KissMeData/413640/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250414	14930	11500	15990	11420	5069803	70281888675	00	0.00	N	2	3730
3	20250407	11200	9670	11640	9530	631129	6893544115	00	0.00	N	2	1210
4	20250331	9990	10730	11300	9750	355992	3708631550	00	0.00	N	5	-1000
5	20250324	10990	11940	12300	10750	422599	4862205915	00	0.00	N	5	-930
6	20250317	11920	11170	12670	10900	1015849	12063028150	00	0.00	N	2	770
7	20250310	11150	10960	11470	10570	687920	7568785220	00	0.00	N	2	140
8	20250304	11010	9490	11480	8790	4245710	44662359015	00	0.00	N	2	1460
9	20250224	9550	9060	11240	8900	4623152	47381299380	00	0.00	N	2	850
10	20250217	8700	8180	10150	8030	5078640	47297847330	00	0.00	N	2	630
11	20250210	8070	8210	8220	7880	95726	766721330	00	0.00	N	5	-20
12	20250203	8090	7530	8600	7470	205721	1663591620	00	0.00	N	2	410
13	20250131	7680	7460	8080	7310	31752	246323830	00	0.00	N	2	220
14	20250120	7460	7620	7660	7280	97010	722327220	00	0.00	N	5	-160
15	20250113	7620	8190	8190	7570	124492	967401700	00	0.00	N	5	-480
16	20250106	8100	8200	8820	7920	79747	661180610	00	0.00	N	5	-100
17	20241230	8200	7890	8350	7540	64735	510235090	00	0.00	N	2	310
18	20241223	7890	8350	8750	7860	95820	789791660	00	0.00	N	5	-460
19	20241216	8350	9110	9110	8220	148267	1289490510	00	0.00	N	5	-460
20	20241209	8810	8050	8890	7750	95761	788962680	00	0.00	N	2	410
21	20241202	8400	9170	9740	7940	527845	4761952950	00	0.00	N	5	-470
22	20241125	8870	10370	10370	8610	832986	7794489250	00	0.00	N	5	-390
23	20241118	9260	8230	9750	8090	406710	3670032600	00	0.00	N	2	1030
24	20241111	8230	8790	8790	7600	90364	724498370	00	0.00	N	5	-170
25	20241104	8400	7490	8550	7440	145279	1184251550	00	0.00	N	2	910
26	20241028	7490	7450	7720	7300	62400	463689200	00	0.00	N	2	40
27	20241021	7450	7590	7980	7320	126889	959653050	00	0.00	N	5	-130
28	20241014	7580	7900	9630	7560	1967288	17540514760	00	0.00	N	5	-190
29	20241007	7770	7720	7810	7420	34507	262347940	00	0.00	N	2	50
30	20240930	7720	7980	8090	7650	39651	310105700	00	0.00	N	5	-330
31	20240923	8050	7900	8400	7890	47768	382249030	00	0.00	N	2	150
32	20240919	7900	7820	8080	7710	18956	148871700	00	0.00	N	2	80
33	20240909	7820	7890	8180	7520	54452	425133010	00	0.00	N	5	-70
34	20240902	7890	8450	8680	7580	123593	988410980	00	0.00	N	5	-460
35	20240826	8350	8860	8980	8130	106760	906207900	00	0.00	N	5	-370
36	20240819	8720	9240	9380	8710	123084	1110149910	00	0.00	N	5	-540
37	20240812	9260	8650	9600	8630	111331	1016937370	00	0.00	N	2	510
38	20240805	8750	8900	9240	7300	363998	3016402620	00	0.00	N	5	-530
39	20240729	9280	9390	9910	8800	307061	2909521910	00	0.00	N	3	0
40	20240722	9280	9280	9490	9100	134559	1246662380	00	0.00	N	5	-80
41	20240715	9360	9110	9690	8920	170240	1573040280	00	0.00	N	2	140
42	20240708	9220	9120	9710	9010	229004	2148938920	00	0.00	N	2	20
43	20240701	9200	9320	9930	9030	423544	3933820320	00	0.00	N	5	-60
44	20240624	9260	9600	9890	9210	176526	1673132300	00	0.00	N	5	-340
45	20240617	9600	9920	10020	9410	278001	2712501400	00	0.00	N	5	-320
46	20240610	9920	10200	10480	9860	407393	4124819140	00	0.00	N	5	-380
47	20240603	10300	12250	12350	10210	984952	10883991970	00	0.00	N	5	-1690
48	20240527	11990	12420	12940	11450	2760469	34116393770	00	0.00	N	5	-460
49	20240520	12450	9200	14150	9120	15589741	186486842190	00	0.00	N	2	3250
50	20240513	9200	9070	9920	8710	365485	3412957230	00	0.00	N	2	280
51	20240507	8920	9180	9490	8800	357812	3288848400	00	0.00	N	5	-60
52	20240429	8980	8610	9310	8460	298033	2622836150	00	0.00	N	2	370
53	20240422	8610	9010	9250	8580	221243	1965576830	00	0.00	N	5	-410
54	20240415	9020	9320	9500	8500	424168	3832248860	00	0.00	N	5	-380
55	20240408	9400	9660	9660	9120	113189	1059597210	00	0.00	N	5	-250
56	20240401	9650	9140	9680	8990	241365	2257604250	00	0.00	N	2	510
57	20240325	9140	9300	9700	9070	268867	2523147510	00	0.00	N	5	-180
58	20240318	9320	9190	9410	8880	354030	3239966770	00	0.00	N	2	140
59	20240311	9180	9760	9770	9060	364536	3369447010	00	0.00	N	5	-570
60	20240304	9750	9190	9830	8990	398434	3731435690	00	0.00	N	2	670
61	20240226	9080	9480	9730	8930	418264	3858033250	00	0.00	N	5	-500
62	20240219	9580	10510	10850	9460	728128	7370037280	00	0.00	N	5	-810
63	20240213	10390	10300	11100	9600	995260	10255124860	00	0.00	N	2	110
64	20240205	10280	11120	11120	10080	586163	6106545020	00	0.00	N	5	-680
65	20240129	10960	15720	16220	10250	2757841	33587471290	00	0.00	N	5	-4240
66	20240122	15200	16490	19000	14720	3241424	54417879900	00	0.00	N	5	-170
67	20240115	15370	14600	16050	12730	1675848	24473275680	00	0.00	N	2	420
68	20240108	14950	13500	16600	12850	8584272	128291181960	00	0.00	N	2	2100
69	20240102	12850	9490	13390	9330	5361199	66600417760	00	0.00	N	2	3610
70	20231226	9240	9530	9700	8850	246057	2244553540	00	0.00	N	5	-270
71	20231218	9510	9220	10230	9220	576502	5581657550	00	0.00	N	2	300
72	20231211	9210	11190	11650	9210	1189613	12118696800	00	0.00	N	5	-1990
73	20231204	11200	11600	11680	9580	1093191	11675552530	00	0.00	N	5	-210
74	20231127	11410	12650	12950	11320	1248973	15026924820	00	0.00	N	5	-930
75	20231120	12340	13480	14080	11890	3203376	40862076140	00	0.00	N	5	-760
76	20231113	13100	11450	14870	10850	10535417	137448996130	00	0.00	N	2	1300
77	20231109	11800	17040	17400	10630	9418180	125695421770	00	0.00	N	2	11800