KissMeData/456570/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	8100	8500	8800	8000	2722	22769350	00	0.00	N	5	-690
3	20250131	8790	8790	8790	8510	174	1515460	00	0.00	N	3	0
4	20250120	8790	8700	8990	8000	3674	31535390	00	0.00	N	5	-180
5	20250113	8970	8990	9100	8400	5409	47358700	00	0.00	N	2	120
6	20250106	8850	8800	9210	8600	3295	29008260	00	0.00	N	2	70
7	20241230	8780	8390	9200	8000	1576	13561600	00	0.00	N	2	390
8	20241223	8390	8000	8400	6970	5926	44139540	00	0.00	N	2	200
9	20241216	8190	9290	9890	7440	19586	167690330	00	0.00	N	5	-1100
10	20241209	9290	11550	11820	8750	26345	252063640	00	0.00	N	5	-2530
11	20241202	11820	12000	12500	11510	4359	51700750	00	0.00	N	5	-160
12	20241125	11980	11990	12600	11410	4360	51683530	00	0.00	N	5	-20
13	20241118	12000	12200	12430	11500	2839	33620480	00	0.00	N	5	-470
14	20241111	12470	13000	13000	11410	2098	25726340	00	0.00	N	5	-530
15	20241104	13000	12280	13500	11900	1571	19685030	00	0.00	N	2	870
16	20241028	12130	13150	13150	11410	3747	44813740	00	0.00	N	5	-870
17	20241021	13000	13700	13980	12700	4363	56774400	00	0.00	N	5	-700
18	20241014	13700	14800	14990	13400	4217	59204270	00	0.00	N	5	-1350
19	20241007	15050	15000	15200	14520	1617	24181830	00	0.00	N	5	-250
20	20240930	15300	15400	15770	14810	1628	24635940	00	0.00	N	5	-390
21	20240923	15690	13490	17810	13250	13102	205054450	00	0.00	N	2	2210
22	20240919	13480	12750	13600	12600	3696	48680790	00	0.00	N	2	590
23	20240909	12890	12450	12900	11670	819	10152830	00	0.00	N	2	390
24	20240902	12500	12800	13180	11560	3436	43769170	00	0.00	N	5	-300
25	20240826	12800	13390	13450	12500	1119	14628340	00	0.00	N	5	-590
26	20240819	13390	12590	13450	12030	5265	68945420	00	0.00	N	2	820
27	20240812	12570	11850	12590	11500	2148	25626860	00	0.00	N	2	1020
28	20240805	11550	12000	12000	11010	4118	46618350	00	0.00	N	5	-820
29	20240729	12370	12000	12560	11500	1456	17286220	00	0.00	N	2	420
30	20240722	11950	12750	12990	11150	2253	27042760	00	0.00	N	5	-1070
31	20240715	13020	13190	13190	12410	1865	24273270	00	0.00	N	2	20
32	20240708	13000	12700	13400	12700	5341	70025190	00	0.00	N	3	0
33	20240701	13000	12700	13000	12450	5808	73695090	00	0.00	N	2	500
34	20240624	12500	13020	13020	11450	8317	101908090	00	0.00	N	5	-520
35	20240617	13020	13250	13250	12830	2920	37904480	00	0.00	N	5	-230
36	20240610	13250	13330	13330	12950	1975	25740130	00	0.00	N	5	-70
37	20240603	13320	13650	13700	12650	1567	20750550	00	0.00	N	5	-70
38	20240527	13390	12820	13900	12050	4332	57508040	00	0.00	N	2	580
39	20240520	12810	11700	12850	11000	7912	94106220	00	0.00	N	2	870
40	20240513	11940	12900	12900	11620	9352	111724290	00	0.00	N	5	-710
41	20240507	12650	14500	14500	11000	18855	234602710	00	0.00	N	5	-2030
