-970
5	20250217	9170	8850	9820	8520	2210131	19595950650	00	0.00	N	2	370
6	20250210	8800	8250	9440	8010	960721	8371706400	00	0.00	N	2	550
7	20250203	8250	7510	8710	7250	764462	6044519810	00	0.00	N	2	370
8	20250131	7880	8090	8090	7830	66346	524970910	00	0.00	N	5	-280
9	20250120	8160	8910	9060	8100	584580	4980981610	00	0.00	N	5	-720
10	20250113	8880	8400	9030	8060	328818	2813136530	00	0.00	N	2	460
11	20250106	8420	8000	8720	8000	379540	3211868580	00	0.00	N	2	370
12	20241230	8050	7660	8080	7430	171191	1341452910	00	0.00	N	2	270
13	20241223	7780	8020	8480	7670	273040	2182912350	00	0.00	N	5	-90
14	20241216	7870	7630	8500	7610	606555	4915163590	00	0.00	N	2	260
15	20241209	7610	7500	7800	6770	582831	4280651690	00	0.00	N	2	10
16	20241202	7600	7720	8050	7210	515747	3924297060	00	0.00	N	5	-50
17	20241125	7650	7840	8170	7580	377230	2975670390	00	0.00	N	5	-170
18	20241118	7820	7900	8210	7620	376194	2969477890	00	0.00	N	5	-110
19	20241111	7930	8430	8490	7370	956505	7584158320	00	0.00	N	5	-500
20	20241104	8430	9150	9700	8220	1068981	9374919050	00	0.00	N	5	-700
21	20241028	9130	8650	9300	8650	298310	2667930080	00	0.00	N	2	430
22	20241021	8700	9230	9370	8570	521786	4676459680	00	0.00	N	5	-530
23	20241014	9230	9630	10130	9220	419169	4015847820	00	0.00	N	5	-460
24	20241007	9690	9740	10350	9610	258815	2561281230	00	0.00	N	5	-40
25	20240930	9730	10240	10290	9500	286599	2817247250	00	0.00	N	5	-510
26	20240923	10240	9070	10820	9000	1123506	11285233260	00	0.00	N	2	1100
27	20240919	9140	9440	9460	8950	187867	1722735750	00	0.00	N	5	-270
28	20240909	9410	9590	10050	9200	740877	7046117110	00	0.00	N	5	-270
29	20240902	9680	11110	11170	9410	553529	5613822400	00	0.00	N	5	-1490
30	20240826	11170	11650	11760	10920	432892	4885174600	00	0.00	N	5	-300
31	20240819	11470	11900	12000	11230	285806	3327836420	00	0.00	N	5	-420
32	20240812	11890	11210	12290	11210	393106	4664078970	00	0.00	N	2	610
33	20240805	11280	12330	12650	9990	1334088	14964883510	00	0.00	N	5	-1630
34	20240729	12910	13700	14380	12860	570789	7681119460	00	0.00	N	5	-790
35	20240722	13700	14740	14800	13470	496879	6917659090	00	0.00	N	5	-1040
36	20240715	14740	15750	15920	14120	643024	9735388250	00	0.00	N	5	-1000
37	20240708	15740	16200	16500	15610	550855	8820430800	00	0.00	N	5	-470
38	20240701	16210	16120	16720	15400	654627	10464679850	00	0.00	N	3	0
39	20240624	16210	16100	16600	15370	673534	10742001640	00	0.00	N	2	110
40	20240617	16100	17400	17470	15900	822502	13710646100	00	0.00	N	5	-1290
41	20240610	17390	17460	18170	17190	755033	13295440540	00	0.00	N	5	-190
42	20240603	17580	19010	19010	17350	1137354	20597203830	00	0.00	N	5	-1670
43	20240527	19250	18270	21000	18080	3689780	72136022110	00	0.00	N	2	1000
44	20240520	18250	20050	20100	18170	794763	15135887200	00	0.00	N	5	-1570
45	20240513	19820	18580	20450	17950	838193	16272801370	00	0.00	N	2	1380
46	20240507	18440	19480	19650	18380	549569	10480834870	00	0.00	N	5	-700
47	20240429	19140	19550	19670	18800	545679	10459815930	00	0.00	N	5	-310
48	20240422	19450	20750	21100	18650	1521859	29498163540	00	0.00	N	5	-1850
49	20240415	21300	21100	22350	20050	2355561	50257275200	00	0.00	N	2	150
50	20240408	21150	21050	21850	19900	1406152	29575608680	00	0.00	N	2	100
51	20240401	21050	21350	22500	20050	2746358	58415149050	00	0.00	N	2	250
52	20240325	20800	18950	21300	17990	2415551	47911633120	00	0.00	N	2	1850
53	20240318	18950	18950	19430	17580	1980702	36628774590	00	0.00	N	2	40
54	20240311	18910	20900	22800	18880	5772229	120871340150	00	0.00	N	5	-440
55	20240304	19350	18000	21800	16680	4072918	79114995860	00	0.00	N	2	1700
56	20240226	17650	20300	20400	17350	950224	17469072340	00	0.00	N	5	-2700
57	20240219	20350	19200	20700	18420	911432	17564078850	00	0.00	N	2	1040
58	20240213	19310	18310	20500	17930	994690	19129972190	00	0.00	N	2	1020
59	20240205	18290	19020	19020	17830	507517	9299296590	00	0.00	N	5	-610
60	20240129	18900	21750	21850	18440	1426278	27578417650	00	0.00	N	5	-3100
