KissMeData/445680/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	27000	26000	27750	24950	855393	22673906150	00	0.00	N	2	1100
3	20250507	25900	23900	27000	23400	423462	10811404075	00	0.00	N	2	1700
4	20250428	24200	24650	25800	23050	537959	13061828825	00	0.00	N	5	-400
5	20250421	24600	25900	26650	23300	785584	19563875050	00	0.00	N	2	450
6	20250414	24150	20300	24400	19930	879970	19810912520	00	0.00	N	2	4410
7	20250407	19740	17800	20100	17600	455783	8604166230	00	0.00	N	2	1400
8	20250331	18340	15800	19090	15430	786518	14071633810	00	0.00	N	2	2600
9	20250324	15740	16600	17290	15500	295968	4875167835	00	0.00	N	5	-860
10	20250317	16600	15400	17930	14940	950687	15995009685	00	0.00	N	2	1390
11	20250310	15210	13850	15530	13550	439856	6369582785	00	0.00	N	2	1440
12	20250304	13770	13510	14830	13200	485719	6749033240	00	0.00	N	5	-70
13	20250224	13840	15360	15600	13690	516313	7486206590	00	0.00	N	5	-1640
14	20250217	15480	15830	15910	14900	942347	14469849140	00	0.00	N	5	-230
15	20250210	15710	19550	19560	14480	2302351	37817555360	00	0.00	N	5	-4070
16	20250203	19780	19400	20700	18440	676366	13130551350	00	0.00	N	2	40
17	20250131	19740	20200	20350	19570	139457	2771324820	00	0.00	N	5	-860
18	20250120	20600	20700	20850	19040	1035416	20735494840	00	0.00	N	5	-150
19	20250113	20750	20700	22000	19980	688844	14452882160	00	0.00	N	5	-150
20	20250106	20900	19720	21850	19450	723689	14888263750	00	0.00	N	2	1240
21	20241230	19660	18000	19720	17950	255116	4850822150	00	0.00	N	2	1650
22	20241223	18010	19000	19550	17980	359292	6735478630	00	0.00	N	5	-510
23	20241216	18520	20200	20850	18210	517376	10167788470	00	0.00	N	5	-1530
24	20241209	20050	18200	20200	17100	691596	12760857390	00	0.00	N	2	1460
25	20241202	18590	18920	20650	17790	1218136	23119130210	00	0.00	N	5	-330
26	20241125	18920	17500	20050	17500	766184	14622761360	00	0.00	N	2	1420
27	20241118	17500	18710	20450	17360	1004310	18808069260	00	0.00	N	5	-1920
28	20241111	19420	21850	21850	19140	1009445	20731516630	00	0.00	N	5	-2730
29	20241104	22150	23250	24500	21650	1082917	24877294200	00	0.00	N	5	-1300
30	20241028	23450	22600	25700	21950	1721498	41398854700	00	0.00	N	2	700
31	20241021	22750	25500	26100	22250	1549635	37481363750	00	0.00	N	5	-2650
32	20241014	25400	22550	28200	21850	4464542	111311918500	00	0.00	N	2	3550
33	20241007	21850	18870	22950	18680	2763182	60115672510	00	0.00	N	2	3050
34	20240930	18800	18950	19100	17990	322478	5965772070	00	0.00	N	5	-330
35	20240923	19130	20600	21200	18770	696528	13796049220	00	0.00	N	5	-1370
36	20240919	20500	20250	21000	19870	342426	6934146260	00	0.00	N	2	400
37	20240909	20100	18080	20350	18080	573544	11114636200	00	0.00	N	2	1440
38	20240902	18660	23900	24400	18250	1730361	37052999170	00	0.00	N	5	-6140
39	20240826	24800	22250	25600	22200	1337545	31856844995	00	0.00	N	2	2150
40	20240819	22650	20900	24150	20750	734190	16297817500	00	0.00	N	2	1500
41	20240812	21150	23000	23650	20700	359196	7880267250	00	0.00	N	5	-1850
42	20240805	23000	21580	23750	17379	1684135	35227138580	00	0.00	N	2	894
43	20240729	22106	25156	25907	22031	1647414	39250403850	00	0.00	N	5	-3651
44	20240722	25757	21255	26907	20755	4087524	99479033800	00	0.00	N	2	4502
45	20240715	21255	20855	21706	19580	928602	18959492000	00	0.00	N	2	700
46	20240708	20555	22131	22531	20180	1235771	25930357500	00	0.00	N	5	-1351
47	20240701	21906	25457	25457	20330	2179157	47959428000	00	0.00	N	5	-3551
48	20240624	25457	26007	26757	24156	1092730	27830247800	00	0.00	N	5	-350
