KissMeData/419120/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	7890	7490	8090	7320	590437	4614672265	00	0.00	N	2	400
3	20250507	7490	7060	7500	7010	100776	730440425	00	0.00	N	2	370
4	20250428	7120	7500	7560	7060	167778	1224502600	00	0.00	N	5	-380
5	20250421	7500	7540	7700	7220	250293	1864595900	00	0.00	N	5	-40
6	20250414	7540	7350	7700	7250	397163	2950628750	00	0.00	N	2	290
7	20250407	7250	7120	7400	6410	584714	4060252945	00	0.00	N	5	-150
8	20250331	7400	6980	8100	6860	5481673	42342893620	00	0.00	N	2	420
9	20250324	6980	6800	7220	6560	229342	1588555760	00	0.00	N	2	160
10	20250317	6820	6790	7760	6740	574395	4118676965	00	0.00	N	2	70
11	20250310	6750	6670	6850	6310	161753	1080001745	00	0.00	N	3	0
12	20250304	6750	6610	8220	6490	2715713	20538663085	00	0.00	N	2	50
13	20250224	6700	6800	7180	6630	168407	1155011950	00	0.00	N	5	-210
14	20250217	6910	6650	8170	6400	2811603	21409378900	00	0.00	N	2	260
15	20250210	6650	6100	7340	6000	980164	6765406910	00	0.00	N	2	600
16	20250203	6050	5600	6150	5390	55973	327897550	00	0.00	N	2	360
17	20250131	5690	5960	5980	5690	12657	73363770	00	0.00	N	5	-270
18	20250120	5960	6180	6420	5840	87832	528151910	00	0.00	N	5	-220
19	20250113	6180	6160	6210	6040	34057	208224520	00	0.00	N	3	0
20	20250106	6180	5800	6210	5790	40465	245698290	00	0.00	N	2	330
21	20241230	5850	5600	5860	5550	16275	93931730	00	0.00	N	2	170
22	20241223	5680	5850	5990	5650	10904	63491420	00	0.00	N	5	-180
23	20241216	5860	5740	6070	5700	38558	227673110	00	0.00	N	2	120
24	20241209	5740	5350	5910	5110	93422	515075500	00	0.00	N	2	190
25	20241202	5550	5900	5960	5210	70846	399447920	00	0.00	N	5	-420
26	20241125	5970	5840	6080	5780	89113	525254250	00	0.00	N	2	130
27	20241118	5840	6140	6150	5780	33335	198439840	00	0.00	N	5	-30
28	20241111	5870	6060	6200	5540	89693	521900360	00	0.00	N	5	-290
29	20241104	6160	6030	7140	6010	378493	2499250720	00	0.00	N	2	40
30	20241028	6120	6460	6500	6030	68335	424606310	00	0.00	N	5	-340
31	20241021	6460	6780	6830	6350	47147	308755050	00	0.00	N	5	-330
32	20241014	6790	6810	8280	6520	1570214	12092647930	00	0.00	N	2	20
33	20241007	6770	6780	7000	6720	19951	136307820	00	0.00	N	5	-10
34	20240930	6780	7170	7200	6600	35543	244117970	00	0.00	N	5	-450
35	20240923	7230	6980	7430	6950	49930	356244390	00	0.00	N	2	230
36	20240919	7000	6830	7030	6760	23145	159664520	00	0.00	N	2	170
37	20240909	6830	6500	7000	6500	58561	396989600	00	0.00	N	2	140
38	20240902	6690	7530	7610	6650	145249	1035275600	00	0.00	N	5	-830
39	20240826	7520	7160	7820	7030	235508	1734736360	00	0.00	N	2	360
40	20240819	7160	7190	7280	6970	69683	497297510	00	0.00	N	5	-20
41	20240812	7180	7010	7280	6960	41999	299341450	00	0.00	N	2	90
42	20240805	7090	7400	7570	6070	169894	1138373140	00	0.00	N	5	-510
43	20240729	7600	7520	7850	7440	104492	800149810	00	0.00	N	2	10
44	20240722	7590	7280	7990	6840	495663	3690054490	00	0.00	N	2	240
45	20240715	7350	7340	7530	7110	75968	554719980	00	0.00	N	2	10
46	20240708	7340	7650	7690	7240	54475	404721830	00	0.00	N	5	-290
47	20240701	7630	7840	8030	7400	52874	406962530	00	0.00	N	5	-210
