KissMeData/314140/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	5800	5710	6910	5510	2429937	15280648400	00	0.00	N	2	130
3	20250310	5670	5070	6960	5060	2481044	15921110970	00	0.00	N	2	550
4	20250304	5120	5330	5380	5060	50756	262450205	00	0.00	N	5	-160
5	20250224	5280	5230	5780	5190	111559	614209240	00	0.00	N	2	50
6	20250217	5230	5070	5420	5050	40992	211919550	00	0.00	N	2	190
7	20250210	5040	5140	5170	5000	16436	83236190	00	0.00	N	5	-100
8	20250203	5140	4900	5330	4830	39593	200840950	00	0.00	N	2	100
9	20250131	5040	5160	5170	4970	6406	32204255	00	0.00	N	5	-110
10	20250120	5150	5310	5420	4950	29299	151844830	00	0.00	N	5	-210
11	20250113	5360	5410	5450	5210	30199	160544980	00	0.00	N	5	-30
12	20250106	5390	5240	5480	5180	44957	240202670	00	0.00	N	2	150
13	20241230	5240	4975	5270	4900	42815	215832305	00	0.00	N	2	265
14	20241223	4975	5020	5320	4835	52938	271402325	00	0.00	N	5	-45
15	20241216	5020	5150	5230	5000	54597	280623350	00	0.00	N	5	-100
16	20241209	5120	4770	5290	4635	49216	244910000	00	0.00	N	2	110
17	20241202	5010	5430	5460	4965	43557	225064230	00	0.00	N	5	-390
18	20241125	5400	5360	5760	5260	43820	242851290	00	0.00	N	2	70
19	20241118	5330	5000	5420	5000	49690	261054260	00	0.00	N	2	230
20	20241111	5100	6040	6040	4560	181458	969516245	00	0.00	N	5	-970
21	20241104	6070	5990	6190	5950	73974	447457350	00	0.00	N	2	80
22	20241028	5990	6000	6170	5800	115793	697236330	00	0.00	N	5	-50
23	20241021	6040	6670	7700	6010	1701853	11963720860	00	0.00	N	5	-630
24	20241014	6670	6940	7150	6460	137692	933302960	00	0.00	N	2	20
25	20241007	6650	6650	6880	6450	74421	491333460	00	0.00	N	2	280
26	20240930	6370	6790	6790	6120	30515	195687110	00	0.00	N	5	-280
27	20240923	6650	6440	6730	6270	33190	216145890	00	0.00	N	2	210
28	20240919	6440	6370	6450	6160	17822	112576800	00	0.00	N	2	80
29	20240909	6360	6360	6380	6080	24297	150765840	00	0.00	N	2	110
30	20240902	6250	6760	6800	6080	99118	629786100	00	0.00	N	5	-510
31	20240826	6760	6990	7100	6560	89497	603380020	00	0.00	N	5	-200
32	20240819	6960	6960	7930	6830	280137	2086286330	00	0.00	N	5	-70
33	20240812	7030	7090	7200	6860	29470	206675050	00	0.00	N	5	-60
34	20240805	7090	7120	7240	5930	273200	1765694050	00	0.00	N	5	-170
35	20240729	7260	7770	7790	7190	90869	673922410	00	0.00	N	5	-470
36	20240722	7730	7760	8530	7620	190246	1513240830	00	0.00	N	5	-70
37	20240715	7800	7720	8070	7700	55310	432639120	00	0.00	N	5	-30
38	20240708	7830	8120	8200	7810	41425	328585460	00	0.00	N	5	-290
39	20240701	8120	7900	8210	7780	45861	365301890	00	0.00	N	2	260
40	20240624	7860	8040	8210	7720	63538	506265200	00	0.00	N	5	-140
41	20240617	8000	8280	8350	7830	128621	1033490220	00	0.00	N	5	-310
42	20240610	8310	8420	10790	8260	3847981	36543880010	00	0.00	N	5	-30
43	20240603	8340	8250	8520	8140	32083	267749160	00	0.00	N	2	220
44	20240527	8120	8350	8430	8080	38945	321877160	00	0.00	N	5	-180
45	20240520	8300	8830	8830	8240	114265	972798180	00	0.00	N	5	-530
46	20240513	8830	9080	9100	8830	43696	389952200	00	0.00	N	5	-250
