KissMeData/417200/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	11080	10340	11390	10200	1124159	12073874370	00	0.00	N	2	650
3	20250414	10430	10400	10710	10120	656035	6824960895	00	0.00	N	2	180
4	20250407	10250	10110	10270	9050	1175455	11572641340	00	0.00	N	5	-250
5	20250331	10500	10860	11090	9970	1108943	11728085460	00	0.00	N	5	-620
6	20250324	11120	12380	12530	11110	899500	10634172020	00	0.00	N	5	-1250
7	20250317	12370	12250	13400	12090	5485563	70190391695	00	0.00	N	2	450
8	20250310	11920	11020	12480	10600	3984790	46727655755	00	0.00	N	2	830
9	20250304	11090	10960	11630	10950	859531	9678706915	00	0.00	N	5	-250
10	20250224	11340	12770	12770	11330	2356324	28485288810	00	0.00	N	5	-1440
11	20250217	12780	12750	13790	12630	4168925	54865282250	00	0.00	N	2	30
12	20250210	12750	12690	13470	12270	6312678	77886852980	00	0.00	N	2	50
13	20250203	12700	13070	14470	12410	3358411	44756796930	00	0.00	N	5	-550
14	20250131	13250	13700	13850	13140	419373	5596185010	00	0.00	N	5	-410
15	20250120	13660	15150	15920	13580	9542466	142566367840	00	0.00	N	5	-1150
16	20250113	14810	12460	16000	12080	10678413	157276644700	00	0.00	N	2	2340
17	20250106	12470	12310	12890	11700	1542495	18980244780	00	0.00	N	2	220
18	20241230	12250	11150	12570	10850	1063717	12760474100	00	0.00	N	2	1090
19	20241223	11160	11240	11450	10750	731272	8135973060	00	0.00	N	2	20
20	20241216	11140	11210	11840	10850	1363311	15422436690	00	0.00	N	2	20
21	20241209	11120	9910	11290	9600	2200635	23220695500	00	0.00	N	2	810
22	20241202	10310	11600	11890	9870	1846811	20064683050	00	0.00	N	5	-1180
23	20241125	11490	11860	12560	11390	1472086	17686028300	00	0.00	N	5	-370
24	20241118	11860	12190	12530	11860	1205684	14661624380	00	0.00	N	5	-310
25	20241111	12170	14720	14940	11500	1924679	24969187330	00	0.00	N	5	-2540
26	20241104	14710	15090	16760	14710	1705209	26542361360	00	0.00	N	5	-370
27	20241028	15080	15110	15750	14730	926946	14144660680	00	0.00	N	5	-120
28	20241021	15200	16280	16680	15070	967112	15081827800	00	0.00	N	5	-1060
29	20241014	16260	17490	17790	16250	793079	13485753310	00	0.00	N	5	-1240
30	20241007	17500	18280	18950	17500	894510	16333970540	00	0.00	N	5	-770
31	20240930	18270	18870	19140	18000	690406	12790279370	00	0.00	N	5	-290
32	20240923	18560	17860	19240	17470	3847922	68858609810	00	0.00	N	2	980
33	20240919	17580	17320	17750	17220	1041844	18260022910	00	0.00	N	2	340
34	20240909	17240	16100	17330	16020	905407	15319950810	00	0.00	N	2	580
35	20240902	16660	17600	20050	16660	3783371	70172593610	00	0.00	N	5	-900
36	20240826	17560	17670	18340	17200	1207827	21459980020	00	0.00	N	2	60
37	20240819	17500	17230	18600	16960	1647597	29315964080	00	0.00	N	2	270
38	20240812	17230	16300	17580	16000	1177990	19874139980	00	0.00	N	2	930
39	20240805	16300	17170	17300	14040	2980757	47306093150	00	0.00	N	5	-1270
40	20240729	17570	19000	19630	17560	1982006	36994225130	00	0.00	N	5	-1440
41	20240722	19010	21950	22200	19010	2326312	46891251620	00	0.00	N	5	-3190
42	20240715	22200	23850	24700	22000	2390951	55488373650	00	0.00	N	5	-1650
43	20240708	23850	23300	25150	23200	3117803	75004494750	00	0.00	N	2	450
44	20240701	23400	23550	24500	23100	2323917	55035819650	00	0.00	N	5	-250
45	20240624	23650	24750	24850	23250	2590807	61634935600	00	0.00	N	5	-1250
46	20240617	24900	25850	26200	24500	4652602	116839835400	00	0.00	N	5	-700
47	20240610	25600	27500	31950	24700	29794151	865345091000	00	0.00	N	5	-1350
48	20240603	26950	29200	29500	26200	4359760	119113151150	00	0.00	N	5	-2450
49	20240527	29400	29850	31050	28300	12715600	378385448700	00	0.00	N	5	-1150
50	20240520	30550	25200	31550	24350	29206477	851871550800	00	0.00	N	2	4800
51	20240513	25750	24550	26500	24550	2692033	69547211500	00	0.00	N	2	1200
52	20240507	24550	26550	26850	24500	2125120	54510996900	00	0.00	N	5	-1550
53	20240429	26100	24150	26350	23800	3812921	97448563500	00	0.00	N	2	2100
54	20240422	24000	24500	25150	23700	2217330	53937746900	00	0.00	N	5	-350
55	20240415	24350	24050	26900	23300	5784628	145749083900	00	0.00	N	5	-150
56	20240408	24500	25150	25600	23700	2457146	60397784050	00	0.00	N	5	-1250
57	20240401	25750	23700	28300	23700	18459248	489586314350	00	0.00	N	2	2150
58	20240325	23600	24250	24300	22850	2791371	65846148950	00	0.00	N	5	-650
59	20240318	24250	25950	26250	24200	3213656	80354714850	00	0.00	N	5	-1150
60	20240311	25400	24050	27450	23600	10584579	273110569550	00	0.00	N	2	1100
61	20240304	24300	26000	27050	23850	4664812	117130041400	00	0.00	N	5	-1800
62	20240226	26100	29250	31750	25650	6648848	192440973800	00	0.00	N	5	-3150
63	20240219	29250	30050	30750	29100	3176333	94434069400	00	0.00	N	5	-1050
64	20240213	30300	30000	31950	29650	5103182	157214427100	00	0.00	N	2	600
65	20240205	29700	31550	32000	28550	4963249	149039409300	00	0.00	N	5	-2300
66	20240129	32000	32000	34300	28100	14083378	440639020300	00	0.00	N	2	550
67	20240122	31450	40550	41050	30150	14692660	513180926450	00	0.00	N	5	-10100
68	20240115	41550	45500	47750	40000	17010288	755966159900	00	0.00	N	5	-3100
69	20240108	44650	48950	49100	38000	31874064	1394242771900	00	0.00	N	5	-5050
70	20240102	49700	44600	50300	43800	17423867	824536319800	00	0.00	N	2	5350
71	20231226	44350	45400	46500	36700	23494787	988518958950	00	0.00	N	5	-2600
72	20231218	46950	33650	51500	31800	102567536	4502340599700	00	0.00	N	2	16250
73	20231212	30700	19940	37650	19900	139024906	3932304758390	00	0.00	N	2	30700