KissMeData/419080/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	9170	9410	9790	9050	88571	826240075	00	0.00	N	5	-50
3	20250310	9220	9020	9590	8510	162126	1477298640	00	0.00	N	5	-400
4	20250304	9620	10100	10100	9380	90741	873856965	00	0.00	N	5	-140
5	20250224	9760	9970	10620	9630	195554	1985214860	00	0.00	N	5	-310
6	20250217	10070	10210	11010	9500	514677	5274478610	00	0.00	N	2	70
7	20250210	10000	9080	10200	8960	630313	6105519500	00	0.00	N	2	900
8	20250203	9100	8500	10200	7990	523945	4876083710	00	0.00	N	2	580
9	20250131	8520	8400	8700	8220	13401	111660040	00	0.00	N	5	-70
10	20250120	8590	9220	9420	8380	98862	868406850	00	0.00	N	5	-330
11	20250113	8920	8600	9300	8350	71234	630905840	00	0.00	N	2	240
12	20250106	8680	9320	9580	8350	176808	1556942990	00	0.00	N	5	-640
13	20241230	9320	8940	9480	8800	29481	273838560	00	0.00	N	2	360
14	20241223	8960	9450	9690	8570	59756	548457030	00	0.00	N	5	-440
15	20241216	9400	9230	9460	8670	116567	1062648200	00	0.00	N	2	670
16	20241209	8730	8030	9000	7050	207944	1654631480	00	0.00	N	2	250
17	20241202	8480	9190	9280	8120	128780	1126741660	00	0.00	N	5	-710
18	20241125	9190	9750	10000	9110	114659	1089129060	00	0.00	N	5	-370
19	20241118	9560	10450	10770	9360	194610	1939140000	00	0.00	N	5	-730
20	20241111	10290	9680	11910	9680	349656	3825385560	00	0.00	N	2	520
21	20241104	9770	10100	10290	9670	87499	869875000	00	0.00	N	5	-470
22	20241028	10240	9230	10600	9210	88345	863898480	00	0.00	N	2	1010
23	20241021	9230	9110	9430	8850	104718	949799590	00	0.00	N	2	50
24	20241014	9180	9050	9950	9000	140413	1327834860	00	0.00	N	2	130
25	20241007	9050	8360	9750	8260	329478	2978607420	00	0.00	N	2	680
26	20240930	8370	10040	10040	8030	343549	2979677950	00	0.00	N	5	-1600
27	20240923	9970	10040	10200	9620	123888	1234030860	00	0.00	N	2	190
28	20240919	9780	9860	10150	9590	58276	573916650	00	0.00	N	2	30
29	20240909	9750	10700	11310	9520	256961	2580302120	00	0.00	N	5	-980
30	20240902	10730	11800	11860	10690	105857	1194967040	00	0.00	N	5	-1070
31	20240826	11800	11420	11920	11100	74046	857964130	00	0.00	N	2	390
32	20240819	11410	11340	11620	11130	71357	815057320	00	0.00	N	2	70
33	20240812	11340	10740	11430	10300	71942	782726300	00	0.00	N	2	890
34	20240805	10450	11210	11310	8940	194046	1963300710	00	0.00	N	5	-860
35	20240729	11310	11630	11880	11210	76619	880571200	00	0.00	N	5	-320
36	20240722	11630	11970	12060	11210	95853	1110781310	00	0.00	N	5	-70
37	20240715	11700	12470	12810	11700	184420	2274547030	00	0.00	N	5	-770
38	20240708	12470	11310	12770	10910	280072	3342066240	00	0.00	N	2	1080
39	20240701	11390	11940	12290	11380	155993	1831108520	00	0.00	N	5	-550
40	20240624	11940	11700	12140	11700	104114	1237586040	00	0.00	N	2	130
41	20240617	11810	12910	13070	11710	222310	2736183230	00	0.00	N	5	-1110
42	20240610	12920	12930	13440	12650	172784	2253079530	00	0.00	N	2	160
43	20240603	12760	12110	13290	11950	303969	3852208650	00	0.00	N	2	1000