48	20240624	7840	7840	7950	7520	52933	408469710	00	0.00	N	3	0
49	20240617	7840	8300	8300	7770	70996	565577770	00	0.00	N	5	-380
50	20240610	8220	8460	8470	8140	87943	726730720	00	0.00	N	5	-260
51	20240603	8480	9100	9290	8350	117245	1022695550	00	0.00	N	5	-510
52	20240527	8990	8650	9050	8400	112685	984531150	00	0.00	N	2	340
53	20240520	8650	9070	9190	8600	106991	945110630	00	0.00	N	5	-510
54	20240513	9160	9000	9380	8900	108703	994187150	00	0.00	N	2	70
55	20240507	9090	9080	9340	9000	103040	946573800	00	0.00	N	2	20
56	20240429	9070	8770	9340	8590	139384	1257410120	00	0.00	N	2	550
57	20240422	8520	8410	9510	8380	407661	3676076480	00	0.00	N	2	110
58	20240415	8410	8900	9390	8260	140837	1235423240	00	0.00	N	5	-660
59	20240408	9070	9200	9640	8800	147128	1342774190	00	0.00	N	5	-90
60	20240401	9160	9200	9840	9090	238085	2245211650	00	0.00	N	5	-10
61	20240325	9170	9960	10150	9160	353877	3418229420	00	0.00	N	5	-760
62	20240318	9930	10170	10640	9810	324234	3271968160	00	0.00	N	5	-330
63	20240311	10260	9790	12120	9690	4991521	56292438580	00	0.00	N	2	320
64	20240304	9940	10430	10480	9710	376192	3770813960	00	0.00	N	5	-280
65	20240226	10220	11000	11040	10110	379188	3988201150	00	0.00	N	5	-880
66	20240219	11100	11300	13180	10910	2801227	34450986240	00	0.00	N	5	-190
67	20240213	11290	12000	13900	11130	4216989	54304895890	00	0.00	N	5	-880
68	20240205	12170	9630	13360	9310	18731307	226776658070	00	0.00	N	2	2590
69	20240129	9580	12200	12360	9420	2240780	24355851230	00	0.00	N	5	-2750
70	20240122	12330	8870	13250	8650	13422282	158046502920	00	0.00	N	2	3610
71	20240115	8720	8750	8930	8160	206525	1759278080	00	0.00	N	2	20
72	20240108	8700	9030	9200	8620	440478	3930957130	00	0.00	N	5	-410
73	20240102	9110	8140	10930	7980	7904244	77347510280	00	0.00	N	2	1230
74	20231226	7880	7760	7880	7640	36807	285043610	00	0.00	N	2	120
75	20231218	7760	7760	7790	7500	76481	585210980	00	0.00	N	5	-50
76	20231211	7810	7710	7970	7700	44421	347680460	00	0.00	N	2	10
77	20231204	7800	7580	7900	7450	83208	639880160	00	0.00	N	2	120
78	20231127	7680	7850	8010	7410	126508	977116180	00	0.00	N	5	-100
79	20231120	7780	7350	8130	7350	152095	1180529620	00	0.00	N	2	280
80	20231113	7500	7470	7920	7060	152867	1146387430	00	0.00	N	2	30
81	20231106	7470	7690	7750	7290	108510	815706900	00	0.00	N	5	-130
82	20231030	7600	7020	8350	6900	366181	2772895430	00	0.00	N	2	580
83	20231023	7020	7080	7460	6880	64043	454406460	00	0.00	N	5	-60
84	20231016	7080	8300	8300	6970	111822	841222250	00	0.00	N	5	-1200
85	20231010	8280	8480	8600	8120	37644	312633880	00	0.00	N	5	-200
86	20231004	8480	8470	8500	8070	39495	324480420	00	0.00	N	3	0
87	20230925	8480	8660	8770	8350	23043	195626170	00	0.00	N	5	-180
88	20230918	8660	9370	9490	8280	84186	744189040	00	0.00	N	5	-820
89	20230911	9480	9550	9880	9350	48919	469598840	00	0.00	N	5	-70
90	20230904	9550	9800	10120	9380	68347	662636230	00	0.00	N	5	-250
91	20230828	9800	9540	10100	9490	136659	1340443680	00	0.00	N	2	300
92	20230821	9500	9090	9540	9090	57208	536036890	00	0.00	N	2	340
93	20230814	9160	9750	9800	8920	121250	1119449860	00	0.00	N	5	-580
