KissMeData/452280/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	7940	7950	8150	7370	1118465	8814207190	00	0.00	N	5	-10
3	20250310	7950	8160	8310	7750	1318441	10561908660	00	0.00	N	5	-280
4	20250304	8230	6930	8690	6710	6763074	55721787445	00	0.00	N	2	1280
5	20250224	6950	7210	7650	6900	603947	4423885000	00	0.00	N	5	-450
6	20250217	7400	7300	7690	7070	973857	7211655880	00	0.00	N	2	190
7	20250210	7210	6800	8390	6520	8079967	63541439030	00	0.00	N	2	480
8	20250203	6730	8730	8980	6730	4467210	36546654380	00	0.00	N	5	-1080
9	20250131	7810	7880	7970	7780	217458	1707075010	00	0.00	N	5	-290
10	20250120	8100	6970	9690	6930	12832754	109837695690	00	0.00	N	2	1220
11	20250113	6880	6680	7260	6600	1162059	8046118190	00	0.00	N	2	140
12	20250106	6740	6580	6920	6490	520185	3486808650	00	0.00	N	2	250
13	20241230	6490	6000	6500	5950	217210	1365999960	00	0.00	N	2	380
14	20241223	6110	6400	6500	5950	396443	2474422850	00	0.00	N	5	-280
15	20241216	6390	6660	6880	6290	652495	4342069260	00	0.00	N	5	-180
16	20241209	6570	6440	6690	5800	1000816	6283060660	00	0.00	N	2	140
17	20241202	6430	8900	8900	6170	2608641	19157056440	00	0.00	N	5	-2690
18	20241125	9120	9480	10650	9120	3827663	38126940350	00	0.00	N	5	-240
19	20241118	9360	8500	9880	8140	5774389	53492561010	00	0.00	N	2	1640
20	20241111	7720	9500	9500	7340	1206173	10068756210	00	0.00	N	5	-1650
21	20241104	9370	8710	9800	8530	2600076	24192385430	00	0.00	N	2	1060
22	20241028	8310	8610	8950	8240	588955	5049225620	00	0.00	N	5	-410
23	20241021	8720	9940	10070	8620	926156	8536092670	00	0.00	N	5	-890
24	20241014	9610	10770	10800	9450	1337017	13549588610	00	0.00	N	5	-1290
25	20241007	10900	10850	11950	10610	2025627	22961720370	00	0.00	N	2	150
26	20240930	10750	11450	11540	10400	985267	10751477810	00	0.00	N	5	-860
27	20240923	11610	13480	13600	11600	3168869	40165538200	00	0.00	N	5	-1820
28	20240919	13430	12880	13650	12690	2138689	28421985190	00	0.00	N	2	560
29	20240909	12870	12000	13490	11700	6210624	77280543070	00	0.00	N	2	1210
30	20240902	11660	14220	14880	11570	9620102	132975284300	00	0.00	N	5	-2840
31	20240826	14500	13560	15750	12900	43766513	629427364220	00	0.00	N	2	1750
32	20240819	12750	12430	14000	11450	28708843	372524952670	00	0.00	N	2	320
33	20240812	12430	11800	12830	11430	11052018	136206649060	00	0.00	N	2	830
34	20240805	11600	11540	12640	9510	13908925	163443382550	00	0.00	N	5	-330
35	20240729	11930	9880	13080	9800	26958552	325825693770	00	0.00	N	2	2530
36	20240722	9400	10480	11140	9300	3058041	31335283510	00	0.00	N	5	-1180
37	20240715	10580	9510	11620	9310	9387429	102063701000	00	0.00	N	2	1090
38	20240708	9490	9800	10380	9180	3331709	32934834680	00	0.00	N	5	-300
39	20240701	9790	11400	11470	9310	4055243	40944826630	00	0.00	N	5	-1540
40	20240624	11330	11660	13390	11170	19563760	241089149490	00	0.00	N	5	-500
41	20240617	11830	9370	12850	9060	29540557	345409698880	00	0.00	N	2	2610
42	20240610	9220	9650	10590	9190	3684022	36443266940	00	0.00	N	5	-530
43	20240603	9750	11750	11760	9450	3920572	41649577060	00	0.00	N	5	-2110
44	20240527	11860	13040	14130	11510	5711503	73466796060	00	0.00	N	5	-1410
45	20240520	13270	9400	14600	8930	35105975	434968028950	00	0.00	N	2	3870
46	20240513	9400	8970	10600	8970	3648748	35123348540	00	0.00	N	2	490
47	20240507	8910	6470	10840	6320	22789834	207464580180	00	0.00	N	2	2450
48	20240429	6460	6700	6950	6350	730535	4877578980	00	0.00	N	5	-130
49	20240422	6590	5640	6930	5540	2042651	12998359550	00	0.00	N	2	1070
50	20240415	5520	5740	5920	5410	246049	1389395800	00	0.00	N	5	-360
51	20240408	5880	6140	6350	5830	143543	864369860	00	0.00	N	5	-250
52	20240401	6130	6590	6800	6100	284960	1819398570	00	0.00	N	5	-460
53	20240325	6590	6930	6940	6420	359831	2371057460	00	0.00	N	5	-310
54	20240318	6900	6720	6960	6620	367962	2497959990	00	0.00	N	2	200
55	20240311	6700	6610	7140	6420	590670	4005201290	00	0.00	N	2	50
56	20240304	6650	6930	7400	6380	664084	4523703910	00	0.00	N	5	-270
57	20240226	6920	7280	7310	6680	493170	3411657340	00	0.00	N	5	-400
58	20240219	7320	7940	7940	7320	303858	2314123480	00	0.00	N	5	-610
59	20240213	7930	7510	8390	7510	375591	2984714140	00	0.00	N	2	430
60	20240205	7500	7430	7890	7400	192246	1464876140	00	0.00	N	3	0
61	20240129	7500	7810	7850	7120	384520	2877679700	00	0.00	N	5	-300
62	20240122	7800	8530	8580	7560	522468	4128950730	00	0.00	N	5	-650
63	20240115	8450	9500	9510	8150	576742	5095128690	00	0.00	N	5	-1050
64	20240108	9500	9200	10180	9190	2048131	19967953580	00	0.00	N	2	310
65	20240102	9190	9250	9520	9100	391538	3629416190	00	0.00	N	5	-90
66	20231226	9280	9240	9420	8980	580896	5283091510	00	0.00	N	5	-30
67	20231218	9310	9160	10350	8980	3205655	31200264630	00	0.00	N	2	180
68	20231211	9130	10900	11500	9050	2812175	28876110800	00	0.00	N	5	-1670
69	20231204	10800	12040	12490	10100	9186295	104267459620	00	0.00	N	5	-940
70	20231127	11740	19220	20650	11680	37392003	581754779590	00	0.00	N	5	-6590
71	20231124	18330	16600	19790	16590	35846607	654564497880	00	0.00	N	2	18330