KissMeData/358570/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	15170	15980	16300	14500	5336227	80733629680	00	0.00	N	5	-360
3	20250310	15530	16670	16830	15280	6732570	107775037715	00	0.00	N	5	-1630
4	20250304	17160	16460	18290	15150	9689300	161947590485	00	0.00	N	2	1040
5	20250224	16120	14990	17250	14050	7269650	115734945070	00	0.00	N	2	1130
6	20250217	14990	15300	16000	14520	5769844	86909333150	00	0.00	N	5	-260
7	20250210	15250	13197	15690	12235	9787259	137748517930	00	0.00	N	2	3326
8	20250203	11924	10129	12235	9744	4189338	46198232080	00	0.00	N	2	1502
9	20250131	10422	10486	10669	10257	657116	6869097990	00	0.00	N	5	-36
10	20250120	10458	8178	10715	7977	4447346	42364228190	00	0.00	N	2	2280
11	20250113	8178	8902	9002	7894	1985420	16738997500	00	0.00	N	5	-659
12	20250106	8837	8215	9030	8086	2516324	21730043780	00	0.00	N	2	522
13	20241230	8315	7381	8380	7317	1439223	11600185690	00	0.00	N	2	934
14	20241223	7381	7409	7949	6859	4958784	37048945280	00	0.00	N	5	-1063
15	20241216	8444	9552	9689	8425	2164584	19662363820	00	0.00	N	5	-1016
16	20241209	9460	9479	9927	8847	3392269	31593289250	00	0.00	N	5	-550
17	20241202	10010	10733	11173	9588	2030511	20918501290	00	0.00	N	5	-613
18	20241125	10623	9323	11475	9277	3318453	34750847150	00	0.00	N	2	1438
19	20241118	9185	9854	9918	9131	2957272	27930712320	00	0.00	N	5	-669
20	20241111	9854	12171	12483	9607	2994544	32974881570	00	0.00	N	5	-2235
21	20241104	12089	12272	12950	11732	2628827	32408431250	00	0.00	N	5	-192
22	20241028	12281	13600	13600	12272	2808414	36061245780	00	0.00	N	5	-1099
23	20241021	13380	13435	14314	12995	5211904	71098195850	00	0.00	N	5	-37
24	20241014	13417	13279	14964	13078	9234400	129130853700	00	0.00	N	2	431
25	20241007	12986	11677	13334	11182	4203654	52171585750	00	0.00	N	2	1502
26	20240930	11484	11301	11530	10871	935850	10493133340	00	0.00	N	2	293
27	20240923	11191	12382	12400	11081	2383220	27836827210	00	0.00	N	5	-889
28	20240919	12080	11457	12290	11457	1746790	20897644040	00	0.00	N	2	669
29	20240909	11411	11466	12519	11090	2616113	30747805490	00	0.00	N	5	-311
30	20240902	11722	13124	13426	11283	6416288	79328190400	00	0.00	N	5	-1365
31	20240826	13087	10284	13279	10074	9683108	114393442860	00	0.00	N	2	3169
32	20240819	9918	9616	9982	9066	1678620	15912900330	00	0.00	N	2	302
33	20240812	9616	9552	9964	9332	1107828	10696872650	00	0.00	N	2	9
34	20240805	9607	9149	10074	7793	4183611	37813868480	00	0.00	N	2	229
35	20240729	9378	10513	10843	9140	3621224	35394827080	00	0.00	N	5	-1108
36	20240722	10486	11219	11365	10358	1900441	20603071250	00	0.00	N	5	-687
37	20240715	11173	11539	11814	11017	3880469	44113436810	00	0.00	N	5	-357
38	20240708	11530	11035	11722	10614	4663061	52087097580	00	0.00	N	2	696
39	20240701	10834	9506	10990	9149	4367381	43822001520	00	0.00	N	2	1328
40	20240624	9506	9790	9973	9085	1494687	14056845500	00	0.00	N	5	-311
41	20240617	9817	9414	10147	9149	1753849	16847735340	00	0.00	N	2	366
42	20240610	9451	10056	11182	9359	3695368	37710212730	00	0.00	N	5	-788
43	20240603	10239	10807	11182	9964	2930944	31126408920	00	0.00	N	5	-394
44	20240527	10633	11658	12821	10449	6953439	79940473690	00	0.00	N	5	-1117
45	20240520	11750	12446	12776	11576	2566372	31118981660	00	0.00	N	5	-641
46	20240513	12391	11805	12519	11411	2290221	27489513310	00	0.00	N	2	687
47	20240507	11704	12327	12647	11594	2165006	26350483390	00	0.00	N	5	-559
48	20240429	12263	11951	12483	11493	3875580	46724634510	00	0.00	N	2	449
49	20240422	11814	11429	13050	11429	5141374	63317746220	00	0.00	N	2	458
50	20240415	11356	11906	11997	10990	2445815	28333764970	00	0.00	N	5	-788
51	20240408	12144	11997	12327	11310	2138755	25093463710	00	0.00	N	2	46
52	20240401	12098	12116	13417	11814	7416396	93424481530	00	0.00	N	3	0
53	20240325	12098	11933	12776	10990	5549799	65440205070	00	0.00	N	2	174
