KissMeData/460930/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	18440	17500	20000	16830	4295889	79350714275	00	0.00	N	2	840
3	20250414	17600	19600	19600	17220	4345751	78922779810	00	0.00	N	5	-50
4	20250407	17650	13340	17650	12350	2374728	37846661105	00	0.00	N	2	3740
5	20250331	13910	13790	14360	13420	451712	6298247375	00	0.00	N	5	-290
6	20250324	14200	15390	15470	14160	724324	10784116795	00	0.00	N	5	-1250
7	20250317	15450	16180	17090	15100	1294820	21078641195	00	0.00	N	5	-750
8	20250310	16200	16580	18230	16160	1959732	33472864725	00	0.00	N	5	-580
9	20250304	16780	16760	17960	16760	1479012	25576603990	00	0.00	N	2	20
10	20250224	16760	17820	19480	16660	2582432	46529293110	00	0.00	N	5	-1290
11	20250217	18050	20150	20200	17780	3529595	67738213390	00	0.00	N	5	-1930
12	20250210	19980	19370	21200	18300	10145876	203766192610	00	0.00	N	2	830
13	20250203	19150	18570	19550	18000	4105751	76908601150	00	0.00	N	2	210
14	20250131	18940	19360	19620	18730	759509	14535486340	00	0.00	N	5	-690
15	20250120	19630	20650	22350	19210	14070822	291747234500	00	0.00	N	2	820
16	20250113	18810	18020	20250	16850	27915884	525929986570	00	0.00	N	2	1010
17	20250106	17800	13460	18450	13370	24282934	413916716710	00	0.00	N	2	4240
18	20241230	13560	13490	13920	12880	706230	9553866400	00	0.00	N	2	130
19	20241223	13430	13930	14660	13220	2644995	36792623640	00	0.00	N	5	-30
20	20241216	13460	12820	14920	12260	4544427	62821601660	00	0.00	N	2	660
21	20241209	12800	11770	12850	11000	1366378	16386734240	00	0.00	N	2	640
22	20241202	12160	14370	14640	11560	2012302	26210106230	00	0.00	N	5	-2150
23	20241125	14310	14450	15890	14140	4364504	65777012340	00	0.00	N	5	-140
24	20241118	14450	14080	14980	13800	2489498	36002470470	00	0.00	N	2	250
25	20241111	14200	15510	17770	13500	18879659	306561583480	00	0.00	N	5	-410
26	20241104	14610	9810	15700	9810	15507667	221002733450	00	0.00	N	2	4750
27	20241028	9860	9780	10120	9580	348118	3432689030	00	0.00	N	2	20
28	20241021	9840	10340	10540	9800	450322	4531943690	00	0.00	N	5	-400
29	20241014	10240	10650	11020	10180	402358	4244677090	00	0.00	N	5	-300
30	20241007	10540	10930	11150	10520	222145	2409873280	00	0.00	N	5	-390
31	20240930	10930	11260	11380	10560	121855	1343376290	00	0.00	N	5	-380
32	20240923	11310	11070	11510	10880	345501	3898630640	00	0.00	N	2	250
33	20240919	11060	11050	11400	10850	144337	1602700100	00	0.00	N	2	70
34	20240909	10990	10290	11840	10270	1026319	11161186750	00	0.00	N	2	210
35	20240902	10780	12240	12310	10780	421707	4850653610	00	0.00	N	5	-1460
36	20240826	12240	12630	12720	11880	462354	5654620070	00	0.00	N	5	-410
37	20240819	12650	13710	13800	12520	527544	6926551450	00	0.00	N	5	-1070
38	20240812	13720	13420	13820	13100	500318	6737530270	00	0.00	N	2	410
39	20240805	13310	13900	13940	11080	1185029	15253698120	00	0.00	N	5	-1130
40	20240729	14440	15630	16220	14410	1877034	29094814780	00	0.00	N	5	-1210
41	20240722	15650	14800	16090	14500	2346537	36165334370	00	0.00	N	2	850
42	20240715	14800	14410	16580	14290	5010457	78680705290	00	0.00	N	2	400
43	20240708	14400	14720	15080	14290	820527	12066594570	00	0.00	N	5	-320
44	20240701	14720	15520	16290	14690	2097988	32735553060	00	0.00	N	5	-640
45	20240624	15360	14800	16300	14730	4946983	77674964450	00	0.00	N	2	750
46	20240617	14610	14740	15320	14070	1418732	20787126020	00	0.00	N	5	-40
47	20240610	14650	14750	15050	14570	725409	10677598830	00	0.00	N	5	-200
48	20240603	14850	14950	15450	14790	705533	10598440000	00	0.00	N	5	-160
49	20240527	15010	15290	16800	14870	2118864	33000977450	00	0.00	N	5	-290
50	20240520	15300	15860	15970	15070	839890	12933274580	00	0.00	N	5	-560
51	20240513	15860	16050	16670	15830	1390803	22625951790	00	0.00	N	5	-60
52	20240507	15920	16310	16650	15800	1318270	21185011170	00	0.00	N	5	-290
53	20240429	16210	16810	16960	16170	1415778	23336353980	00	0.00	N	5	-470
54	20240422	16680	17410	18910	16510	5210806	93363042270	00	0.00	N	5	-410
55	20240415	17090	16710	18120	15960	4890038	83880636150	00	0.00	N	2	10
56	20240408	17080	18940	19700	16670	5958515	110678839430	00	0.00	N	5	-1370
57	20240401	18450	17840	19320	17660	7085415	131477811090	00	0.00	N	2	560
58	20240325	17890	18680	20700	17850	19764471	384973198300	00	0.00	N	5	-700
59	20240318	18590	18300	19930	17830	18817869	356037027400	00	0.00	N	2	210
60	20240311	18380	14340	21100	14030	36374288	676678740980	00	0.00	N	2	4040
61	20240304	14340	14850	16300	14240	3221389	49354659510	00	0.00	N	5	-660
62	20240226	15000	15670	16430	14940	2453417	38467194070	00	0.00	N	5	-2000
63	20240219	17000	18010	20700	17000	12825627	244807851360	00	0.00	N	5	-1040
64	20240213	18040	20800	22050	17920	8667197	171404826500	00	0.00	N	5	-1960
65	20240205	20000	16030	25150	16030	62309706	1289102000440	00	0.00	N	2	3990
66	20240129	16010	25000	25050	13890	49917398	934934022800	00	0.00	N	5	-13190
67	20240126	29200	28950	29200	27000	4900303	141918118050	00	0.00	N	2	29200