KissMeData/448900/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	19800	17550	21650	16250	22463337	436359225610	00	0.00	N	2	2250
3	20250507	17550	13820	18040	13800	5232548	87512173665	00	0.00	N	2	3710
4	20250428	13840	16090	16240	13750	1724505	25962361560	00	0.00	N	5	-2250
5	20250421	16090	19070	20450	15980	13962907	258285016680	00	0.00	N	5	-3220
6	20250414	19310	15400	22350	14380	31836724	607187053865	00	0.00	N	2	3830
7	20250407	15480	17040	17720	12190	42622844	672174695280	00	0.00	N	5	-620
8	20250331	16100	19900	20750	13500	36842506	649566926995	00	0.00	N	5	-3410
9	20250324	19510	18010	21900	17010	9314	166470690	00	0.00	N	5	-450
10	20250317	19960	19550	21800	17750	260	5081740	00	0.00	N	2	960
11	20250310	19000	17100	21300	15790	175	3549690	00	0.00	N	5	-1050
12	20250304	20050	27650	27650	17100	115	2428400	00	0.00	N	5	-7450
13	20250224	27500	21350	28000	20150	545	13077450	00	0.00	N	2	6150
14	20250217	21350	21350	23200	21350	1641	36116750	00	0.00	N	5	-600
15	20250210	21950	20750	21950	20600	323	6895100	00	0.00	N	2	600
16	20250203	21350	21500	21950	21350	314	6711350	00	0.00	N	5	-650
17	20250131	22000	20800	22000	20800	101	2102000	00	0.00	N	2	600
18	20250120	21400	21400	22650	21400	521	11275650	00	0.00	N	5	-600
19	20250113	22000	20800	22650	20800	302	6464650	00	0.00	N	2	600
20	20250106	21400	22000	22000	21400	100	2140000	00	0.00	N	5	-600
21	20241230	22000	25850	25850	22000	5	110000	00	0.00	N	5	-3850
22	20241223	25850	25850	25850	25850	0	0	00	0.00	N	3	0
23	20241216	25850	25850	25850	25850	0	0	00	0.00	N	3	0
24	20241209	25850	25850	25850	25850	0	0	00	0.00	N	3	0
25	20241202	25850	25850	25850	25850	0	0	00	0.00	N	3	0
26	20241125	25850	25850	25850	25850	0	0	00	0.00	N	3	0
27	20241118	25850	30300	30300	25850	1	25850	00	0.00	N	5	-4450
28	20241111	30300	30300	30300	30300	0	0	00	0.00	N	3	0
29	20241104	30300	30300	30300	30300	0	0	00	0.00	N	3	0
30	20241028	30300	31200	31200	30300	57	1727100	00	0.00	N	5	-900
31	20241021	31200	31200	31200	31200	0	0	00	0.00	N	3	0
32	20241014	31200	31200	31200	31200	0	0	00	0.00	N	3	0
33	20241007	31200	31200	31200	31200	0	0	00	0.00	N	3	0
34	20240930	31200	31200	31200	31200	0	0	00	0.00	N	3	0
35	20240923	31200	31200	31200	31200	0	0	00	0.00	N	3	0
36	20240919	31200	31200	31200	31200	0	0	00	0.00	N	3	0
37	20240909	31200	31200	31200	31200	0	0	00	0.00	N	3	0
38	20240902	31200	31200	31200	31200	0	0	00	0.00	N	3	0
39	20240826	31200	31200	31200	31200	0	0	00	0.00	N	3	0
40	20240819	31200	31200	31200	31200	50	1560000	00	0.00	N	5	-900
41	20240812	32100	32100	32100	32100	1	32100	00	0.00	N	2	900
42	20240805	31200	31200	31200	31200	0	0	00	0.00	N	3	0
43	20240729	31200	31200	31200	31200	0	0	00	0.00	N	3	0
44	20240722	31200	31200	31200	31200	0	0	00	0.00	N	3	0