54	20240318	11924	11127	12162	10990	4738841	55325895100	00	0.00	N	2	788
55	20240311	11136	12528	12831	10999	5291013	62835316340	00	0.00	N	5	-1237
56	20240304	12373	10697	13279	10541	12118804	147909479270	00	0.00	N	2	1576
57	20240226	10797	9726	11237	9717	6729127	71127821060	00	0.00	N	2	1163
58	20240219	9634	10074	10193	8984	4098517	38972689860	00	0.00	N	5	-577
59	20240213	10211	9479	10596	9350	2052639	20720671640	00	0.00	N	2	430
60	20240205	9781	10871	10871	9653	883194	8944677480	00	0.00	N	5	-1154
61	20240129	10935	11329	12089	10257	1730731	19298051660	00	0.00	N	5	-265
62	20240122	11200	10761	11246	9827	1297149	13568528680	00	0.00	N	2	577
63	20240115	10623	11452	11576	10513	2829671	31014966830	00	0.00	N	5	-829
64	20240108	11452	11040	12506	10445	10863646	125248704600	00	0.00	N	2	412
65	20240102	11040	11040	11773	10238	5383029	58632536650	00	0.00	N	3	0
66	20231226	11040	11521	11842	10605	3256371	36831264400	00	0.00	N	5	-23
67	20231218	11063	10078	11338	9849	3088590	33046565750	00	0.00	N	2	825
68	20231211	10238	8919	10330	8864	3518029	34474077170	00	0.00	N	2	1489
69	20231204	8749	8960	9139	8438	1283534	11323891450	00	0.00	N	5	-317
70	20231127	9066	9299	9780	8910	1706340	15913116550	00	0.00	N	5	-210
71	20231120	9276	8507	9391	8397	1639338	14741586970	00	0.00	N	2	687
72	20231113	8589	8768	9015	7893	1818108	15317433380	00	0.00	N	5	-160
73	20231106	8749	8924	9391	8388	2486034	22256001290	00	0.00	N	2	142
74	20231030	8607	7655	8782	7435	2053901	17000948270	00	0.00	N	2	911
75	20231023	7696	8786	8896	7558	3047117	24710318690	00	0.00	N	5	-1090
76	20231016	8786	11956	14338	8195	10113376	104196273180	00	0.00	N	5	-3468
77	20231010	12254	13376	13514	12117	3192864	40901503500	00	0.00	N	5	-939
78	20231004	13193	11819	13216	11796	2654409	33463649100	00	0.00	N	2	1053
79	20230925	12140	12185	12506	10903	1965554	22779788900	00	0.00	N	5	-160
80	20230918	12300	12323	12987	11246	4189166	51425820650	00	0.00	N	5	-298
81	20230911	12598	12369	14384	11910	11531977	150676286450	00	0.00	N	2	229
82	20230904	12369	11979	12873	11155	5588949	67377536800	00	0.00	N	2	367
83	20230828	12002	11475	13193	10467	8097343	95230847600	00	0.00	N	2	687
84	20230821	11315	11910	12827	10948	6872011	81210740900	00	0.00	N	5	-825
85	20230814	12140	14087	14178	11727	11875295	154976992050	00	0.00	N	5	-1351
86	20230807	13491	10719	13491	9941	12488722	145698135900	00	0.00	N	2	2772
87	20230731	10719	9689	11429	9689	6753559	72733979350	00	0.00	N	2	985
88	20230724	9734	10605	10948	8974	5508582	54662433630	00	0.00	N	5	-733
89	20230717	10467	8429	10742	8296	6675154	64225581460	00	0.00	N	2	2203
90	20230710	8264	7558	8855	7403	2890544	23817163820	00	0.00	N	2	641
91	20230703	7623	8924	8979	7403	2285949	18540118910	00	0.00	N	5	-1126
92	20230626	8749	8749	9414	8548	1777755	15986610080	00	0.00	N	2	22
93	20230619	8727	9162	9734	8713	1988255	18201002260	00	0.00	N	5	-435
94	20230612	9162	10170	10215	9157	2697668	26089600640	00	0.00	N	5	-985
95	20230605	10147	11475	11498	9872	4272833	45202397050	00	0.00	N	5	-1237
96	20230530	11384	10582	11613	10307	6417666	70748832150	00	0.00	N	2	825
97	20230522	10559	10445	11200	10215	5582025	60201569050	00	0.00	N	2	160
98	20230515	10399	10490	10674	9780	2884533	29365532350	00	0.00	N	3	0
99	20230508	10399	10170	11223	10078	9621483	102747333900	00	0.00	N	2	321
100	20230502	10078	9780	10261	9528	3823193	38161340350	00	0.00	N	2	504
101	20230424	9574	9505	9826	8635	5734486	53816490550	00	0.00	N	2	412
102	20230417	9162	11842	11956	8855	16595098	171345067970	00	0.00	N	5	-1878
103	20230410	11040	10353	13147	9666	66462460	772971770350	00	0.00	N	2	756
104	20230403	10284	8502	11613	7801	85572025	873861864310	00	0.00	N	2	1883
105	20230330	8401	8681	10903	8374	58031659	561789996530	00	0.00	N	3	0