94	20230807	9740	9470	9840	9100	75160	713290450	00	0.00	N	2	270
95	20230731	9470	9310	9720	9050	78768	746675850	00	0.00	N	2	70
96	20230724	9400	10240	10240	8500	205854	1892928210	00	0.00	N	5	-750
97	20230717	10150	10350	10550	9860	143659	1453503320	00	0.00	N	5	-300
98	20230710	10450	10630	10910	10400	78255	830619050	00	0.00	N	5	-190
99	20230703	10640	11560	11730	10560	134841	1504808550	00	0.00	N	5	-910
100	20230626	11550	11670	11950	11500	118972	1391371160	00	0.00	N	5	-120
101	20230619	11670	11830	12160	11530	156754	1841431310	00	0.00	N	5	-160
102	20230612	11830	11640	13400	11610	1326236	16636050060	00	0.00	N	2	240
103	20230605	11590	11380	11800	11260	121975	1403090590	00	0.00	N	2	220
104	20230530	11370	11790	11890	11320	89632	1034574070	00	0.00	N	5	-310
105	20230522	11680	11840	12030	11640	139168	1652055660	00	0.00	N	5	-80
106	20230515	11760	12200	12220	11340	350403	4109588590	00	0.00	N	5	-440
107	20230508	12200	12200	12540	12170	133037	1639928430	00	0.00	N	5	-70
108	20230502	12270	12150	12470	12000	105616	1293048620	00	0.00	N	2	120
109	20230424	12150	13390	13600	12140	359827	4547391590	00	0.00	N	5	-1250
110	20230417	13400	13650	14150	13300	303148	4150870780	00	0.00	N	5	-170
111	20230410	13570	13600	13720	12970	368517	4883274310	00	0.00	N	5	-80
112	20230403	13650	13820	14410	13490	420426	5826280680	00	0.00	N	5	-160
113	20230327	13810	14450	14900	13700	549583	7788446980	00	0.00	N	5	-570
114	20230320	14380	14730	14980	14060	360903	5223848780	00	0.00	N	5	-390
115	20230313	14770	14570	14920	13300	816147	11203318070	00	0.00	N	3	0
116	20230306	14770	15630	15660	14600	504210	7613067450	00	0.00	N	5	-730
117	20230227	15500	15390	15920	14800	782734	12030546100	00	0.00	N	2	50
118	20230220	15450	14760	15480	14160	902375	13435065990	00	0.00	N	2	710
119	20230213	14740	16210	16360	14740	982782	15263424370	00	0.00	N	5	-1280
120	20230206	16020	14690	16540	14270	2783440	43745795280	00	0.00	N	2	1400
121	20230130	14620	14490	15940	14210	3342169	50014852160	00	0.00	N	2	480
122	20230125	14140	13810	15400	13700	1523706	21839384622	00	0.00	N	2	490
123	20230116	13650	13200	14550	13000	736551	10274986950	00	0.00	N	2	550
124	20230109	13100	13100	13500	12900	213718	2820524050	00	0.00	N	3	0
125	20230102	13100	12800	13200	12150	226881	2852018650	00	0.00	N	2	250
126	20221226	12850	13200	13650	12600	243644	3212369000	00	0.00	N	5	-450
127	20221219	13300	14050	14950	13200	777691	10857574050	00	0.00	N	5	-800
128	20221212	14100	13450	14500	13300	311078	4337184100	00	0.00	N	2	700
129	20221205	13400	14200	14200	13300	265879	3612852100	00	0.00	N	5	-650
130	20221128	14050	14600	14900	13450	486128	6756107800	00	0.00	N	5	-700
131	20221121	14750	16300	16850	14300	1402603	21883258350	00	0.00	N	5	-1600
132	20221114	16350	17650	17850	16250	645218	11031534100	00	0.00	N	5	-1150
133	20221107	17500	17400	18350	16900	1628492	28595486950	00	0.00	N	2	100
134	20221031	17400	19750	19750	16950	1731005	31314108350	00	0.00	N	5	-2100
135	20221027	19500	24150	24650	19050	4461003	94715268500	00	0.00	N	2	19500