KissMeData/451250/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250331	11590	10200	11990	9900	7457075	84028841635	00	0.00	N	2	1220
3	20250324	10370	9980	10700	9750	1338089	13765725905	00	0.00	N	2	450
4	20250317	9920	10000	10520	9640	1026923	10295037965	00	0.00	N	5	-80
5	20250310	10000	9690	10570	9530	1191464	12088342930	00	0.00	N	2	310
6	20250304	9690	10010	10330	9580	1286806	12828986875	00	0.00	N	5	-320
7	20250224	10010	9550	10800	9360	5249499	53334172100	00	0.00	N	2	290
8	20250217	9720	9100	10290	9090	1729413	16911619650	00	0.00	N	2	620
9	20250210	9100	9450	9640	9030	410958	3799036520	00	0.00	N	2	70
10	20250203	9030	9070	9310	8770	259548	2363198360	00	0.00	N	5	-150
11	20250131	9180	9330	9330	9170	34392	317272630	00	0.00	N	5	-150
12	20250120	9330	9880	10170	9060	327163	3164917500	00	0.00	N	5	-530
13	20250113	9860	9860	10190	9520	630238	6236345000	00	0.00	N	5	-50
14	20250106	9910	11000	11570	9650	3728548	39752805340	00	0.00	N	2	130
15	20241230	9780	9030	9870	8970	207559	2001918600	00	0.00	N	2	750
16	20241223	9030	9560	10080	9000	283135	2713917950	00	0.00	N	5	-390
17	20241216	9420	9830	10190	9310	427216	4147737520	00	0.00	N	5	-300
18	20241209	9720	8810	9800	8010	970386	8825303950	00	0.00	N	2	620
19	20241202	9100	8860	10500	8600	4009306	39817169830	00	0.00	N	2	250
20	20241125	8850	9020	9400	8850	277422	2523194260	00	0.00	N	5	-10
21	20241118	8860	8920	9170	8730	402363	3618583780	00	0.00	N	5	-240
22	20241111	9100	10600	10600	8370	1907820	18459151960	00	0.00	N	5	-1600
23	20241104	10700	10410	11130	9980	1460979	15515494320	00	0.00	N	2	500
24	20241028	10200	9110	12220	9110	2955976	33106173510	00	0.00	N	2	780
25	20241021	9420	12180	12310	9270	690353	7309932930	00	0.00	N	5	-2760
26	20241014	12180	12550	12600	12020	434344	5335114900	00	0.00	N	5	-340
27	20241007	12520	13200	13410	12510	440913	5709140320	00	0.00	N	5	-460
28	20240930	12980	14330	14450	12950	770412	10595989780	00	0.00	N	5	-1210
29	20240923	14190	13510	14300	12880	2409993	33255657600	00	0.00	N	2	860
30	20240919	13330	13830	14020	12960	509083	6872072330	00	0.00	N	5	-400
31	20240909	13730	14060	15390	13730	5015829	73410741920	00	0.00	N	5	-710
32	20240902	14440	12150	15460	11900	14466201	207853486990	00	0.00	N	2	2560
33	20240826	11880	13300	13300	11700	446953	5473588280	00	0.00	N	5	-1230
34	20240819	13110	14270	14450	13020	534511	7316553880	00	0.00	N	5	-1120
35	20240812	14230	13910	16260	13080	1645434	24194726310	00	0.00	N	2	470
36	20240805	13760	14700	14700	11400	1135134	15162395070	00	0.00	N	5	-1080
37	20240729	14840	15700	17100	14840	1467520	23796440760	00	0.00	N	5	-840
38	20240722	15680	16380	17400	15680	1055648	17635484810	00	0.00	N	5	-870
39	20240715	16550	17480	17850	15880	983728	16736534430	00	0.00	N	5	-720
40	20240708	17270	18150	18840	17260	1617589	29443080210	00	0.00	N	5	-700
41	20240701	17970	20200	21100	16790	6215257	117942762030	00	0.00	N	5	-2280
42	20240624	20250	20300	22400	19400	5196856	108829155600	00	0.00	N	5	-500
43	20240617	20750	21550	22200	19050	7378269	153791135470	00	0.00	N	5	-1850
44	20240610	22600	16680	25400	16030	29240450	610164483090	00	0.00	N	2	6390
45	20240603	16210	19890	20250	15870	8932894	165642625810	00	0.00	N	5	-2280
46	20240527	18490	15120	21600	14420	41257187	778159647330	00	0.00	N	2	3620
47	20240520	14870	16110	16370	14790	3002917	46422287660	00	0.00	N	5	-1240
48	20240513	16110	16720	18390	15950	5406342	92518866850	00	0.00	N	5	-970
49	20240507	17080	18520	19120	15680	19681824	350486000060	00	0.00	N	5	-1620
50	20240429	18700	14120	21850	14100	35095676	636362771280	00	0.00	N	2	4520
51	20240425	14180	18200	23850	13630	18719943	356302994500	00	0.00	N	2	14180