42	20240429	14680	17500	17550	14400	9251	146005230	00	0.00	N	5	-1770
43	20240422	16450	10820	16450	10820	36197	440435470	00	0.00	N	2	3730
44	20240415	12720	20850	21500	12720	34822	640803680	00	0.00	N	5	-8080
45	20240408	20800	22250	22750	19900	36684	764957300	00	0.00	N	5	-1450
46	20240401	22250	23700	24550	20550	43748	973783950	00	0.00	N	5	-1050
47	20240325	23300	24450	24950	21150	52601	1216854500	00	0.00	N	5	-700
48	20240318	24000	19900	26500	19500	42355	985820890	00	0.00	N	2	4000
49	20240311	20000	14940	20500	14510	86936	1511836090	00	0.00	N	2	5140
50	20240304	14860	14500	15400	13810	15895	235995880	00	0.00	N	2	670
51	20240226	14190	12750	15950	12550	38110	560798730	00	0.00	N	2	1830
52	20240219	12360	9100	12360	8900	29129	299747020	00	0.00	N	2	3360
53	20240213	9000	9100	9180	8800	4812	43259320	00	0.00	N	5	-50
54	20240205	9050	9790	9800	8700	3045	28537950	00	0.00	N	5	-750
55	20240129	9800	9590	10300	8800	3022	29279190	00	0.00	N	2	210
56	20240122	9590	9000	9830	9000	4596	43907890	00	0.00	N	2	390
57	20240115	9200	9600	9600	8700	4499	41246870	00	0.00	N	5	-50
58	20240108	9250	9000	9530	8320	2673	23909600	00	0.00	N	5	-120
59	20240102	9370	9500	9500	8000	3462	31627610	00	0.00	N	2	1080
60	20231226	8290	7700	8350	7400	2905	23032630	00	0.00	N	2	890
61	20231218	7400	6690	7700	6600	2577	17827930	00	0.00	N	2	710
62	20231211	6690	6780	6800	6000	5835	37061510	00	0.00	N	2	220
63	20231204	6470	6290	6780	5900	7009	42319810	00	0.00	N	2	180
64	20231127	6290	7100	7100	5910	12343	77133600	00	0.00	N	5	-580
65	20231120	6870	7970	7970	6400	13136	87319600	00	0.00	N	5	-70
66	20231113	6940	7790	8000	6000	10093	68972880	00	0.00	N	2	70
67	20231106	6870	8490	8880	6460	22606	152668500	00	0.00	N	5	-1490
68	20231030	8360	7800	8500	7400	1348	10460450	00	0.00	N	2	170
69	20231023	8190	7900	8870	6460	2527	18537790	00	0.00	N	2	300
70	20231016	7890	8650	9000	7500	6759	53503780	00	0.00	N	5	-1200
71	20231010	9090	9000	9200	7520	9187	79110380	00	0.00	N	2	240
72	20231004	8850	9100	9100	8750	3688	32761450	00	0.00	N	5	-240
73	20230925	9090	9030	9090	8950	355	3193690	00	0.00	N	2	50
74	20230918	9040	9050	9100	8200	8745	77596110	00	0.00	N	5	-20
75	20230911	9060	9200	9400	8820	14627	132547560	00	0.00	N	5	-120
76	20230904	9180	9270	9280	8950	3379	30672220	00	0.00	N	5	-90
77	20230828	9270	9900	9900	8950	5780	53426070	00	0.00	N	5	-630
78	20230821	9900	9150	10300	8800	8434	79215110	00	0.00	N	2	750
79	20230814	9150	9100	9930	8610	5529	49404330	00	0.00	N	2	50
80	20230807	9100	9400	9990	8830	25837	237186700	00	0.00	N	5	-300
81	20230731	9400	9490	10300	8800	22281	209566000	00	0.00	N	5	-90
82	20230724	9490	9930	9930	6120	69811	511895590	00	0.00	N	5	-2190
83	20230719	11680	19000	19000	11680	7188	104359070	00	0.00	N	2	11680