KissMeData/453340/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	16610	15530	16790	15250	381445	6144768445	00	0.00	N	2	1100
3	20250507	15510	15430	15690	14870	150368	2290147530	00	0.00	N	2	80
4	20250428	15430	15150	15840	14710	141566	2156536490	00	0.00	N	2	540
5	20250421	14890	15770	15770	14800	129695	1972497375	00	0.00	N	5	-710
6	20250414	15600	15350	15620	14610	152278	2322150985	00	0.00	N	2	450
7	20250407	15150	15070	15450	14380	158963	2357213400	00	0.00	N	2	30
8	20250331	15120	14800	15140	14140	186088	2729468285	00	0.00	N	2	690
9	20250324	14430	14210	14840	14150	234432	3400763960	00	0.00	N	2	110
10	20250317	14320	13500	14580	13500	246796	3478109090	00	0.00	N	2	760
11	20250310	13560	13990	14030	13400	182061	2490304615	00	0.00	N	5	-470
12	20250304	14030	13720	14250	13540	166483	2303788240	00	0.00	N	2	310
13	20250224	13720	13960	14610	13620	243896	3437789240	00	0.00	N	5	-160
14	20250217	13880	13380	13920	13360	180144	2445256290	00	0.00	N	2	520
15	20250210	13360	13630	13730	13130	317390	4262262800	00	0.00	N	5	-290
16	20250203	13650	13980	14260	13610	190423	2644746480	00	0.00	N	5	-350
17	20250131	14000	13840	14030	13640	39414	548373480	00	0.00	N	2	150
18	20250120	13850	14010	14140	13590	271092	3752654500	00	0.00	N	5	-340
19	20250113	14190	14760	14800	13950	388714	5553970750	00	0.00	N	5	-570
20	20250106	14760	14030	15100	13810	407421	5859744600	00	0.00	N	2	860
21	20241230	13900	14580	14680	13700	323657	4564735500	00	0.00	N	5	-650
22	20241223	14550	15070	15790	14500	331198	4974242950	00	0.00	N	5	-630
23	20241216	15180	14850	16110	14430	614398	9424337500	00	0.00	N	2	380
24	20241209	14800	13890	14800	13470	510348	7262966400	00	0.00	N	2	910
25	20241202	13890	13750	14080	13330	431176	5995098720	00	0.00	N	2	140
26	20241125	13750	13150	13970	13080	558581	7615284030	00	0.00	N	2	620
27	20241118	13130	12970	13410	12880	331655	4361371050	00	0.00	N	2	150
28	20241111	12980	13140	13340	12680	419941	5487467610	00	0.00	N	5	-110
29	20241104	13090	11790	13190	11790	845288	10673415280	00	0.00	N	2	1230
30	20241028	11860	11640	11870	11510	94294	1101579430	00	0.00	N	2	260
31	20241021	11600	11700	11710	11490	122933	1423863680	00	0.00	N	5	-50
32	20241014	11650	11780	11900	11550	153046	1792756280	00	0.00	N	5	-120
33	20241007	11770	11880	11940	11740	90296	1065781000	00	0.00	N	3	0
34	20240930	11770	12050	12050	11700	59057	698127770	00	0.00	N	5	-180
35	20240923	11950	11970	12060	11820	145491	1730411170	00	0.00	N	5	-110
36	20240919	12060	11920	12060	11860	58065	693175190	00	0.00	N	2	140
37	20240909	11920	11710	11930	11700	91960	1086688250	00	0.00	N	2	70
38	20240902	11850	12030	12270	11710	179554	2143864840	00	0.00	N	5	-150
39	20240826	12000	12230	12280	11960	134005	1620012810	00	0.00	N	5	-230
40	20240819	12230	12340	12390	12040	111821	1368858110	00	0.00	N	5	-110
41	20240812	12340	12370	12450	12160	92334	1138151050	00	0.00	N	2	110
42	20240805	12230	12300	12330	10050	308404	3698187850	00	0.00	N	5	-160
43	20240729	12390	12480	12740	12340	237192	2969293720	00	0.00	N	5	-70
44	20240722	12460	12190	12460	11960	192295	2340185180	00	0.00	N	2	270
45	20240715	12190	12110	12240	11910	268901	3241718310	00	0.00	N	2	80
46	20240708	12110	12330	12330	11980	213690	2598877150	00	0.00	N	2	130
47	20240701	11980	12340	12340	11850	254701	3066225530	00	0.00	N	5	-360
48	20240624	12340	12630	12680	12200	214544	2641196320	00	0.00	N	5	-280
49	20240617	12620	13100	13580	12310	723851	9380561010	00	0.00	N	5	-320
50	20240610	12940	12140	12950	12000	772002	9722428110	00	0.00	N	2	800
51	20240603	12140	12090	12200	11900	209037	2521577630	00	0.00	N	2	110
52	20240527	12030	12020	12170	11800	221825	2651281320	00	0.00	N	2	30
53	20240520	12000	12350	12350	11760	370810	4450137860	00	0.00	N	5	-210
54	20240513	12210	11850	12430	11820	334361	4037813740	00	0.00	N	2	310
55	20240507	11900	12190	12250	11840	232784	2804321860	00	0.00	N	5	-210
56	20240429	12110	12020	12220	11960	132942	1609933890	00	0.00	N	2	90