44	20240527	11760	12600	12900	11620	325801	3984233750	00	0.00	N	5	-840
45	20240520	12600	13050	13390	12420	233292	2994528000	00	0.00	N	5	-420
46	20240513	13020	12900	13360	12720	161017	2098000100	00	0.00	N	2	30
47	20240507	12990	13420	13540	12860	129316	1705685440	00	0.00	N	5	-430
48	20240429	13420	12900	13800	12810	258360	3430425230	00	0.00	N	2	540
49	20240422	12880	13000	13230	12880	326534	4249817870	00	0.00	N	5	-120
50	20240415	13000	13600	17980	12810	7587120	117572647720	00	0.00	N	5	-870
51	20240408	13870	13800	14550	12710	326987	4432628630	00	0.00	N	2	70
52	20240401	13800	13850	14600	13300	276468	3832908600	00	0.00	N	5	-70
53	20240325	13870	13280	14710	12520	488561	6646472530	00	0.00	N	2	580
54	20240318	13290	13000	13360	12000	460674	5808972300	00	0.00	N	2	290
55	20240311	13000	13360	13540	12620	240553	3132464220	00	0.00	N	5	-500
56	20240304	13500	13710	14100	12900	302610	4019165480	00	0.00	N	5	-210
57	20240226	13710	14300	15080	13500	303641	4294055480	00	0.00	N	5	-860
58	20240219	14570	14650	16070	13700	496919	7365127450	00	0.00	N	5	-80
59	20240213	14650	14330	15090	13930	203619	2966249590	00	0.00	N	2	740
60	20240205	13910	15700	16180	13310	542911	7567044330	00	0.00	N	5	-1820
61	20240129	15730	17560	17650	15050	308191	4917526640	00	0.00	N	5	-1520
62	20240122	17250	15940	18060	15180	848310	14434734870	00	0.00	N	2	1610
63	20240115	15640	16520	16950	14600	343131	5427247180	00	0.00	N	5	-860
64	20240108	16500	14650	17110	14390	333305	5337379440	00	0.00	N	2	1800
65	20240102	14700	15940	16160	14670	248585	3780386420	00	0.00	N	5	-1460
66	20231226	16160	16950	16950	15270	271602	4310131300	00	0.00	N	5	-440
67	20231218	16600	15490	17300	15110	822556	13598150780	00	0.00	N	2	1380
68	20231211	15220	14890	16270	14730	396434	6221643890	00	0.00	N	2	480
69	20231204	14740	14990	15150	13800	269960	3897542730	00	0.00	N	5	-280
70	20231127	15020	15420	15450	14430	369000	5502413580	00	0.00	N	5	-710
71	20231120	15730	11700	16250	11600	1825946	26444707640	00	0.00	N	2	4130
72	20231113	11600	12930	13110	11320	350642	4224564620	00	0.00	N	5	-1360
73	20231106	12960	12400	13230	12180	378784	4825859960	00	0.00	N	2	610
74	20231030	12350	12820	13570	11670	434547	5475227630	00	0.00	N	5	-720
75	20231023	13070	13940	14400	12490	424575	5617988940	00	0.00	N	5	-1330
76	20231016	14400	14400	15180	13520	226783	3216685520	00	0.00	N	5	-330
77	20231010	14730	13860	15340	13850	372663	5428466310	00	0.00	N	2	700
78	20231004	14030	13790	14340	12700	230009	3076029510	00	0.00	N	2	170
79	20230925	13860	13760	14450	13330	142309	1969324890	00	0.00	N	5	-140
80	20230918	14000	15520	15520	13740	302314	4414385670	00	0.00	N	5	-1760
81	20230911	15760	15290	15950	14540	476556	7275221090	00	0.00	N	2	610
82	20230904	15150	15660	16190	14890	505898	7802161690	00	0.00	N	5	-590
83	20230828	15740	16900	17180	15500	934217	15289941100	00	0.00	N	5	-1160
84	20230821	16900	17010	17580	16300	344244	5812511260	00	0.00	N	5	-70