47	20240507	9080	9210	9360	8920	46855	427022790	00	0.00	N	5	-130
48	20240429	9210	9090	9440	9040	31821	292565530	00	0.00	N	2	120
49	20240422	9090	9410	9470	8960	56149	517403460	00	0.00	N	5	-330
50	20240415	9420	9690	9890	9310	84552	811043080	00	0.00	N	5	-410
51	20240408	9830	9710	10350	9510	164703	1635929680	00	0.00	N	2	50
52	20240401	9780	9820	10100	9300	175375	1689115110	00	0.00	N	5	-40
53	20240325	9820	9960	10400	9790	235885	2369568340	00	0.00	N	5	-120
54	20240318	9940	9430	10280	9430	246287	2441158610	00	0.00	N	2	470
55	20240311	9470	9490	9680	9220	127327	1199611570	00	0.00	N	5	-30
56	20240304	9500	9330	9600	8980	176165	1634345010	00	0.00	N	2	80
57	20240226	9420	9000	9770	8980	249392	2329539200	00	0.00	N	2	350
58	20240219	9070	8840	9200	8600	137242	1221427260	00	0.00	N	2	230
59	20240213	8840	9310	9530	8480	231569	2044579360	00	0.00	N	5	-470
60	20240205	9310	9340	9500	9040	69860	649781680	00	0.00	N	2	100
61	20240129	9210	9250	9670	9000	302629	2810714390	00	0.00	N	2	220
62	20240122	8990	8650	9880	8650	827570	7768145490	00	0.00	N	2	280
63	20240115	8710	8870	9300	8540	95403	843457650	00	0.00	N	5	-320
64	20240108	9030	8850	9460	8680	122497	1120073320	00	0.00	N	2	210
65	20240102	8820	8650	8960	8470	69330	607484150	00	0.00	N	2	170
66	20231226	8650	8480	8650	8200	41302	348086080	00	0.00	N	2	240
67	20231218	8410	8520	8520	8190	72531	604812650	00	0.00	N	5	-110
68	20231211	8520	8700	8750	8380	55452	472291480	00	0.00	N	5	-180
69	20231204	8700	8920	9030	8500	59362	519180540	00	0.00	N	5	-170
70	20231127	8870	8790	8920	8350	98890	849800430	00	0.00	N	2	80
71	20231120	8790	8960	9190	8520	158696	1400040590	00	0.00	N	5	-120
72	20231113	8910	8240	9400	7820	200186	1809580100	00	0.00	N	2	660
73	20231106	8250	8600	8840	8100	115082	989232790	00	0.00	N	5	-350
74	20231030	8600	7740	8660	7610	131777	1088264140	00	0.00	N	2	860
75	20231023	7740	7280	8860	7230	676822	5445072420	00	0.00	N	2	240
76	20231016	7500	7870	8000	7190	105270	793969130	00	0.00	N	5	-410
77	20231010	7910	7950	8180	7840	32909	262514500	00	0.00	N	5	-30
78	20231004	7940	8230	8230	7800	43093	342736080	00	0.00	N	5	-290
79	20230925	8230	8120	8230	7760	60872	487951500	00	0.00	N	5	-70
80	20230918	8300	8830	8830	8120	122933	1047781530	00	0.00	N	5	-530
81	20230911	8830	9050	9200	8720	102952	916498640	00	0.00	N	5	-220
82	20230904	9050	9180	9220	8670	384541	3408384890	00	0.00	N	5	-130
83	20230828	9180	9580	9740	9160	217498	2051834470	00	0.00	N	5	-350
84	20230821	9530	9990	10100	9400	158985	1533446590	00	0.00	N	5	-420
85	20230814	9950	11330	11330	9840	178877	1856329770	00	0.00	N	5	-1280
86	20230807	11230	10480	11290	9980	219690	2341649150	00	0.00	N	2	840
87	20230731	10390	9850	10800	9650	335352	3397064030	00	0.00	N	2	440
88	20230724	9950	10850	10860	8700	439650	4306210390	00	0.00	N	5	-930
89	20230717	10880	10520	11230	10420	232266	2515831950	00	0.00	N	2	290
90	20230710	10590	10550	11030	10480	121236	1293250450	00	0.00	N	2	50
