KissMeData/453860/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	20200	22900	22925	20200	151934	3233339050	00	0.00	N	5	-2300
3	20250507	22500	22500	23400	21200	224477	4962760300	00	0.00	N	2	100
4	20250428	22400	20850	24450	20000	573852	13201249325	00	0.00	N	2	1750
5	20250421	20650	20900	21400	19980	121646	2510933475	00	0.00	N	5	-250
6	20250414	20900	20850	21500	20000	174705	3619445425	00	0.00	N	2	350
7	20250407	20550	19000	20950	17520	102260	2004667075	00	0.00	N	2	1550
8	20250331	19000	19240	20600	18560	74632	1441052630	00	0.00	N	5	-1050
9	20250324	20050	19810	21450	19760	137384	2838982870	00	0.00	N	2	50
10	20250317	20000	21700	22100	19980	126794	2661995695	00	0.00	N	5	-1600
11	20250310	21600	20450	22200	19100	297325	6339153935	00	0.00	N	2	1150
12	20250304	20450	20450	21250	19500	141555	2866195330	00	0.00	N	5	-300
13	20250224	20750	19000	23750	18330	605360	12769495820	00	0.00	N	2	1750
14	20250217	19000	17960	19150	17430	118765	2185759890	00	0.00	N	2	1630
15	20250210	17370	18590	18590	16590	214530	3730651070	00	0.00	N	5	-1870
16	20250203	19240	18130	19460	17700	54105	1007113950	00	0.00	N	2	980
17	20250131	18260	18690	19100	18260	8840	163918230	00	0.00	N	5	-610
18	20250120	18870	19470	19860	18820	36296	696672320	00	0.00	N	5	-590
19	20250113	19460	20350	20350	18880	42327	825790330	00	0.00	N	5	-510
20	20250106	19970	19970	21050	19710	76651	1559721720	00	0.00	N	3	0
21	20241230	19970	17550	20100	17550	30788	593518990	00	0.00	N	2	1940
22	20241223	18030	18600	19380	18000	42158	787139440	00	0.00	N	5	-570
23	20241216	18600	19720	19940	18300	60856	1157064010	00	0.00	N	5	-1120
24	20241209	19720	17060	19820	16100	112688	2010545530	00	0.00	N	2	1940
25	20241202	17780	18820	19830	16500	105547	1960600130	00	0.00	N	5	-1100
26	20241125	18880	19010	19960	18570	105806	2036063990	00	0.00	N	5	-130
27	20241118	19010	20200	21350	18950	87699	1730446460	00	0.00	N	5	-1640
28	20241111	20650	24250	24300	19890	176592	3826747060	00	0.00	N	5	-3600
29	20241104	24250	21900	24700	21500	128449	2966904850	00	0.00	N	2	2700
30	20241028	21550	23000	23800	21350	89005	1996904700	00	0.00	N	5	-1600
31	20241021	23150	24800	24900	23000	116585	2745498500	00	0.00	N	5	-1650
32	20241014	24800	26600	26900	24150	101897	2596399750	00	0.00	N	5	-1900
33	20241007	26700	26450	27550	26000	60215	1612503100	00	0.00	N	2	300
34	20240930	26400	28550	28650	26300	76102	2097276200	00	0.00	N	5	-2150
35	20240923	28550	27250	29350	27150	183090	5179478800	00	0.00	N	2	1050
36	20240919	27500	27000	28300	25700	118728	3218374100	00	0.00	N	2	500
37	20240909	27000	25500	27600	24900	140559	3717838500	00	0.00	N	2	1450
38	20240902	25550	25000	28000	24550	285031	7489558700	00	0.00	N	2	750
39	20240826	24800	27450	27450	24300	180161	4525010600	00	0.00	N	5	-1950
40	20240819	26750	28000	28650	26000	192069	5229834600	00	0.00	N	5	-1600
41	20240812	28350	28400	29500	27350	146604	4141798650	00	0.00	N	2	350
42	20240805	28000	27750	28000	23250	402278	10560191350	00	0.00	N	5	-100
43	20240729	28100	30600	33350	27500	311218	9455774500	00	0.00	N	5	-2700
44	20240722	30800	33750	34400	30500	360722	11566838450	00	0.00	N	5	-2650
45	20240715	33450	36300	37450	32000	313106	10804446500	00	0.00	N	5	-2850
46	20240708	36300	36700	43800	35800	946810	37825849450	00	0.00	N	5	-600
47	20240701	36900	38300	39750	33050	651829	23437614600	00	0.00	N	5	-1700
48	20240624	38600	39800	41150	36950	523963	20420239200	00	0.00	N	5	-1600
49	20240617	40200	44200	46700	38150	1187103	51333735200	00	0.00	N	5	-4500
50	20240610	44700	42600	50400	40200	2117127	95812668450	00	0.00	N	2	2500
51	20240603	42200	43500	46500	40250	1729187	74023420450	00	0.00	N	5	-1600
52	20240527	43800	43800	51800	40250	3945642	183345149350	00	0.00	N	2	1550
53	20240520	42250	34350	43950	32400	2674007	104266740150	00	0.00	N	2	8350
54	20240513	33900	34200	37150	31600	1118550	39129795200	00	0.00	N	2	600
55	20240507	33300	29300	34200	28400	621107	19994190900	00	0.00	N	2	4400
56	20240429	28900	27700	29650	27150	151310	4304405400	00	0.00	N	2	1400
57	20240422	27500	28100	29450	27000	213528	5922182700	00	0.00	N	5	-600
58	20240415	28100	28700	29300	27300	127278	3600152700	00	0.00	N	5	-1150
59	20240408	29250	30500	32850	29200	225064	6977946650	00	0.00	N	5	-1050
60	20240401	30300	28900	31950	28600	334266	10178784850	00	0.00	N	2	1250
61	20240325	29050	29650	29800	28500	140679	4094705150	00	0.00	N	5	-200
62	20240318	29250	29750	30450	28350	183336	5367247350	00	0.00	N	5	-250
63	20240311	29500	30900	31250	29450	109043	3263709000	00	0.00	N	5	-1450
64	20240304	30950	29300	31750	29000	178443	5419115450	00	0.00	N	2	1850
65	20240226	29100	31550	31550	28700	178256	5294968750	00	0.00	N	5	-2650
66	20240219	31750	33050	33150	31200	137092	4391990100	00	0.00	N	5	-1250
67	20240213	33000	31750	34500	30850	204867	6647648650	00	0.00	N	2	2600
68	20240205	30400	29850	31250	28350	146109	4362509750	00	0.00	N	2	550
69	20240129	29850	35650	36350	29050	392915	12804205900	00	0.00	N	5	-5750
70	20240122	35600	34900	38100	34200	395100	14168495600	00	0.00	N	2	1150
71	20240115	34450	37850	38700	33750	382763	13635282400	00	0.00	N	5	-3550
72	20240108	38000	34250	42000	33750	1156053	44829696800	00	0.00	N	2	4100
73	20240102	33900	35550	35800	33650	151605	5247222050	00	0.00	N	5	-1100
74	20231226	35000	35900	35900	33350	185777	6424812300	00	0.00	N	5	-900
75	20231218	35900	34100	39350	33900	684890	25341709700	00	0.00	N	2	1950
76	20231211	33950	40100	40900	33150	650288	24054786300	00	0.00	N	5	-5850
77	20231204	39800	42550	44600	38000	2161292	88637102000	00	0.00	N	5	-3900
78	20231128	43700	85000	96500	42800	14696705	1109705187800	00	0.00	N	2	43700