85	20230814	16970	20750	21300	15990	864960	15005009900	00	0.00	N	5	-4030
86	20230807	21000	21200	22200	19850	436567	9109338830	00	0.00	N	2	100
87	20230731	20900	20300	21650	18900	519227	10595149990	00	0.00	N	2	700
88	20230724	20200	22400	22950	19660	572812	11926848550	00	0.00	N	5	-2400
89	20230717	22600	21600	22800	20200	534151	11544896950	00	0.00	N	2	1500
90	20230710	21100	21450	21700	19710	516605	10664937860	00	0.00	N	5	-150
91	20230703	21250	22850	23900	20400	895593	19760025300	00	0.00	N	5	-1850
92	20230626	23100	23050	25000	21700	800919	18599574500	00	0.00	N	5	-450
93	20230619	23550	25050	25600	23100	667037	16096768650	00	0.00	N	5	-1600
94	20230612	25150	27050	27650	24350	719532	18497839550	00	0.00	N	5	-1900
95	20230605	27050	27250	27500	25500	598553	15908539700	00	0.00	N	5	-400
96	20230530	27450	24700	27450	23950	737372	19030081900	00	0.00	N	2	2500
97	20230522	24950	23050	25800	22250	941721	22813708650	00	0.00	N	2	1650
98	20230515	23300	25750	25750	19700	1580922	35371887180	00	0.00	N	5	-1900
99	20230508	25200	24100	25650	22900	768890	18814723200	00	0.00	N	2	1500
100	20230502	23700	23450	25950	22700	440839	10801242200	00	0.00	N	2	250
101	20230424	23450	25750	26300	22100	884037	21022674550	00	0.00	N	5	-2300
102	20230417	25750	26250	26550	23100	1186767	29558265300	00	0.00	N	5	-750
103	20230410	26500	25400	28950	24500	2218581	58660130450	00	0.00	N	2	1650
104	20230403	24850	21250	25400	20700	1899607	44081353050	00	0.00	N	2	3700
105	20230327	21150	19400	23700	18550	4235482	90717563190	00	0.00	N	2	2770
106	20230320	18380	15490	19480	15000	1869459	32691886930	00	0.00	N	2	2990
107	20230313	15390	16350	17200	13400	9142013	141734977580	00	0.00	N	5	-810
108	20230306	16200	16230	17600	15750	1612091	26897404620	00	0.00	N	2	200
109	20230227	16000	15320	16590	15170	580395	9275249690	00	0.00	N	2	500
110	20230220	15500	15250	16500	14910	927608	14474481740	00	0.00	N	5	-10
111	20230213	15510	15070	16550	14850	940891	14929567770	00	0.00	N	2	440
112	20230206	15070	13900	16140	13690	1060153	15984849980	00	0.00	N	2	1090
113	20230130	13980	14250	14880	13450	829597	11780426470	00	0.00	N	5	-270
114	20230125	14250	14520	15330	13960	512870	7548853780	00	0.00	N	5	-150
115	20230116	14400	14350	15850	13900	1796150	26737489850	00	0.00	N	2	100
116	20230109	14300	13000	15150	12500	1678430	23354889050	00	0.00	N	2	1450
117	20230102	12850	12900	13650	12350	949790	12315397400	00	0.00	N	2	250
118	20221226	12600	10600	12750	10300	1543730	18360805750	00	0.00	N	2	2000
119	20221219	10600	11300	11950	10400	1108645	12417075350	00	0.00	N	5	-550
120	20221212	11150	11300	11550	10050	1130158	12304554750	00	0.00	N	5	-200
121	20221205	11350	11450	12000	10950	1219455	13863965500	00	0.00	N	2	50
122	20221128	11300	14350	15600	11300	7182704	93975746800	00	0.00	N	5	-2650
123	20221121	13950	11200	15950	10050	17206733	217179131350	00	0.00	N	2	3100
124	20221118	10850	9000	11600	9000	10362890	110410386890	00	0.00	N	2	10850