61	20240122	22000	21850	23500	20400	1673919	36453886900	00	0.00	N	2	1000
62	20240115	21000	23000	23000	20150	522191	10990231250	00	0.00	N	5	-1800
63	20240108	22800	22600	23550	22100	348971	7952667450	00	0.00	N	2	150
64	20240102	22650	26550	27500	22500	824939	19880593600	00	0.00	N	5	-3150
65	20231226	25800	25000	26950	24250	1423872	36504234150	00	0.00	N	2	800
66	20231218	25000	23450	25850	22000	1757028	42061701050	00	0.00	N	2	1675
67	20231211	23325	21550	23400	20975	1237004	27440062650	00	0.00	N	2	1675
68	20231204	21650	20850	22150	18525	1233254	25111006300	00	0.00	N	2	1150
69	20231127	20500	18500	20850	17950	810464	15810524750	00	0.00	N	2	2050
70	20231120	18450	17150	19075	17050	721452	13078826850	00	0.00	N	2	975
71	20231113	17475	16000	17875	15375	880928	14727931850	00	0.00	N	2	1600
72	20231106	15875	17450	17525	15575	550408	9174966150	00	0.00	N	5	-1125
73	20231030	17000	15450	17200	15325	275476	4479195850	00	0.00	N	2	1400
74	20231023	15600	17600	17600	15225	336336	5499035250	00	0.00	N	5	-1775
75	20231016	17375	19025	19475	16700	344832	6275669500	00	0.00	N	5	-1950
76	20231010	19325	19125	20275	17875	266552	5108085350	00	0.00	N	2	850
77	20231004	18475	19625	19625	18000	273642	5059803900	00	0.00	N	5	-1150
78	20230925	19625	19000	19725	18575	128456	2448396850	00	0.00	N	2	625
79	20230918	19000	21500	21575	18700	648080	12954446000	00	0.00	N	5	-2700
80	20230911	21700	20375	22425	19150	1021462	21432748200	00	0.00	N	2	1075
81	20230904	20625	21725	21900	20500	538180	11436540400	00	0.00	N	5	-800
82	20230828	21425	19925	21800	19500	913264	18839354550	00	0.00	N	2	1750
83	20230821	19675	19525	19775	18250	803448	15270757350	00	0.00	N	2	100
84	20230814	19575	20375	20525	18700	617638	12057826300	00	0.00	N	5	-925
85	20230807	20500	21425	22300	20225	798872	16807266500	00	0.00	N	5	-1000
86	20230731	21500	26700	26700	21150	2251658	51996367250	00	0.00	N	5	-4500
87	20230724	26000	25050	26350	24125	1336122	33839290950	00	0.00	N	2	700
88	20230717	25300	25350	26900	24950	1420720	36533103400	00	0.00	N	5	-300
89	20230710	25600	24575	27400	23925	1917368	49750916900	00	0.00	N	2	1075
90	20230703	24525	29200	29450	24425	2260678	59848794200	00	0.00	N	5	-4675
91	20230626	29200	27700	29550	27250	1830062	52095033600	00	0.00	N	2	1000
92	20230619	28200	28900	30900	27350	2936506	85019162700	00	0.00	N	5	-650
93	20230612	28850	26450	30000	26000	4012860	114294071300	00	0.00	N	2	2150
94	20230605	26700	25250	27400	23525	3161246	80012576400	00	0.00	N	2	1400
95	20230530	25300	22450	25550	22425	3508782	85355647500	00	0.00	N	2	3400
96	20230522	21900	20575	22500	20475	2203098	47743810750	00	0.00	N	2	1600
97	20230515	20300	18800	20325	17850	1182926	22680071300	00	0.00	N	2	1250
98	20230508	19050	19175	20950	18900	925154	18371940200	00	0.00	N	2	150
99	20230502	18900	20475	20625	18300	590394	11486183100	00	0.00	N	5	-1525
100	20230424	20425	21600	21750	19400	1265496	26064894850	00	0.00	N	5	-875
101	20230417	21300	21575	22400	20225	2413376	51539012150	00	0.00	N	5	-600
102	20230410	21900	21275	23725	19400	5532880	121153396450	00	0.00	N	2	1350
103	20230403	20550	20250	20750	18775	2382024	47268548100	00	0.00	N	2	275
104	20230327	20275	18825	20900	18175	5652372	111404277650	00	0.00	N	2	1650
105	20230320	18625	15900	18750	15350	2348680	40484721250	00	0.00	N	2	2750
106	20230313	15875	15100	16125	14050	1946504	29091037650	00	0.00	N	2	325
107	20230306	15550	18750	18750	15400	1642458	27511639450	00	0.00	N	5	-3050
108	20230227	18600	17975	19100	17750	763762	14114814000	00	0.00	N	2	350
109	20230220	18250	18600	19200	17400	1978746	35537715150	00	0.00	N	5	-375
110	20230213	18625	18250	20325	17875	2508186	48038693050	00	0.00	N	2	575
111	20230206	18050	19950	20600	18050	4494274	87693250600	00	0.00	N	5	-1850
112	20230130	19900	18025	22500	16450	14120028	279199815950	00	0.00	N	2	2325
113	20230125	17575	14775	21250	14000	15037698	266366526400	00	0.00	N	2	2975
114	20230119	14600	13975	16450	13100	14901380	220246831050	00	0.00	N	3	0