KissMeData/402490/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	13280	13610	13880	13120	137177	1863247990	00	0.00	N	5	-360
3	20250507	13640	13380	15070	13220	509696	7298555080	00	0.00	N	2	420
4	20250428	13220	13950	14000	13100	84414	1146494640	00	0.00	N	5	-760
5	20250421	13980	13560	14260	13530	206912	2874120130	00	0.00	N	2	420
6	20250414	13560	14000	14380	13300	342425	4737955005	00	0.00	N	2	380
7	20250407	13180	14200	14460	12250	807498	10838247000	00	0.00	N	5	-200
8	20250331	13380	13920	14590	12840	207709	2843394480	00	0.00	N	5	-1010
9	20250324	14390	15730	16130	14280	423485	6376325190	00	0.00	N	5	-1340
10	20250317	15730	16860	16920	15560	647606	10569706935	00	0.00	N	5	-1240
11	20250310	16970	14850	18750	14100	5798960	100627982380	00	0.00	N	2	2870
12	20250304	14100	14540	14850	13840	166619	2358081450	00	0.00	N	5	-640
13	20250224	14740	16040	16040	14700	258468	3948625930	00	0.00	N	5	-1310
14	20250217	16050	16430	16970	15960	362694	5970649670	00	0.00	N	5	-430
15	20250210	16480	16410	17250	16260	405519	6774705680	00	0.00	N	5	-30
16	20250203	16510	15580	18200	15270	1464600	24617964420	00	0.00	N	2	760
17	20250131	15750	15810	16030	15580	79418	1247670640	00	0.00	N	5	-310
18	20250120	16060	17520	17670	15980	537945	8997633220	00	0.00	N	5	-1430
19	20250113	17490	17690	18640	17310	787414	14006012780	00	0.00	N	5	-290
20	20250106	17780	20250	22050	17170	3879022	78028293530	00	0.00	N	5	-2720
21	20241230	20500	17540	21250	17170	4033288	79376435580	00	0.00	N	2	3300
22	20241223	17200	18870	20700	17110	6833351	131955906480	00	0.00	N	5	-1560
23	20241216	18760	12900	20550	12900	7753321	140912200950	00	0.00	N	2	5950
24	20241209	12810	11500	13000	10500	388047	4602354300	00	0.00	N	2	810
25	20241202	12000	13060	13590	11730	511003	6515520500	00	0.00	N	5	-940
26	20241125	12940	13040	14180	12910	318300	4311008670	00	0.00	N	5	-100
27	20241118	13040	12760	13550	12760	287811	3789354340	00	0.00	N	5	-190
28	20241111	13230	16450	16470	12600	713493	10041507960	00	0.00	N	5	-3200
29	20241104	16430	16360	17030	15800	673271	11195077290	00	0.00	N	2	70
30	20241028	16360	15800	17300	15790	697096	11624654560	00	0.00	N	2	490
31	20241021	15870	17840	18650	15730	870570	15011956050	00	0.00	N	5	-1790
32	20241014	17660	19050	19920	17550	3037751	56679808730	00	0.00	N	5	-1340
33	20241007	19000	15800	21450	15800	6764371	134275329720	00	0.00	N	2	3200
34	20240930	15800	16750	17090	15750	189866	3083389690	00	0.00	N	5	-1180
35	20240923	16980	16730	17500	16510	595512	10145337310	00	0.00	N	2	190
36	20240919	16790	17220	17420	16600	445967	7578149000	00	0.00	N	5	-410
37	20240909	17200	14900	18810	14640	2831315	49373038600	00	0.00	N	2	1940
38	20240902	15260	19420	19420	15240	695646	12046453760	00	0.00	N	5	-4150
39	20240826	19410	21550	22200	18930	1352028	28054799930	00	0.00	N	5	-1890
40	20240819	21300	20500	21650	18520	2140177	43840429500	00	0.00	N	2	800
