KissMeData/418420/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2740	3070	3080	2740	363980	1048912043	00	0.00	N	5	-255
3	20250507	2995	2850	3130	2835	515098	1553884751	00	0.00	N	2	250
4	20250428	2745	2835	2940	2745	186434	530296889	00	0.00	N	5	-85
5	20250421	2830	2785	2930	2710	162897	455151360	00	0.00	N	2	50
6	20250414	2780	2570	3000	2570	834058	2351107157	00	0.00	N	2	300
7	20250407	2480	2485	2510	2270	265497	629599248	00	0.00	N	5	-20
8	20250331	2500	2465	2630	2370	273361	670580857	00	0.00	N	2	15
9	20250324	2485	2730	2785	2410	277288	718619642	00	0.00	N	5	-245
10	20250317	2730	2815	2890	2660	178297	492521042	00	0.00	N	5	-30
11	20250310	2760	2780	2895	2570	242827	671028940	00	0.00	N	2	45
12	20250304	2715	2800	3175	2690	588998	1684315259	00	0.00	N	5	-70
13	20250224	2785	3040	3085	2785	294365	861818985	00	0.00	N	5	-275
14	20250217	3060	3360	3360	3005	483732	1531125790	00	0.00	N	5	-290
15	20250210	3350	3330	3415	3090	813803	2646521890	00	0.00	N	2	20
16	20250203	3330	3175	3395	2945	642864	2004800660	00	0.00	N	2	130
17	20250131	3200	3180	3240	3120	66481	211448450	00	0.00	N	3	0
18	20250120	3200	3520	3685	3180	481217	1644060730	00	0.00	N	5	-245
19	20250113	3445	3860	3915	3440	361433	1311507965	00	0.00	N	5	-430
20	20250106	3875	3865	4090	3650	636384	2490227010	00	0.00	N	2	30
21	20241230	3845	3540	3880	3445	405727	1488916780	00	0.00	N	2	305
22	20241223	3540	3335	3970	3300	785027	2842229530	00	0.00	N	2	205
23	20241216	3335	3015	3620	3005	675506	2256832000	00	0.00	N	2	325
24	20241209	3010	2605	3140	2400	681242	1848708005	00	0.00	N	2	305
25	20241202	2705	2940	2990	2605	434993	1215355350	00	0.00	N	5	-230
26	20241125	2935	2960	3075	2910	279553	839172730	00	0.00	N	5	-5
27	20241118	2940	2870	3040	2865	242186	711940970	00	0.00	N	2	10
28	20241111	2930	3085	3190	2725	572755	1660099740	00	0.00	N	5	-270
29	20241104	3200	3115	3310	3095	203413	655010390	00	0.00	N	2	90
30	20241028	3110	3080	3320	3070	452166	1437088500	00	0.00	N	5	-80
31	20241021	3190	3600	3695	3160	411325	1386483895	00	0.00	N	5	-380
32	20241014	3570	3805	3905	3565	249899	934873070	00	0.00	N	5	-250
33	20241007	3820	4045	4105	3800	327973	1294345260	00	0.00	N	5	-260
34	20240930	4080	4640	4640	4050	635278	2729423585	00	0.00	N	5	-490
35	20240923	4570	3850	5230	3650	4010241	19073742290	00	0.00	N	2	750
36	20240919	3820	3895	3960	3745	87345	332758910	00	0.00	N	5	-75
37	20240909	3895	3560	3945	3550	248750	932450170	00	0.00	N	2	215
38	20240902	3680	3975	3975	3530	380795	1471266547	00	0.00	N	5	-265
39	20240826	3945	3990	4130	3795	223726	880274260	00	0.00	N	5	-30
40	20240819	3975	4100	4310	3900	330314	1331294020	00	0.00	N	5	-55
41	20240812	4030	3725	4220	3725	355489	1430876335	00	0.00	N	2	315
42	20240805	3715	3905	3920	3000	678804	2396292435	00	0.00	N	5	-245
43	20240729	3960	4255	4275	3915	532790	2167431045	00	0.00	N	5	-290
44	20240722	4250	4900	4900	4135	615743	2765745020	00	0.00	N	5	-650
45	20240715	4900	5080	5160	4650	1437051	7073561145	00	0.00	N	5	-230
46	20240708	5130	4920	6110	4735	8425830	47382965340	00	0.00	N	2	220
47	20240701	4910	4985	5140	4615	652703	3154555865	00	0.00	N	3	0
48	20240624	4910	5130	5180	4895	401208	2007917765	00	0.00	N	5	-230
49	20240617	5140	5270	5390	5070	511080	2672918510	00	0.00	N	5	-130
50	20240610	5270	5550	5630	5250	527872	2872235000	00	0.00	N	5	-360
51	20240603	5630	6020	6070	5600	340072	1958539620	00	0.00	N	5	-380
52	20240527	6010	5930	6160	5780	469701	2824652520	00	0.00	N	2	80
53	20240520	5930	6300	6410	5800	831817	5074270920	00	0.00	N	5	-490
54	20240513	6420	5840	6540	5620	1147808	7110851490	00	0.00	N	2	660
55	20240507	5760	5800	5850	5590	357180	2046916310	00	0.00	N	2	110
56	20240429	5650	5470	5810	5470	519794	2916503300	00	0.00	N	2	150
57	20240422	5500	5300	5560	5260	457531	2476755600	00	0.00	N	2	180
58	20240415	5320	5600	5600	5200	631702	3419031940	00	0.00	N	5	-340
59	20240408	5660	6000	6080	5500	710210	4085150860	00	0.00	N	5	-340
60	20240401	6000	6400	6600	5970	833299	5196985350	00	0.00	N	5	-440
