KissMeData/111380/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	16150	16470	18450	15520	119358	2024150625	00	0.00	N	5	-450
3	20250507	16600	16510	16930	16200	17348	286236165	00	0.00	N	5	-80
4	20250428	16680	16800	17000	16500	22118	370371295	00	0.00	N	5	-120
5	20250421	16800	15800	18000	15760	132836	2257701400	00	0.00	N	2	800
6	20250414	16000	14290	16840	13480	80383	1238393120	00	0.00	N	2	1730
7	20250407	14270	14200	14290	13520	50545	700813315	00	0.00	N	5	-310
8	20250331	14580	14880	15170	14320	26314	384899610	00	0.00	N	5	-450
9	20250324	15030	15420	15600	14980	32003	486359470	00	0.00	N	5	-420
10	20250317	15450	15500	15740	15200	53655	826685670	00	0.00	N	5	-50
11	20250310	15500	15350	15780	15120	30369	469101820	00	0.00	N	2	20
12	20250304	15480	16660	16810	15450	29146	472010960	00	0.00	N	5	-1340
13	20250224	16820	17140	17700	16820	57132	992642440	00	0.00	N	5	-700
14	20250217	17520	15940	17660	15940	87580	1477329880	00	0.00	N	2	1590
15	20250210	15930	15420	15970	14960	85940	1318584620	00	0.00	N	2	340
16	20250203	15590	16300	16430	15400	75781	1199738640	00	0.00	N	5	-910
17	20250131	16500	16390	16510	16270	4452	72725880	00	0.00	N	5	-10
18	20250120	16510	16750	17000	16310	63332	1053275330	00	0.00	N	5	-340
19	20250113	16850	16870	17100	16580	64931	1090167990	00	0.00	N	5	-140
20	20250106	16990	18500	19140	16770	130770	2297159710	00	0.00	N	5	-1610
21	20241230	18600	18050	18630	17700	19671	356312200	00	0.00	N	2	260
22	20241223	18340	18550	19690	18030	109588	2084640390	00	0.00	N	5	-260
23	20241216	18600	17960	18690	17570	68080	1231824720	00	0.00	N	2	460
24	20241209	18140	16000	18200	15350	122163	2072834720	00	0.00	N	2	1910
25	20241202	16230	15850	16750	15610	100459	1630090010	00	0.00	N	2	430
26	20241125	15800	15770	16530	15610	106603	1717018300	00	0.00	N	2	200
27	20241118	15600	16200	16470	14610	138537	2144838240	00	0.00	N	5	-620
28	20241111	16220	18760	18760	15830	179083	3042182130	00	0.00	N	5	-2250
29	20241104	18470	18100	19340	18100	85664	1600690870	00	0.00	N	2	210
30	20241028	18260	18840	19850	18190	87434	1623338090	00	0.00	N	5	-890
31	20241021	19150	20500	20500	18910	71967	1397119130	00	0.00	N	5	-1350
32	20241014	20500	20800	21450	19870	96265	1967290600	00	0.00	N	5	-500
33	20241007	21000	19220	22750	19220	150559	3143244140	00	0.00	N	2	1620
34	20240930	19380	20150	21050	19040	124368	2439598370	00	0.00	N	5	-1020
35	20240923	20400	18340	20850	17850	270515	5240832880	00	0.00	N	2	1880
36	20240919	18520	19000	19040	18210	65656	1216701290	00	0.00	N	5	-530
37	20240909	19050	17900	19730	17700	145436	2745589820	00	0.00	N	2	890
38	20240902	18160	18140	18900	17510	220233	3988566290	00	0.00	N	2	320
39	20240826	17840	18250	18410	17290	84998	1518049710	00	0.00	N	5	-400
40	20240819	18240	18470	18530	17950	83839	1525380320	00	0.00	N	5	-50
41	20240812	18290	19490	20500	18260	125937	2395245660	00	0.00	N	5	-1370
42	20240805	19660	19700	19830	16100	164825	3050540540	00	0.00	N	5	-40
43	20240729	19700	20300	20800	19560	91946	1841101710	00	0.00	N	5	-600
44	20240722	20300	23000	23100	20000	96376	2033266950	00	0.00	N	5	-2600
45	20240715	22900	21400	22950	21050	74189	1624242700	00	0.00	N	2	1300
46	20240708	21600	22850	22850	21250	75882	1655773000	00	0.00	N	5	-950
47	20240701	22550	22650	22950	21000	190311	4145737200	00	0.00	N	5	-200
48	20240624	22750	22600	23350	22050	80104	1810907200	00	0.00	N	2	150
49	20240617	22600	23750	23850	22200	136283	3093821000	00	0.00	N	5	-800
50	20240610	23400	25300	25300	23150	202652	4901349150	00	0.00	N	5	-2100
51	20240603	25500	27000	27200	25450	154515	4029588550	00	0.00	N	5	-1100
52	20240527	26600	23750	27000	23700	219553	5683969500	00	0.00	N	2	2850
53	20240520	23750	25100	25300	23550	150319	3680393150	00	0.00	N	5	-1100
54	20240513	24850	26900	27200	24650	352597	8999519700	00	0.00	N	5	-1850
55	20240507	26700	23650	26950	23250	333021	8345282750	00	0.00	N	2	3050
56	20240429	23650	21450	24650	21050	277679	6454466700	00	0.00	N	2	2450
57	20240422	21200	19560	22000	19560	178445	3763238810	00	0.00	N	2	1450
58	20240415	19750	20000	20500	19000	404451	7881577010	00	0.00	N	5	-350
59	20240408	20100	21600	21850	20000	204142	4218142250	00	0.00	N	5	-1350
60	20240401	21450	22850	24100	21150	219395	4950195150	00	0.00	N	5	-1200
61	20240325	22650	23350	23550	22300	276479	6291039700	00	0.00	N	5	-700
62	20240318	23350	22150	24150	22000	252039	5882557600	00	0.00	N	2	1300
63	20240311	22050	23050	24650	21900	215028	4960480800	00	0.00	N	5	-1200
64	20240304	23250	24800	25150	22900	223533	5342704650	00	0.00	N	5	-1000
65	20240226	24250	25550	26350	23500	273771	6826718600	00	0.00	N	5	-1650
66	20240219	25900	27600	28500	25500	288225	7688147500	00	0.00	N	5	-1700
67	20240213	27600	28150	28800	25700	396653	10843058700	00	0.00	N	3	0
68	20240205	27600	28000	29600	26850	451132	12705102550	00	0.00	N	5	-500
69	20240129	28100	32600	32600	26500	1041279	30630460900	00	0.00	N	5	-4700
70	20240122	32800	26600	33150	26050	2307995	68599330500	00	0.00	N	2	6500
71	20240115	26300	27500	28450	24300	954403	24914938650	00	0.00	N	5	-1450
72	20240108	27750	25350	28400	24300	1713156	45693008950	00	0.00	N	2	3100
73	20240102	24650	21450	24650	21250	563963	12984405100	00	0.00	N	2	3400
74	20231226	21250	22250	22700	21000	210527	4543078350	00	0.00	N	5	-1000
75	20231218	22250	21000	22500	20650	571801	12186159550	00	0.00	N	2	1150
76	20231211	21100	23200	23200	20850	690601	15189126600	00	0.00	N	5	-2150
77	20231204	23250	23800	24400	20950	1269832	28738720150	00	0.00	N	5	-150
78	20231127	23400	27850	28000	23350	3109808	78532404450	00	0.00	N	5	-4050
79	20231121	27450	30700	35950	25250	17366263	520887697800	00	0.00	N	2	27450