91	20230703	10540	10950	11250	10450	188795	2032675800	00	0.00	N	5	-410
92	20230626	10950	10950	11700	10750	234459	2641500290	00	0.00	N	5	-30
93	20230619	10980	11200	11230	10410	428273	4647648310	00	0.00	N	5	-220
94	20230612	11200	11590	12330	11110	604579	7072684290	00	0.00	N	5	-390
95	20230605	11590	11590	12100	11330	530542	6111858710	00	0.00	N	2	130
96	20230530	11460	11160	12400	11020	665018	7747084750	00	0.00	N	2	200
97	20230522	11260	11380	11940	11090	303908	3499690620	00	0.00	N	5	-110
98	20230515	11370	11880	11880	10760	299465	3353496750	00	0.00	N	5	-550
99	20230508	11920	12500	12600	11820	121892	1489293320	00	0.00	N	5	-550
100	20230502	12470	12560	12630	12220	79028	978711800	00	0.00	N	5	-90
101	20230424	12560	12460	12970	12140	219877	2757226180	00	0.00	N	5	-10
102	20230417	12570	13300	13300	12390	374533	4817267660	00	0.00	N	5	-730
103	20230410	13300	13400	13580	12560	367540	4770886750	00	0.00	N	5	-190
104	20230403	13490	13100	13850	12700	355959	4742745750	00	0.00	N	2	520
105	20230327	12970	13450	13450	12350	465753	5955199360	00	0.00	N	5	-330
106	20230320	13300	13700	14250	12770	444546	5988259050	00	0.00	N	5	-510
107	20230313	13810	13780	14020	12940	373772	5018406820	00	0.00	N	3	0
108	20230306	13810	15290	15300	13600	721052	10552984740	00	0.00	N	5	-1470
109	20230227	15280	15400	15570	14630	773490	11702161760	00	0.00	N	5	-380
110	20230220	15660	15020	16390	14500	1155209	18170779120	00	0.00	N	2	660
111	20230213	15000	16460	16500	14820	1603019	25009410310	00	0.00	N	5	-1700
112	20230206	16700	14450	17410	14360	2629548	42069078970	00	0.00	N	2	2070
113	20230130	14630	13480	14880	13240	1164060	16458359030	00	0.00	N	2	1150
114	20230125	13480	14300	15020	13430	2049695	29549492350	00	0.00	N	5	-820
115	20230116	14300	14600	14950	13750	1959330	28123695700	00	0.00	N	5	-350
116	20230109	14650	15100	15350	13900	2789803	41066972700	00	0.00	N	5	-300
117	20230102	14950	12700	16450	11850	6593659	94592296950	00	0.00	N	2	2400
118	20221226	12550	13350	13900	12450	800691	10601576700	00	0.00	N	5	-850
119	20221219	13400	14700	15750	13150	1876192	27253622050	00	0.00	N	5	-1350
120	20221212	14750	12900	15600	12450	5191866	74186325900	00	0.00	N	2	1850
121	20221205	12900	12050	13300	11350	1241563	15578823250	00	0.00	N	2	900
122	20221128	12000	12200	12850	11900	783417	9693027750	00	0.00	N	2	50
123	20221121	11950	12050	12300	11300	577615	6805787900	00	0.00	N	5	-150
124	20221114	12100	12000	12900	11700	903316	11121782950	00	0.00	N	2	100
125	20221107	12000	11450	12350	11250	1016351	12026013600	00	0.00	N	2	550
126	20221031	11450	11350	12100	11100	845094	9714310550	00	0.00	N	2	400
127	20221024	11050	11750	11800	10600	960424	10558428950	00	0.00	N	5	-450
128	20221017	11500	13200	14400	11500	4444631	59878971650	00	0.00	N	5	-1750
129	20221011	13250	15550	15700	12900	2375994	32527300200	00	0.00	N	5	-2800
130	20221004	16050	16000	16800	14850	3542769	56476252350	00	0.00	N	2	300
131	20220929	15750	19300	20700	14600	8035211	148787975700	00	0.00	N	2	15750