KissMeData/451760/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	9870	10140	10140	9660	113181	1120086555	00	0.00	N	5	-160
3	20250414	10030	9750	10110	9300	117668	1165422540	00	0.00	N	2	250
4	20250407	9780	9020	10000	8700	134544	1238160375	00	0.00	N	2	20
5	20250331	9760	10170	10390	9600	121193	1219213970	00	0.00	N	5	-600
6	20250324	10360	10110	10370	9900	222621	2254251280	00	0.00	N	2	170
7	20250317	10190	11200	11200	10010	328999	3480711610	00	0.00	N	5	-910
8	20250310	11100	11100	11680	10750	390660	4366206065	00	0.00	N	2	50
9	20250304	11050	11000	11980	10790	561877	6318344450	00	0.00	N	2	50
10	20250224	11000	11430	11750	10890	359487	4063938120	00	0.00	N	5	-630
11	20250217	11630	12000	12590	11560	884190	10704170260	00	0.00	N	5	-140
12	20250210	11770	11380	12120	10950	886434	10275865020	00	0.00	N	2	360
13	20250203	11410	11610	11730	10940	685101	7747205410	00	0.00	N	5	-230
14	20250131	11640	11500	11750	11280	209757	2409172240	00	0.00	N	2	240
15	20250120	11400	10470	11890	10100	1570491	17666158300	00	0.00	N	2	940
16	20250113	10460	10410	10900	10280	417774	4432543090	00	0.00	N	3	0
17	20250106	10460	10610	11210	10250	591085	6371736500	00	0.00	N	2	160
18	20241230	10300	9380	10750	9330	372890	3807225300	00	0.00	N	2	830
19	20241223	9470	9930	10320	9300	452874	4511095630	00	0.00	N	5	-480
20	20241216	9950	9900	10360	9630	486552	4834530030	00	0.00	N	2	70
21	20241209	9880	9010	10500	8750	956913	9087712640	00	0.00	N	2	420
22	20241202	9460	10700	11120	9000	811803	8328442140	00	0.00	N	5	-1080
23	20241125	10540	10500	11450	10200	653382	6935076960	00	0.00	N	2	190
24	20241118	10350	12900	13100	10060	1804524	20833330420	00	0.00	N	5	-2470
25	20241111	12820	11930	13950	10710	4047958	50810110440	00	0.00	N	2	1090
26	20241104	11730	10400	13490	9730	5134652	61700668410	00	0.00	N	2	1790
27	20241028	9940	8600	10260	8250	820619	7682192640	00	0.00	N	2	1310
28	20241021	8630	9450	10510	8620	934888	9009018340	00	0.00	N	5	-780
29	20241014	9410	11040	11300	9310	1224997	12431419750	00	0.00	N	5	-890
30	20241007	10300	8810	11620	8740	3409212	36840041520	00	0.00	N	2	1490
31	20240930	8810	9300	9330	8660	160102	1435251670	00	0.00	N	5	-510
32	20240923	9320	7970	9820	7880	483580	4294550290	00	0.00	N	2	1350
33	20240919	7970	8280	8320	7800	70358	559275350	00	0.00	N	5	-180
34	20240909	8150	7820	8540	7600	285751	2280796650	00	0.00	N	2	330
35	20240902	7820	9340	9350	7720	343741	2910771420	00	0.00	N	5	-1520
36	20240826	9340	9890	10150	9010	201530	1938700220	00	0.00	N	5	-570
37	20240819	9910	10590	10610	9590	259106	2611358130	00	0.00	N	5	-490
38	20240812	10400	9950	10610	9840	236340	2418234930	00	0.00	N	2	450
39	20240805	9950	9990	10250	8500	604322	5725540660	00	0.00	N	5	-220
40	20240729	10170	11610	11730	10090	504580	5486555610	00	0.00	N	5	-1440
41	20240722	11610	12200	12900	11500	680608	8200874320	00	0.00	N	5	-590
42	20240715	12200	12950	13370	12100	510572	6546217960	00	0.00	N	5	-750
43	20240708	12950	13000	13390	12660	347024	4486189580	00	0.00	N	5	-50
44	20240701	13000	13850	14400	12660	616803	8257036150	00	0.00	N	5	-890
45	20240624	13890	14810	14860	13660	558955	7835213300	00	0.00	N	5	-910
46	20240617	14800	15800	16060	14650	579032	8853814860	00	0.00	N	5	-1090
47	20240610	15890	15060	16480	14850	710593	11167296110	00	0.00	N	2	860
48	20240603	15030	15650	16160	14910	653363	10055164330	00	0.00	N	5	-570
49	20240527	15600	18500	18590	15450	2404966	40003733420	00	0.00	N	5	-2860
50	20240520	18460	18640	19130	17750	1026232	18853591230	00	0.00	N	5	-180
51	20240513	18640	19770	20400	18470	1057518	20507296210	00	0.00	N	5	-1110
52	20240507	19750	19300	20150	18640	1721266	33449179910	00	0.00	N	2	640
53	20240429	19110	17800	19260	17420	1599358	29718249070	00	0.00	N	2	1010
54	20240422	18100	17100	20250	16810	3003723	56023116580	00	0.00	N	2	1360
55	20240415	16740	17200	17430	15990	1199182	19925262130	00	0.00	N	5	-770
56	20240408	17510	19680	19890	17300	1785412	32540041060	00	0.00	N	5	-2170
57	20240401	19680	19690	21450	19200	4723056	96461876360	00	0.00	N	2	230
58	20240325	19450	16550	20150	16070	5656345	105919362870	00	0.00	N	2	2910
59	20240318	16540	15960	16670	15390	829149	13272250570	00	0.00	N	2	670
60	20240311	15870	15950	17910	15500	1183361	19829670010	00	0.00	N	2	120
61	20240304	15750	16900	17080	15040	877076	14041200180	00	0.00	N	5	-1000
62	20240226	16750	18210	18630	15860	1017053	17001006990	00	0.00	N	5	-1350
63	20240219	18100	17990	19490	17300	1278652	23303633010	00	0.00	N	2	100
64	20240213	18000	16000	19170	15810	1375847	24579733340	00	0.00	N	2	2040
65	20240205	15960	15740	16790	15150	978202	15775158010	00	0.00	N	2	220
66	20240129	15740	16880	17090	14230	1421702	22016949700	00	0.00	N	5	-1390
67	20240122	17130	20150	22400	16600	2870463	54788763390	00	0.00	N	5	-2840
68	20240115	19970	20950	22700	19750	2934852	62857823160	00	0.00	N	5	-1180
69	20240108	21150	22400	25350	20800	7989819	181291769700	00	0.00	N	5	-600
70	20240102	21750	15800	23950	15690	10185085	209616931660	00	0.00	N	2	6390
71	20231226	15360	14000	16450	13850	1389996	21288776370	00	0.00	N	2	1400
72	20231218	13960	14860	15970	13290	1377554	20222536090	00	0.00	N	5	-840
73	20231211	14800	16100	17230	14800	1414797	22371578270	00	0.00	N	5	-1270
74	20231204	16070	19000	19000	15180	2415399	39691449020	00	0.00	N	5	-2750
75	20231127	18820	17320	19590	16620	6236080	113171290170	00	0.00	N	2	1750
76	20231120	17070	18350	18500	16030	9197295	156970759580	00	0.00	N	5	-2430
77	20231113	19500	17700	20650	14560	40347965	750846838810	00	0.00	N	2	1080
78	20231109	18420	19700	21050	15360	20848663	377746915290	00	0.00	N	2	18420