57	20240422	12020	11790	12130	11740	148347	1776637490	00	0.00	N	2	230
58	20240415	11790	11780	11910	11610	173506	2036664540	00	0.00	N	5	-10
59	20240408	11800	12180	12180	11750	161609	1925271430	00	0.00	N	5	-380
60	20240401	12180	11930	12460	11900	369266	4531179030	00	0.00	N	2	260
61	20240325	11920	11910	12050	11900	220390	2636658990	00	0.00	N	2	10
62	20240318	11910	11900	11920	11650	185016	2183518070	00	0.00	N	2	60
63	20240311	11850	11590	11850	11510	186504	2186696680	00	0.00	N	2	250
64	20240304	11600	11690	11810	11500	286514	3337935790	00	0.00	N	5	-120
65	20240226	11720	11800	11870	11610	188636	2211414880	00	0.00	N	5	-150
66	20240219	11870	11580	11980	11560	348220	4110043490	00	0.00	N	2	270
67	20240213	11600	11650	11710	11500	316454	3672592720	00	0.00	N	5	-50
68	20240205	11650	12400	12620	11580	1137167	13779340930	00	0.00	N	5	-750
69	20240129	12400	11480	12510	11410	1077992	12971023120	00	0.00	N	2	960
70	20240122	11440	11300	11500	11090	363415	4084767910	00	0.00	N	2	140
71	20240115	11300	11380	11650	11140	398471	4492336260	00	0.00	N	2	40
72	20240108	11260	11250	11420	11150	259780	2925503290	00	0.00	N	2	90
73	20240102	11170	11490	11490	11110	328129	3677446270	00	0.00	N	5	-310
74	20231226	11480	11510	11540	11200	261027	2965392040	00	0.00	N	2	20
75	20231218	11460	11230	11530	11130	416669	4722823120	00	0.00	N	2	230
76	20231211	11230	11190	11300	10990	757559	8449163020	00	0.00	N	2	50
77	20231204	11180	11400	11410	11100	703444	7911484290	00	0.00	N	5	-220
78	20231127	11400	11700	11700	11280	730970	8351855110	00	0.00	N	5	-290
79	20231120	11690	11950	11950	11610	258827	3047062320	00	0.00	N	5	-260
80	20231113	11950	11700	12320	11570	308675	3691135760	00	0.00	N	2	170
81	20231106	11780	11800	11900	11510	203729	2384971040	00	0.00	N	2	40
82	20231030	11740	11280	11830	11090	255684	2934765150	00	0.00	N	2	460
83	20231023	11280	11310	11550	11210	194666	2201749470	00	0.00	N	5	-50
84	20231016	11330	11410	11620	11210	284987	3241080890	00	0.00	N	5	-80
85	20231010	11410	11050	11490	11040	118871	1345634930	00	0.00	N	2	360
86	20231004	11050	11240	11240	10950	304001	3357254505	00	0.00	N	5	-190
87	20230925	11240	11400	11420	11150	194306	2189486430	00	0.00	N	5	-60
88	20230918	11300	11600	11690	11190	702846	8026016930	00	0.00	N	5	-340
89	20230911	11640	11760	12350	11600	573491	6751129330	00	0.00	N	5	-120
90	20230904	11760	12470	12600	11660	568191	6800738810	00	0.00	N	5	-710
91	20230828	12470	12240	12640	12170	329273	4095553790	00	0.00	N	2	180
92	20230821	12290	12060	12400	11860	372383	4537350030	00	0.00	N	2	180
93	20230814	12110	12360	12590	11790	454228	5515268380	00	0.00	N	5	-250
94	20230807	12360	12000	12390	11720	645651	7767137120	00	0.00	N	2	410
95	20230731	11950	11180	12250	11170	878704	10351608380	00	0.00	N	2	780
96	20230724	11170	11500	11650	10510	849100	9323566930	00	0.00	N	5	-290
97	20230717	11460	12000	12040	11270	624874	7268007990	00	0.00	N	5	-590
98	20230710	12050	12210	12410	11950	795775	9624173420	00	0.00	N	5	-210
99	20230703	12260	12730	13500	12040	1087001	13517002490	00	0.00	N	5	-500
100	20230626	12760	12910	13060	12640	552458	7083952630	00	0.00	N	5	-170
101	20230619	12930	13070	13690	12680	738802	9626305540	00	0.00	N	5	-270
102	20230612	13200	12730	13820	12500	1407648	18654517640	00	0.00	N	2	550
103	20230605	12650	11750	12760	11640	790087	9740413120	00	0.00	N	2	970
104	20230530	11680	11770	12170	11300	843290	9884803610	00	0.00	N	5	-50
105	20230522	11730	12520	12550	11730	829908	10087771070	00	0.00	N	5	-790
106	20230515	12520	13800	14100	12460	1071730	14141025920	00	0.00	N	5	-1280
107	20230508	13800	13130	14220	12940	1648712	22258569300	00	0.00	N	2	540
108	20230502	13260	12200	13390	12190	1072761	13924032820	00	0.00	N	2	1100
109	20230424	12160	11990	12660	11990	1935289	24037500110	00	0.00	N	2	260
110	20230417	11900	11410	12820	11010	2686313	31806916210	00	0.00	N	2	650
111	20230410	11250	12990	14300	10650	7450732	86797180250	00	0.00	N	2	11250