KissMeData/424980/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	9710	8050	10550	7880	2364288	22311999745	00	0.00	N	2	1610
3	20250507	8100	8520	9150	7900	857086	7337637675	00	0.00	N	5	-500
4	20250428	8600	9500	9990	7280	4252509	37114235655	00	0.00	N	5	-130
5	20250421	8730	5740	8730	5580	3564501	27768916320	00	0.00	N	2	3150
6	20250414	5580	5120	5580	5120	55299	296480090	00	0.00	N	2	480
7	20250407	5100	5240	5300	4445	74700	365048341	00	0.00	N	5	-160
8	20250331	5260	5610	5610	4995	100457	531996320	00	0.00	N	5	-390
9	20250324	5650	6020	6230	5610	59802	351334145	00	0.00	N	5	-420
10	20250317	6070	6160	6550	5920	92615	572077660	00	0.00	N	5	-30
11	20250310	6100	5830	6210	5690	41770	252762815	00	0.00	N	2	230
12	20250304	5870	5970	6010	5700	39702	231219830	00	0.00	N	3	0
13	20250224	5870	6210	6370	5810	81163	495368460	00	0.00	N	5	-580
14	20250217	6450	6330	7500	6130	278038	1922568140	00	0.00	N	2	230
15	20250210	6220	6060	6270	5960	57464	350158040	00	0.00	N	2	130
16	20250203	6090	6490	6490	5760	75185	451066580	00	0.00	N	5	-240
17	20250131	6330	6810	6810	6320	20735	133868850	00	0.00	N	5	-480
18	20250120	6810	7460	7460	6680	99387	695951700	00	0.00	N	5	-110
19	20250113	6920	6880	7090	6500	101180	690472520	00	0.00	N	5	-30
20	20250106	6950	6360	7590	6360	245321	1691688040	00	0.00	N	2	620
21	20241230	6330	5750	6470	5750	50194	314125020	00	0.00	N	2	510
22	20241223	5820	5750	6480	5750	100217	614979930	00	0.00	N	2	70
23	20241216	5750	5980	6630	5750	90894	563274870	00	0.00	N	5	-320
24	20241209	6070	4960	6100	4745	165388	905284155	00	0.00	N	2	850
25	20241202	5220	5900	6020	5000	112014	624008340	00	0.00	N	5	-690
26	20241125	5910	6170	6730	5880	145117	906801870	00	0.00	N	5	-310
27	20241118	6220	6400	6890	6120	120389	771211840	00	0.00	N	5	-120
28	20241111	6340	7740	7740	6210	212089	1457892860	00	0.00	N	5	-1470
29	20241104	7810	8280	8860	7800	250196	2081087820	00	0.00	N	5	-380
30	20241028	8190	9100	9290	8020	545659	4731090190	00	0.00	N	5	-820
31	20241021	9010	8370	10490	7400	2883879	26267574290	00	0.00	N	2	600
32	20241014	8410	9110	9790	8300	617857	5615963690	00	0.00	N	5	-620
33	20241007	9030	8580	10760	8500	4064052	39669422770	00	0.00	N	2	810
34	20240930	8220	8490	9450	7540	1998082	17550920560	00	0.00	N	5	-390
35	20240923	8610	6080	10200	6080	3535834	33457315900	00	0.00	N	2	2480
36	20240919	6130	6360	6370	5950	32082	196022900	00	0.00	N	5	-160
37	20240909	6290	5670	6950	5540	144627	899888480	00	0.00	N	2	480
38	20240902	5810	7300	7310	5800	176537	1142370620	00	0.00	N	5	-1490
39	20240826	7300	7500	7570	7020	77203	555048090	00	0.00	N	5	-200
40	20240819	7500	7680	8150	7180	90124	693727280	00	0.00	N	5	-240
41	20240812	7740	7330	7890	7330	74547	566215260	00	0.00	N	2	370
42	20240805	7370	8490	8740	6490	284112	2057205020	00	0.00	N	5	-1400
43	20240729	8770	9270	9550	8490	130055	1174002050	00	0.00	N	5	-480
44	20240722	9250	10240	10310	8950	158125	1500628400	00	0.00	N	5	-980
45	20240715	10230	10830	10830	9760	198289	2022281850	00	0.00	N	5	-600
46	20240708	10830	11360	11840	10640	209146	2341524410	00	0.00	N	5	-530
47	20240701	11360	11980	12300	11330	199400	2324452310	00	0.00	N	5	-720
48	20240624	12080	12540	12740	11860	185588	2254732500	00	0.00	N	5	-570
49	20240617	12650	13860	14100	12610	363137	4861067230	00	0.00	N	5	-1080
50	20240610	13730	13790	14540	13030	629276	8707078400	00	0.00	N	5	-50
51	20240603	13780	13780	14030	13320	330150	4516528450	00	0.00	N	5	-100
52	20240527	13880	15320	15530	13780	666253	9813237860	00	0.00	N	5	-1440
53	20240520	15320	16740	16840	15130	1370245	21786486420	00	0.00	N	5	-1420
54	20240513	16740	17420	18190	16410	1467886	25268193760	00	0.00	N	5	-880
55	20240507	17620	19250	20500	17450	2557406	48785012490	00	0.00	N	5	-1440
56	20240429	19060	18040	23750	17390	17368365	365180173350	00	0.00	N	2	1360