61	20240325	6440	6500	6580	6270	721823	4625236070	00	0.00	N	5	-40
62	20240318	6480	6130	6920	6120	2083864	13741993870	00	0.00	N	2	290
63	20240311	6190	6260	6330	6080	950641	5884907600	00	0.00	N	5	-130
64	20240304	6320	6700	7100	6200	1341955	8787757800	00	0.00	N	5	-290
65	20240226	6610	6850	7020	6350	1363825	9059754730	00	0.00	N	5	-140
66	20240219	6750	7230	7230	6750	1365740	9476933280	00	0.00	N	5	-510
67	20240213	7260	7230	7660	7110	1287926	9451369170	00	0.00	N	2	70
68	20240205	7190	7450	7600	7070	1119571	8107132910	00	0.00	N	5	-220
69	20240129	7410	9600	9600	7030	5823833	46952596750	00	0.00	N	5	-1960
70	20240122	9370	8860	9800	8620	5750734	53310096950	00	0.00	N	2	770
71	20240115	8600	8850	8950	8050	2416152	20710915660	00	0.00	N	5	-290
72	20240108	8890	9840	9900	8750	4354095	40944028020	00	0.00	N	5	-790
73	20240102	9680	10150	10440	8910	3746637	35911603060	00	0.00	N	5	-340
74	20231226	10020	9470	10460	9170	3524228	34782698080	00	0.00	N	2	640
75	20231218	9380	8550	10100	8140	7769977	72578888800	00	0.00	N	2	970
76	20231211	8410	7080	8720	7000	5097315	41137821520	00	0.00	N	2	1360
77	20231204	7050	7500	7630	6890	1118994	8094806470	00	0.00	N	5	-320
78	20231127	7370	7490	7490	6900	1127866	8151862200	00	0.00	N	5	-120
79	20231120	7490	7160	7860	7130	933934	7015679180	00	0.00	N	2	330
80	20231113	7160	7280	7820	7090	1118566	8267336060	00	0.00	N	5	-70
81	20231106	7230	7320	7630	6620	1485500	10768258870	00	0.00	N	2	80
82	20231030	7150	6040	7170	6020	799589	5319823620	00	0.00	N	2	1050
83	20231023	6100	6080	6580	5940	941234	5878497600	00	0.00	N	5	-70
84	20231016	6170	6970	7020	6100	887515	5828740420	00	0.00	N	5	-900
85	20231010	7070	7200	7360	6850	509575	3627639520	00	0.00	N	5	-10
86	20231004	7080	7410	7530	7000	521558	3755149820	00	0.00	N	5	-510
87	20230925	7590	7880	7920	7460	616335	4718324490	00	0.00	N	5	-310
88	20230918	7900	8480	9020	7750	3850477	32151682480	00	0.00	N	5	-730
89	20230911	8630	8420	9060	8120	3753957	32256951820	00	0.00	N	2	210
90	20230904	8420	9190	9850	8350	9618288	88058465990	00	0.00	N	5	-410
91	20230828	8830	7640	9250	7550	7288667	63119696790	00	0.00	N	2	1200
92	20230821	7630	7480	8430	7350	1958931	15503686200	00	0.00	N	2	150
93	20230814	7480	8180	8250	7210	1510641	11725409340	00	0.00	N	5	-820
94	20230807	8300	9430	9650	8100	2443352	21243887700	00	0.00	N	5	-1090
95	20230731	9390	8810	9770	8540	6701765	61711769970	00	0.00	N	2	690
96	20230724	8700	9040	9590	6850	12869160	108611541640	00	0.00	N	5	-340
97	20230717	9040	8430	9750	8170	7468872	68248851190	00	0.00	N	2	570
98	20230710	8470	8400	8810	8060	2540572	21320145410	00	0.00	N	5	-30
99	20230703	8500	9190	9940	8480	3933454	36623846680	00	0.00	N	5	-680
100	20230626	9180	9050	10260	8890	5132332	48914168290	00	0.00	N	2	110
101	20230619	9070	10870	10870	9040	5280174	51890314900	00	0.00	N	5	-1880
102	20230612	10950	10740	11560	10270	8540107	94218876320	00	0.00	N	2	120
103	20230605	10830	12810	13020	10590	12042735	140412263310	00	0.00	N	5	-1920
104	20230530	12750	12310	14850	12110	20991445	282844264390	00	0.00	N	2	690
105	20230522	12060	12150	13350	11620	10460948	131138491750	00	0.00	N	5	-480
106	20230515	12540	13570	15140	11330	31506338	415757198800	00	0.00	N	5	-1080
107	20230508	13620	11000	13870	10810	57326018	715935894180	00	0.00	N	2	3050
108	20230502	10570	9110	10570	8870	8645028	85373507040	00	0.00	N	2	1440
109	20230424	9130	9530	10900	8970	14780465	148097446610	00	0.00	N	5	-450
110	20230417	9580	9050	11520	8870	50748591	527580459590	00	0.00	N	2	380
111	20230410	9200	8520	9840	7600	33271662	292847228590	00	0.00	N	2	600
112	20230403	8600	8530	9480	7880	20736965	179654173020	00	0.00	N	2	150
113	20230327	8450	9360	10560	8400	35656952	346939227140	00	0.00	N	5	-890
114	20230320	9340	6900	10440	6500	87625292	720589699190	00	0.00	N	2	2500
115	20230313	6840	5770	7250	5030	45099342	276681720210	00	0.00	N	2	980
116	20230309	5860	5420	6670	4855	40625027	235772932855	00	0.00	N	2	5860