41	20240812	20500	14720	21400	14710	3761457	71715524330	00	0.00	N	2	5680
42	20240805	14820	15950	16100	11910	457359	6601077270	00	0.00	N	5	-1740
43	20240729	16560	17390	18180	16000	279267	4818348860	00	0.00	N	5	-820
44	20240722	17380	18420	18610	17250	294348	5264237900	00	0.00	N	5	-1120
45	20240715	18500	21100	21850	18400	541481	10780262870	00	0.00	N	5	-2550
46	20240708	21050	21600	22150	21050	508087	10928586300	00	0.00	N	5	-550
47	20240701	21600	22500	23600	21400	510091	11364152800	00	0.00	N	5	-1150
48	20240624	22750	23600	23750	22050	452212	10330719950	00	0.00	N	5	-850
49	20240617	23600	26100	26200	23450	810653	20122678350	00	0.00	N	5	-2650
50	20240610	26250	27600	27850	26050	845434	22541754000	00	0.00	N	5	-1100
51	20240603	27350	27650	28000	26700	652095	17846438100	00	0.00	N	5	-250
52	20240527	27600	26950	30200	26900	2927840	84157384100	00	0.00	N	2	600
53	20240520	27000	28200	28750	26700	1431454	39867974800	00	0.00	N	5	-1000
54	20240513	28000	26200	30000	25850	2210120	62480909000	00	0.00	N	2	1800
55	20240507	26200	27300	28250	26200	798887	21819881900	00	0.00	N	5	-800
56	20240429	27000	28600	28650	26300	1017280	27935217550	00	0.00	N	5	-1800
57	20240422	28800	30200	32800	28050	4269891	129658643400	00	0.00	N	5	-1500
58	20240415	30300	25950	31650	25100	7726789	227291133700	00	0.00	N	2	3750
59	20240408	26550	27550	28100	25050	882612	23287428900	00	0.00	N	5	-2200
60	20240401	28750	28750	29000	25550	1649179	45213834900	00	0.00	N	2	100
61	20240325	28650	30050	30700	27600	1782662	51418557900	00	0.00	N	5	-1400
62	20240318	30050	33500	36200	29750	4122743	137519517150	00	0.00	N	5	-3450
63	20240311	33500	30100	36250	29150	6198562	206107527650	00	0.00	N	2	2350
64	20240304	31150	28250	32850	27600	4825154	144869323250	00	0.00	N	2	4200
65	20240226	26950	28850	29000	25600	4368691	117227320100	00	0.00	N	5	-2600
66	20240219	29550	27150	35600	26550	13219832	424046156250	00	0.00	N	2	1450
67	20240213	28100	25500	31450	24450	4453028	128480900400	00	0.00	N	2	2900
68	20240205	25200	24200	27450	23600	1855158	48072074150	00	0.00	N	2	300
69	20240129	24900	27550	27600	22650	2424255	61920857800	00	0.00	N	5	-2850
70	20240122	27750	29000	31100	24400	4053140	113191283900	00	0.00	N	5	-1100
71	20240115	28850	32600	33400	28100	1228933	37507609150	00	0.00	N	5	-4000
72	20240108	32850	31150	35400	30950	4836835	161018640200	00	0.00	N	2	1550
73	20240102	31300	32500	33900	30700	1380801	44358891050	00	0.00	N	5	-1550
74	20231226	32850	36050	36700	30300	4765375	161843665500	00	0.00	N	5	-1400
75	20231218	34250	30300	39850	29250	7883993	277553240750	00	0.00	N	2	4300
76	20231211	29950	34900	35900	29750	3766784	123703322550	00	0.00	N	5	-4600
77	20231204	34550	35450	40750	29450	14312199	505864278600	00	0.00	N	5	-200
78	20231127	34750	59400	65300	34700	30911589	1571426605950	00	0.00	N	5	-17550
79	20231124	52300	29500	52300	28700	34607819	1354007063800	00	0.00	N	2	52300