KissMeData/378340/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	17550	18510	19660	17500	9302948	172753222145	00	0.00	N	5	-760
3	20250310	18310	14920	19600	14500	11514274	207485123645	00	0.00	N	2	3390
4	20250304	14920	15410	15460	14410	912997	13638792500	00	0.00	N	5	-490
5	20250224	15410	15970	17200	14930	1811317	29492885060	00	0.00	N	5	-780
6	20250217	16190	14500	16860	14490	2408026	37547069040	00	0.00	N	2	1810
7	20250210	14380	13650	15040	13050	1000310	14290920360	00	0.00	N	2	730
8	20250203	13650	13080	14040	12520	706058	9341785630	00	0.00	N	2	240
9	20250131	13410	13670	13670	13030	76731	1027995040	00	0.00	N	5	-270
10	20250120	13680	14510	14980	13500	873360	12400497490	00	0.00	N	5	-810
11	20250113	14490	14030	15200	13900	824357	11857150260	00	0.00	N	2	430
12	20250106	14060	14100	14620	13860	1013262	14399906980	00	0.00	N	2	480
13	20241230	13580	12470	13730	12350	362759	4817707650	00	0.00	N	2	980
14	20241223	12600	12710	13510	12300	342419	4425090130	00	0.00	N	5	-100
15	20241216	12700	13050	14300	12640	923793	12360158140	00	0.00	N	5	-180
16	20241209	12880	12120	12890	11200	636349	7708395690	00	0.00	N	2	590
17	20241202	12290	13420	13720	11620	738883	9440520920	00	0.00	N	5	-970
18	20241125	13260	14700	15080	13260	955733	13733205080	00	0.00	N	5	-1200
19	20241118	14460	14570	14890	14060	1308474	18894836960	00	0.00	N	5	-110
20	20241111	14570	18140	21200	13950	7421665	138421476660	00	0.00	N	5	-3180
21	20241104	17750	18450	18620	16650	1476376	26313166440	00	0.00	N	5	-30
22	20241028	17780	15100	18660	15070	3092090	54031137210	00	0.00	N	2	2730
23	20241021	15050	16660	16900	14980	827731	13027840790	00	0.00	N	5	-1610
24	20241014	16660	17700	18600	16570	974626	17186390820	00	0.00	N	5	-1280
25	20241007	17940	17520	19780	17500	3081956	58446460840	00	0.00	N	2	730
26	20240930	17210	17790	18460	17030	764602	13581538900	00	0.00	N	5	-720
27	20240923	17930	16710	18730	16710	2589035	46433283750	00	0.00	N	2	1340
28	20240919	16590	17480	17970	16570	572438	9866922500	00	0.00	N	5	-890
29	20240909	17480	16150	19000	16000	4236248	75553006040	00	0.00	N	2	810
30	20240902	16670	18510	21350	16610	7267515	140032836700	00	0.00	N	5	-1870
31	20240826	18540	14600	20350	13720	15707223	289042296970	00	0.00	N	2	4110
32	20240819	14430	14900	15890	14230	2097215	31561555710	00	0.00	N	2	70
33	20240812	14360	13250	15440	13090	2305165	33350251790	00	0.00	N	2	1160
34	20240805	13200	15000	15190	11880	2302004	29352547510	00	0.00	N	5	-2230
35	20240729	15430	16710	16930	15180	810868	13070237680	00	0.00	N	5	-1280
36	20240722	16710	18650	18800	16500	951390	16657202750	00	0.00	N	5	-2340
37	20240715	19050	20300	20350	17300	1074623	20065974710	00	0.00	N	5	-1300
38	20240708	20350	20050	21350	19980	560026	11538173520	00	0.00	N	2	300
39	20240701	20050	20750	21100	19750	947736	19195859630	00	0.00	N	5	-650
40	20240624	20700	21200	21200	20100	609501	12498349950	00	0.00	N	5	-500
41	20240617	21200	23400	23400	21150	764033	16759432550	00	0.00	N	5	-2200
42	20240610	23400	23650	24700	22750	1379081	32824328000	00	0.00	N	3	0
43	20240603	23400	21200	23500	21100	1216069	27247294550	00	0.00	N	2	2150
44	20240527	21250	23500	23850	21000	1147363	25633749400	00	0.00	N	5	-2250
45	20240520	23500	24000	25600	23100	1875710	45936597750	00	0.00	N	5	-150
