KissMeData/388870/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	6820	7540	7610	6620	856042	6047481660	00	0.00	N	5	-850
3	20250507	7670	6300	8060	6030	2741650	21008254305	00	0.00	N	2	1370
4	20250428	6300	6880	8250	6300	883656	6407520590	00	0.00	N	5	-700
5	20250421	7000	7180	7380	6600	212309	1492391305	00	0.00	N	5	-60
6	20250414	7060	6900	7420	6500	295750	2074809685	00	0.00	N	2	480
7	20250407	6580	6000	6760	5300	313475	1884666315	00	0.00	N	2	480
8	20250331	6100	6180	6320	5800	171428	1039716115	00	0.00	N	5	-170
9	20250324	6270	6810	7180	6170	483566	3176775440	00	0.00	N	5	-600
10	20250317	6870	7100	7370	6760	297276	2089559540	00	0.00	N	5	-250
11	20250310	7120	7100	7330	6850	221290	1558261265	00	0.00	N	5	-50
12	20250304	7170	7160	7830	7000	335310	2470688625	00	0.00	N	5	-140
13	20250224	7310	8330	8390	7210	580889	4532835340	00	0.00	N	5	-1020
14	20250217	8330	9060	9350	8290	613187	5435586770	00	0.00	N	5	-560
15	20250210	8890	8920	9740	8390	974428	8799691140	00	0.00	N	5	-20
16	20250203	8910	8150	9590	7580	972551	8701044020	00	0.00	N	2	780
17	20250131	8130	8420	8500	7960	62365	504635780	00	0.00	N	5	-150
18	20250120	8280	8130	8770	7600	455027	3792414300	00	0.00	N	2	140
19	20250113	8140	8890	8960	8080	285415	2412081990	00	0.00	N	5	-560
20	20250106	8700	8340	9590	8260	723335	6443119520	00	0.00	N	2	640
21	20241230	8060	7040	8080	7040	127369	974958070	00	0.00	N	2	780
22	20241223	7280	7370	7750	7200	166062	1234877910	00	0.00	N	5	-160
23	20241216	7440	8060	8290	7390	260915	2057063450	00	0.00	N	5	-550
24	20241209	7990	7270	8270	6840	388884	2909353810	00	0.00	N	2	400
25	20241202	7590	8420	8490	7400	334329	2662623500	00	0.00	N	5	-730
26	20241125	8320	8260	9000	8220	218665	1865460520	00	0.00	N	2	60
27	20241118	8260	8150	8800	8030	298987	2517771700	00	0.00	N	3	0
28	20241111	8260	9100	9700	7850	687675	6152810870	00	0.00	N	5	-1160
29	20241104	9420	8850	11960	8750	2932376	31399770270	00	0.00	N	2	570
30	20241028	8850	9180	9370	8570	218438	1958137620	00	0.00	N	5	-310
31	20241021	9160	10160	10300	9160	374062	3673982920	00	0.00	N	5	-1040
32	20241014	10200	10010	10620	9810	632766	6463864340	00	0.00	N	2	280
33	20241007	9920	9230	11000	9020	1219996	12259283430	00	0.00	N	2	820
34	20240930	9100	8890	9140	8500	192935	1705791120	00	0.00	N	2	220
35	20240923	8880	9740	9750	8820	553552	5083985280	00	0.00	N	5	-860
36	20240919	9740	9640	10180	9520	394579	3835321600	00	0.00	N	2	110
37	20240909	9630	9460	10490	9460	636061	6292689900	00	0.00	N	5	-250
38	20240902	9880	11020	12680	9800	3323397	38426671410	00	0.00	N	5	-1120
39	20240826	11000	9850	11370	9850	669475	7193656000	00	0.00	N	2	1080
40	20240819	9920	10120	10480	9500	344801	3457217780	00	0.00	N	5	-200
41	20240812	10120	10040	10600	9740	230945	2316837220	00	0.00	N	2	120
42	20240805	10000	10410	10650	8330	752694	7323174040	00	0.00	N	5	-890
43	20240729	10890	11770	12380	10800	389509	4540801560	00	0.00	N	5	-870
44	20240722	11760	12650	12720	11330	442532	5292121550	00	0.00	N	5	-890
45	20240715	12650	12690	12750	11700	463859	5742770660	00	0.00	N	2	10
46	20240708	12640	11490	12640	11390	840548	10225078310	00	0.00	N	2	1400
47	20240701	11240	11000	11770	10290	777846	8534068700	00	0.00	N	2	490
48	20240624	10750	11850	11990	10540	489436	5397935480	00	0.00	N	5	-1110
49	20240617	11860	11970	12650	11800	490454	5947354870	00	0.00	N	5	-430
50	20240610	12290	12720	12850	11700	582692	7142699500	00	0.00	N	5	-650