57	20240422	17700	14380	20700	13850	18716636	349240172240	00	0.00	N	2	3240
58	20240415	14460	13420	14680	12900	386640	5409149520	00	0.00	N	2	710
59	20240408	13750	14350	14650	12100	238303	3203516990	00	0.00	N	5	-250
60	20240401	14000	12210	15400	12020	2018740	29062488490	00	0.00	N	2	1930
61	20240325	12070	12250	12250	11760	106324	1274268990	00	0.00	N	5	-220
62	20240318	12290	12300	12800	12000	68558	846759150	00	0.00	N	2	70
63	20240311	12220	12650	13030	12180	95973	1201185770	00	0.00	N	5	-680
64	20240304	12900	12680	13470	12670	97965	1273602470	00	0.00	N	2	180
65	20240226	12720	13210	13290	12320	96080	1232455800	00	0.00	N	5	-380
66	20240219	13100	13780	13780	13080	84497	1131375950	00	0.00	N	5	-550
67	20240213	13650	13500	14180	13450	76350	1050106740	00	0.00	N	2	200
68	20240205	13450	13830	14250	13010	70821	949120580	00	0.00	N	5	-650
69	20240129	14100	15100	15910	13600	313708	4643215910	00	0.00	N	5	-940
70	20240122	15040	14680	16700	14430	747665	11805180250	00	0.00	N	2	470
71	20240115	14570	15010	15010	13530	115377	1637834560	00	0.00	N	5	-440
72	20240108	15010	15820	16920	14850	310918	4973276140	00	0.00	N	5	-620
73	20240102	15630	15670	16240	15000	137354	2174429460	00	0.00	N	2	40
74	20231226	15590	16090	16090	15400	71748	1114624390	00	0.00	N	5	-280
75	20231218	15870	15800	16480	15510	208235	3304585920	00	0.00	N	2	360
76	20231211	15510	15960	16600	15430	206303	3285700960	00	0.00	N	5	-200
77	20231204	15710	15590	16260	14410	195279	3004685860	00	0.00	N	2	120
78	20231127	15590	15250	16400	14840	327490	5148936370	00	0.00	N	2	480
79	20231120	15110	14420	15820	14420	246697	3740620190	00	0.00	N	2	510
80	20231113	14600	13010	16200	12460	1046490	15856884540	00	0.00	N	2	1600
81	20231106	13000	13300	14360	12850	134415	1832600210	00	0.00	N	2	20
82	20231030	12980	12100	12990	11540	164606	2016814350	00	0.00	N	2	660
83	20231023	12320	12400	13600	11800	153860	1921802090	00	0.00	N	5	-250
84	20231016	12570	14640	14790	12460	162654	2218411400	00	0.00	N	5	-2320
85	20231010	14890	15390	15460	14000	101329	1508634150	00	0.00	N	5	-500
86	20231004	15390	16300	16300	14800	75458	1164904810	00	0.00	N	5	-910
87	20230925	16300	17060	17060	15580	66563	1084173580	00	0.00	N	5	-530
88	20230918	16830	18010	18180	16150	220400	3794125860	00	0.00	N	5	-1640
89	20230911	18470	19060	19080	17920	182348	3365713270	00	0.00	N	5	-590
90	20230904	19060	19600	21000	18700	1006861	19945837950	00	0.00	N	5	-340
91	20230828	19400	18170	19690	17890	319593	6053209790	00	0.00	N	2	1230
92	20230821	18170	16770	18800	16690	340821	6159940750	00	0.00	N	2	1350
93	20230814	16820	18520	18880	16010	346728	5996637900	00	0.00	N	5	-1930
94	20230807	18750	19370	19800	18480	312572	5912058500	00	0.00	N	5	-620
95	20230731	19370	20300	20500	18250	648781	12701827780	00	0.00	N	5	-730
96	20230724	20100	20100	20900	17860	1410508	27328370270	00	0.00	N	3	0
97	20230717	20100	22550	23350	20000	1470971	31398400700	00	0.00	N	5	-2450
98	20230710	22550	22900	23950	20800	2526044	56471885900	00	0.00	N	5	-550
99	20230703	23100	18460	25250	18400	6599630	151721457840	00	0.00	N	2	4810
100	20230626	18290	19550	20350	18100	799471	15527342320	00	0.00	N	5	-1260
101	20230619	19550	21000	21000	19000	1220361	24016496690	00	0.00	N	5	-1400
102	20230612	20950	20700	21750	19730	2560287	53294326490	00	0.00	N	2	450
103	20230605	20500	21000	21200	19540	1309101	26546725690	00	0.00	N	5	-450
104	20230530	20950	20550	23500	20450	5237108	114079536650	00	0.00	N	2	850
105	20230522	20100	21250	23300	20000	10069778	215950193850	00	0.00	N	2	100
106	20230515	20000	17220	21950	16700	9723991	189292070770	00	0.00	N	2	2920
107	20230508	17080	18420	19090	17030	2655925	47072432300	00	0.00	N	5	-1280
108	20230502	18360	20300	23000	18360	6181912	128164469460	00	0.00	N	5	-1840
109	20230426	20200	25200	30500	19280	22132587	525715575220	00	0.00	N	2	20200