49	20240617	25807	24056	26907	23131	1534700	38399073800	00	0.00	N	2	1776
50	20240610	24031	25557	25757	22781	1498168	36235681100	00	0.00	N	5	-1976
51	20240603	26007	23481	26307	22556	1411758	34886828500	00	0.00	N	2	2501
52	20240527	23506	25257	25257	22231	2082518	48590157500	00	0.00	N	5	-1751
53	20240520	25257	26757	27557	24481	1383396	35700027800	00	0.00	N	5	-1150
54	20240513	26407	26057	28007	24606	1853380	48206263750	00	0.00	N	5	-100
55	20240507	26507	29358	30258	26507	2467443	70328731700	00	0.00	N	5	-2100
56	20240429	28607	28807	34459	27857	8649061	269317235500	00	0.00	N	2	100
57	20240422	28507	26007	33209	25307	16496169	508750110000	00	0.00	N	2	4001
58	20240415	24506	23256	24906	21605	1790643	41991814800	00	0.00	N	2	725
59	20240408	23781	21706	24206	21105	1242705	28277591800	00	0.00	N	2	1875
60	20240401	21906	22706	24731	21355	2394178	55380498300	00	0.00	N	5	-500
61	20240325	22406	20155	22831	19105	2635410	55966194500	00	0.00	N	2	2301
62	20240318	20105	20030	20380	19005	995926	19717196500	00	0.00	N	3	0
63	20240311	20105	18130	21706	17929	2630202	53349156250	00	0.00	N	2	1975
64	20240304	18130	18455	19730	16779	1893563	34152778150	00	0.00	N	5	-375
65	20240226	18505	20555	21155	17904	1034371	19931384650	00	0.00	N	5	-1775
66	20240219	20280	19605	21405	18605	1695601	34024833900	00	0.00	N	2	675
67	20240213	19605	16779	20555	16404	1418709	26533326500	00	0.00	N	2	2551
68	20240205	17054	16004	17529	14854	1006981	16177888250	00	0.00	N	2	725
69	20240129	16329	19180	19255	15254	1287552	21548679150	00	0.00	N	5	-2576
70	20240122	18905	17479	20180	16904	2337916	43499538650	00	0.00	N	2	1426
71	20240115	17479	22506	22631	17004	2084933	40783501500	00	0.00	N	5	-4777
72	20240108	22256	24481	25507	22256	2048552	49158494650	00	0.00	N	5	-2625
73	20240102	24881	25407	28157	23581	3041341	79481169900	00	0.00	N	5	-275
74	20231226	25156	24556	27107	23056	3514409	87990935900	00	0.00	N	2	1225
75	20231218	23931	19730	25006	19480	5793237	126634073700	00	0.00	N	2	4601
76	20231211	19330	21155	22881	18955	2917525	61230266750	00	0.00	N	5	-1700
77	20231204	21030	22256	25307	20905	4532767	105172662500	00	0.00	N	5	-1226
78	20231127	22256	19530	26507	18105	8575126	189478734750	00	0.00	N	2	2626
79	20231120	19630	13803	20030	12528	11577773	194033598550	00	0.00	N	2	5252
80	20231113	14378	12603	14779	11603	5198367	68604505400	00	0.00	N	2	2150
81	20231106	12228	17504	18305	11453	3890121	56304962200	00	0.00	N	5	-5701
82	20231030	17929	14429	18880	13428	4190781	70486657200	00	0.00	N	2	3576
83	20231023	14353	15229	16754	14003	1431367	21780592100	00	0.00	N	5	-1151
84	20231016	15504	19105	19655	14904	1781998	30921752800	00	0.00	N	5	-4551
85	20231010	20055	22656	22731	19255	2351545	49511999350	00	0.00	N	5	-2951
86	20231004	23006	20755	23556	18004	2645301	55211091650	00	0.00	N	2	1025
87	20230925	21981	25507	25707	18830	4441256	95825666700	00	0.00	N	5	-4926
88	20230918	26907	28407	34159	25907	4333534	135865742900	00	0.00	N	5	-900
89	20230911	27807	31958	33859	25607	4612577	135834569900	00	0.00	N	5	-3451
90	20230904	31258	32909	38760	28908	10906346	370912956300	00	0.00	N	2	800
91	20230828	30458	19105	30458	17754	12410378	280510165950	00	0.00	N	2	11003
92	20230821	19455	12103	21706	11853	60820322	1021028436250	00	0.00	N	2	7377
93	20230814	12078	12003	13253	9127	48349892	561893033480	00	0.00	N	2	825
94	20230810	11253	6501	14854	6211	59938746	644673241840	00	0.00	N	3	0