51	20240603	12940	12230	13170	12230	499036	6399834300	00	0.00	N	2	760
52	20240527	12180	12970	13170	12100	608326	7660949140	00	0.00	N	5	-820
53	20240520	13000	14380	14930	12890	893758	12328015980	00	0.00	N	5	-1390
54	20240513	14390	14990	15300	13900	653321	9513822940	00	0.00	N	5	-610
55	20240507	15000	15630	16360	14990	856011	13524972430	00	0.00	N	5	-490
56	20240429	15490	15700	16250	15100	802283	12635980610	00	0.00	N	5	-200
57	20240422	15690	14640	16420	14480	2703260	42512933700	00	0.00	N	2	1360
58	20240415	14330	15990	16070	13560	1602082	23140561470	00	0.00	N	5	-1950
59	20240408	16280	16710	16950	14500	2045226	32325788000	00	0.00	N	5	-460
60	20240401	16740	18610	19780	16080	4282544	76141260570	00	0.00	N	5	-1990
61	20240325	18730	20500	21250	17530	21107934	415557550340	00	0.00	N	5	-170
62	20240318	18900	15170	19500	14900	13754708	248006772070	00	0.00	N	2	3870
63	20240311	15030	16760	18160	14810	3111477	51548836310	00	0.00	N	5	-1490
64	20240304	16520	14080	17000	13300	7128075	112661278070	00	0.00	N	2	2820
65	20240226	13700	13860	15500	13520	1978394	28737691270	00	0.00	N	5	-110
66	20240219	13810	13690	14630	13180	1182830	16554160460	00	0.00	N	2	210
67	20240213	13600	11870	13880	11200	751450	9751228940	00	0.00	N	2	1200
68	20240205	12400	11700	12700	11200	529409	6377108090	00	0.00	N	2	590
69	20240129	11810	14330	14650	11200	1386410	17795089250	00	0.00	N	5	-2350
70	20240122	14160	13640	14980	13180	1074477	15060805930	00	0.00	N	2	370
71	20240115	13790	15770	17360	13780	3364905	52142282820	00	0.00	N	5	-1980
72	20240108	15770	13830	16930	13550	5500170	86446903730	00	0.00	N	2	1860
73	20240102	13910	15070	15680	13400	2425016	35982710540	00	0.00	N	5	-920
74	20231226	14830	13620	14970	13070	4061943	57727882010	00	0.00	N	2	1580
75	20231218	13250	11550	13640	11220	2331029	29833016650	00	0.00	N	2	1840
76	20231211	11410	12770	13770	10730	4788368	57959859930	00	0.00	N	5	-1400
77	20231204	12810	14040	14850	12000	2715739	36198196030	00	0.00	N	5	-890
78	20231127	13700	12330	14050	11650	2903155	37897691860	00	0.00	N	2	1320
79	20231120	12380	11110	12590	10670	1775305	20909032900	00	0.00	N	2	1090
80	20231113	11290	10280	11790	9800	1281113	14100302970	00	0.00	N	2	1010
81	20231106	10280	12780	13530	9900	5587785	67868356770	00	0.00	N	5	-1570
82	20231030	11850	9860	12170	9510	3172045	34378268280	00	0.00	N	2	1920
83	20231023	9930	10370	10970	9670	1694622	17389689440	00	0.00	N	5	-570
84	20231016	10500	13200	13200	10420	2199252	25487898970	00	0.00	N	5	-2680
85	20231010	13180	13450	14750	12880	1720961	23679557680	00	0.00	N	5	-270
86	20231004	13450	13940	13950	12690	1378398	18262167170	00	0.00	N	5	-650
87	20230925	14100	15800	15900	13110	2095759	29344268530	00	0.00	N	5	-1700
88	20230918	15800	17000	17660	15040	3604264	59096970090	00	0.00	N	5	-1650
89	20230911	17450	22250	23850	17070	6053682	123141546700	00	0.00	N	5	-4500
90	20230904	21950	22050	24050	19970	9869467	218496099950	00	0.00	N	5	-150
91	20230828	22100	15390	25000	14770	30642325	618093799770	00	0.00	N	2	6410
92	20230821	15690	16440	19480	14570	13879140	230770528540	00	0.00	N	5	-1010
93	20230814	16700	14740	16800	14100	5995508	92883367470	00	0.00	N	2	1700
94	20230807	15000	18350	19930	13820	12658449	206549242820	00	0.00	N	5	-4110
95	20230731	19110	12100	22000	11440	56380295	948017525830	00	0.00	N	2	7900
96	20230727	11210	12330	14000	8570	14576156	151045902240	00	0.00	N	2	11210