KissMeData/036220/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	15950	14900	16210	14700	244178	3792987380	00	0.00	N	2	1290
3	20250507	14660	13650	14680	13590	73904	1052324220	00	0.00	N	2	1020
4	20250428	13640	13490	13990	13350	65247	891854920	00	0.00	N	2	140
5	20250421	13500	13770	13770	13090	56937	760240575	00	0.00	N	2	90
6	20250414	13410	12900	13650	12750	61480	804746240	00	0.00	N	2	540
7	20250407	12870	12710	12880	11910	109478	1351059030	00	0.00	N	5	-110
8	20250331	12980	13480	13720	12250	125495	1613637190	00	0.00	N	5	-690
9	20250324	13670	13790	14360	13660	60230	838062330	00	0.00	N	5	-120
10	20250317	13790	14000	14840	13570	121602	1723947305	00	0.00	N	5	-200
11	20250310	13990	14630	14720	13860	93161	1319110690	00	0.00	N	5	-640
12	20250304	14630	14530	15190	14350	91334	1355965600	00	0.00	N	2	110
13	20250224	14520	15980	16210	14490	238096	3627901300	00	0.00	N	5	-590
14	20250217	15110	15110	15650	14700	188263	2846763920	00	0.00	N	2	20
15	20250210	15090	15920	16210	15000	293215	4579811680	00	0.00	N	5	-830
16	20250203	15920	14900	16250	14740	405035	6304925990	00	0.00	N	2	1100
17	20250131	14820	14460	15400	14100	64227	933658420	00	0.00	N	2	390
18	20250120	14430	15430	18200	14360	1994890	32475006920	00	0.00	N	5	-920
19	20250113	15350	13510	18770	13400	4455393	76142140420	00	0.00	N	2	2020
20	20250106	13330	11470	14550	11460	2127753	28811456340	00	0.00	N	2	1840
21	20241230	11490	11010	11680	10800	49189	555861970	00	0.00	N	2	480
22	20241223	11010	11860	12690	11000	195262	2317906870	00	0.00	N	5	-830
23	20241216	11840	12030	12490	11700	134013	1621625680	00	0.00	N	5	-10
24	20241209	11850	10200	11960	9720	166563	1799758690	00	0.00	N	2	1400
25	20241202	10450	11200	11380	10010	113988	1241289410	00	0.00	N	5	-750
26	20241125	11200	11220	11790	11180	81589	935831570	00	0.00	N	5	-20
27	20241118	11220	10910	11600	10880	69358	779796610	00	0.00	N	2	290
28	20241111	10930	12880	13000	10610	160149	1900725720	00	0.00	N	5	-1950
29	20241104	12880	13090	13720	12760	94063	1239109560	00	0.00	N	5	-210
30	20241028	13090	12740	13610	12660	120838	1578244580	00	0.00	N	2	440
31	20241021	12650	13000	13450	12580	82626	1055678660	00	0.00	N	5	-580
32	20241014	13230	12780	14330	12700	228076	3066487490	00	0.00	N	2	450
33	20241007	12780	12850	13080	12660	51237	657127880	00	0.00	N	5	-70
34	20240930	12850	12900	13090	12420	74428	945301740	00	0.00	N	5	-140
35	20240923	12990	12900	13400	12900	113967	1494325690	00	0.00	N	2	90
36	20240919	12900	13540	13540	12900	51854	678269200	00	0.00	N	5	-460
37	20240909	13360	12630	13570	12500	102482	1346015340	00	0.00	N	2	430
38	20240902	12930	14140	14320	12880	225464	3061447070	00	0.00	N	5	-1280
39	20240826	14210	15600	15790	13930	408183	6065830500	00	0.00	N	5	-1590
40	20240819	15800	19860	21500	15670	2800424	54636500760	00	0.00	N	5	-3490
41	20240812	19290	18000	20350	16290	6324246	117327590170	00	0.00	N	2	1490
42	20240805	17800	15350	19250	12600	3893422	68000471780	00	0.00	N	2	2300
43	20240729	15500	15690	15960	15050	153432	2372006280	00	0.00	N	5	-40
44	20240722	15540	16410	17150	15510	221324	3671507990	00	0.00	N	5	-870
45	20240715	16410	16860	16860	15570	153761	2498958330	00	0.00	N	5	-450
46	20240708	16860	16590	17200	16140	256267	4295442060	00	0.00	N	2	310
47	20240701	16550	15360	16560	14700	274234	4319229250	00	0.00	N	2	1040
48	20240624	15510	14710	15860	14640	264147	4028368360	00	0.00	N	2	890
49	20240617	14620	13310	15900	13270	848102	12451060540	00	0.00	N	2	1310
50	20240610	13310	13510	13720	13090	102330	1357484120	00	0.00	N	5	-200
51	20240603	13510	13320	13850	13300	75256	1021730950	00	0.00	N	2	200
52	20240527	13310	13750	13960	13280	99397	1353083870	00	0.00	N	5	-370
53	20240520	13680	14360	14370	13340	122982	1719056950	00	0.00	N	5	-690
54	20240513	14370	14880	15190	14370	99699	1467861580	00	0.00	N	5	-410
55	20240507	14780	14830	16200	14080	525857	7981829270	00	0.00	N	2	160
56	20240429	14620	15300	15500	14580	170717	2566528330	00	0.00	N	5	-640
57	20240422	15260	15900	17130	15150	265325	4294628240	00	0.00	N	5	-640
58	20240415	15900	16610	17900	15600	214929	3497560730	00	0.00	N	5	-1040
59	20240408	16940	17820	17890	16470	321889	5547540060	00	0.00	N	5	-410
60	20240401	17350	20100	21600	17200	1782726	34529981610	00	0.00	N	5	-2620
61	20240325	19970	22750	24000	19970	1255821	27147985590	00	0.00	N	5	-3180
62	20240318	23150	25350	25800	21300	4289493	102866566150	00	0.00	N	5	-2050
63	20240313	25200	33250	45000	24850	18512854	621931376200	00	0.00	N	2	21700