45	20240715	31200	31200	31200	31200	0	0	00	0.00	N	3	0
46	20240708	31200	31200	31200	31200	0	0	00	0.00	N	3	0
47	20240701	31200	31200	31200	31200	0	0	00	0.00	N	3	0
48	20240624	31200	32100	32100	31200	2	62400	00	0.00	N	5	-900
49	20240617	32100	31200	32100	31200	4	128400	00	0.00	N	2	900
50	20240610	31200	31200	31200	31200	0	0	00	0.00	N	3	0
51	20240603	31200	31200	31200	31200	0	0	00	0.00	N	3	0
52	20240527	31200	31200	31200	31200	0	0	00	0.00	N	3	0
53	20240520	31200	31200	31200	31200	0	0	00	0.00	N	3	0
54	20240513	31200	31200	31200	31200	1	31200	00	0.00	N	5	-900
55	20240507	32100	32100	32100	32100	0	0	00	0.00	N	3	0
56	20240429	32100	33050	33050	32100	31	996050	00	0.00	N	2	3350
57	20240422	28750	21750	28750	21750	3	75500	00	0.00	N	2	7600
58	20240415	21150	21150	21150	21150	0	0	00	0.00	N	3	0
59	20240408	21150	16000	21150	16000	1	18400	00	0.00	N	2	5150
60	20240401	16000	16000	16000	16000	1	16000	00	0.00	N	2	420
61	20240325	15580	13550	15580	13550	2	31160	00	0.00	N	2	2030
62	20240318	13550	12850	13550	12850	41	553800	00	0.00	N	2	700
63	20240311	12850	12850	12850	12850	0	0	00	0.00	N	3	0
64	20240304	12850	12850	12850	12850	0	0	00	0.00	N	3	0
65	20240226	12850	12850	12850	12850	0	0	00	0.00	N	3	0
66	20240219	12850	12510	12850	12510	10	128500	00	0.00	N	2	340
67	20240213	12510	12510	12510	12510	0	0	00	0.00	N	3	0
68	20240205	12510	12510	12510	12510	0	0	00	0.00	N	3	0
69	20240129	12510	12510	12510	12510	0	0	00	0.00	N	3	0
70	20240122	12510	12510	12510	12510	0	0	00	0.00	N	3	0
71	20240115	12510	12510	12510	12510	0	0	00	0.00	N	3	0
72	20240108	12510	12510	12510	12510	0	0	00	0.00	N	3	0
73	20240102	12510	12510	12510	12510	0	0	00	0.00	N	3	0
74	20231226	12510	12510	12510	12510	0	0	00	0.00	N	3	0
75	20231218	12510	12510	12510	12510	0	0	00	0.00	N	3	0
76	20231211	12510	12510	12510	12510	35	437850	00	0.00	N	3	0
77	20231204	12510	12610	12610	12510	0	0	00	0.00	N	5	-100
78	20231127	12610	12610	12610	12610	0	0	00	0.00	N	3	0
79	20231120	12610	12610	12610	12610	0	0	00	0.00	N	3	0
80	20231113	12610	12980	12980	11060	90	1010900	00	0.00	N	5	-370
81	20231106	12980	12980	12980	12980	0	0	00	0.00	N	3	0
82	20231030	12980	12980	12980	12980	1	12980	00	0.00	N	3	0
83	20231023	12980	12980	12980	12980	1	12980	00	0.00	N	3	0
84	20231016	12980	13000	13000	12980	0	0	00	0.00	N	5	-20
85	20231010	13000	13010	13010	13000	79	1027000	00	0.00	N	3	0
86	20231004	13000	12000	13000	12000	1	13000	00	0.00	N	2	1500
87	20230925	11500	10360	11500	10360	1	10370	00	0.00	N	2	1150
88	20230918	10350	9000	10350	9000	0	0	00	0.00	N	2	1350
89	20230911	9000	9000	9000	9000	0	0	00	0.00	N	3	0
90	20230904	9000	9000	9000	9000	0	0	00	0.00	N	3	0
91	20230830	9000	8000	9000	8000	200	1675100	00	0.00	N	2	9000