46	20240513	23650	23300	23750	22200	923057	21315415150	00	0.00	N	2	350
47	20240507	23300	24300	24450	23050	913349	21517685200	00	0.00	N	5	-850
48	20240429	24150	23350	26200	22850	1722433	42722817750	00	0.00	N	2	800
49	20240422	23350	25950	28300	23350	3232470	84931662650	00	0.00	N	5	-2350
50	20240415	25700	26800	28100	25000	2451544	64919437700	00	0.00	N	5	-2050
51	20240408	27750	27800	29900	24100	3860510	102383260900	00	0.00	N	5	-250
52	20240401	28000	33350	33950	27750	6567727	208271063450	00	0.00	N	5	-4800
53	20240325	32800	30150	35700	29350	17297867	551286050750	00	0.00	N	2	2150
54	20240318	30650	31800	33300	28200	12358974	377107195700	00	0.00	N	2	2250
55	20240311	28400	26250	31200	25800	13640807	390054049700	00	0.00	N	2	1900
56	20240304	26500	21300	27700	19830	19023747	477821409140	00	0.00	N	2	5400
57	20240226	21100	20600	23550	20550	8049014	178002638320	00	0.00	N	2	1310
58	20240219	19790	18800	20850	17800	3013280	59312314960	00	0.00	N	2	990
59	20240213	18800	17900	19310	17610	1308112	24436189290	00	0.00	N	2	1100
60	20240205	17700	17220	18160	16760	718112	12598038600	00	0.00	N	2	490
61	20240129	17210	17300	18490	16900	1565293	27672934270	00	0.00	N	2	230
62	20240122	16980	18200	18230	16500	1336879	23206174280	00	0.00	N	5	-1250
63	20240115	18230	19740	19900	18110	2676339	51141288490	00	0.00	N	5	-2720
64	20240108	20950	23150	23550	20450	4253135	95643277550	00	0.00	N	5	-2150
65	20240102	23100	18380	25000	17900	9121777	206993161240	00	0.00	N	2	4750
66	20231226	18350	18240	18490	17760	617189	11236381100	00	0.00	N	2	230
67	20231218	18120	17410	19090	17320	1549033	28506326400	00	0.00	N	2	810
68	20231211	17310	17550	17810	17000	822760	14247099660	00	0.00	N	5	-220
69	20231204	17530	18930	19010	17310	985587	17591363500	00	0.00	N	5	-1160
70	20231127	18690	19190	19900	18590	1904071	36540062040	00	0.00	N	5	-180
71	20231120	18870	20050	20350	18810	3453697	66022862668	00	0.00	N	5	-960
72	20231113	19830	17850	20900	16320	5343984	102726402430	00	0.00	N	2	2110
73	20231106	17720	19040	20900	17570	2024467	39040407930	00	0.00	N	5	-650
74	20231030	18370	17990	18750	17000	1394926	24751810920	00	0.00	N	2	380
75	20231023	17990	18430	20000	17280	1977555	36643296570	00	0.00	N	5	-1580
76	20231016	19570	24700	26300	18980	2392859	54390192790	00	0.00	N	5	-9480
77	20231010	29050	28300	29450	26400	200012	5665394650	00	0.00	N	2	1050
78	20231004	28000	32150	32150	27200	301457	8743352450	00	0.00	N	5	-4200
79	20230925	32200	34850	35500	32050	1395176	46724189850	00	0.00	N	5	-2350
80	20230918	34550	35850	36150	31450	1820200	61297128300	00	0.00	N	5	-1300
81	20230911	35850	33300	39050	31250	7031748	252730678300	00	0.00	N	2	2700
82	20230904	33150	28600	33150	27800	2425534	75579893400	00	0.00	N	2	4600
83	20230828	28550	30100	30400	28300	925668	27064320900	00	0.00	N	5	-800
84	20230821	29350	25000	31800	25000	2419254	68581399900	00	0.00	N	2	4100
85	20230814	25250	27500	28200	25100	2392452	63011337800	00	0.00	N	5	-4250
86	20230807	29500	30850	30850	26000	1166666	32768896200	00	0.00	N	5	-1250
87	20230731	30750	32250	37300	30750	2170296	73264764400	00	0.00	N	5	-1600
88	20230724	32350	44500	44550	30750	2645098	98326529545	00	0.00	N	5	-12250
89	20230717	44600	49550	55400	42150	8820352	437181031700	00	0.00	N	5	-12700
90	20230714	57300	61300	66000	53050	8033894	474486067800	00	0.00	N	3	0