KissMeData/432470/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	12640	13400	13790	12420	448351	5803192305	00	0.00	N	5	-1170
3	20250224	13810	11530	17070	11500	7710587	115687784830	00	0.00	N	2	2280
4	20250217	11530	10700	11530	10630	165645	1855187810	00	0.00	N	2	830
5	20250210	10700	10600	11080	10490	131762	1413854280	00	0.00	N	5	-60
6	20250203	10760	11170	12500	10500	198135	2188698500	00	0.00	N	5	-440
7	20250131	11200	11240	11290	10910	19170	213103430	00	0.00	N	5	-90
8	20250120	11290	12580	12860	11110	137568	1650579960	00	0.00	N	5	-1210
9	20250113	12500	11480	12500	11050	163945	1936036520	00	0.00	N	2	1140
10	20250106	11360	11180	11840	11140	110231	1260179730	00	0.00	N	2	220
11	20241230	11140	10350	11350	10350	35645	389577910	00	0.00	N	2	790
12	20241223	10350	11000	11240	10240	72630	781315090	00	0.00	N	5	-350
13	20241216	10700	11550	11800	10700	82550	939796040	00	0.00	N	5	-830
14	20241209	11530	10500	11740	9980	161065	1751816530	00	0.00	N	2	540
15	20241202	10990	12380	12900	10710	233659	2749423390	00	0.00	N	5	-1300
16	20241125	12290	12600	13830	12200	133786	1720552600	00	0.00	N	5	-80
17	20241118	12370	12370	12830	12150	139406	1746773230	00	0.00	N	5	-20
18	20241111	12390	15490	16800	11900	455356	6528138120	00	0.00	N	5	-2120
19	20241104	14510	15230	15810	14200	245078	3687801200	00	0.00	N	5	-720
20	20241028	15230	15340	16380	15050	231643	3628325370	00	0.00	N	5	-360
21	20241021	15590	16110	16870	15150	412347	6612078500	00	0.00	N	5	-840
22	20241014	16430	17950	19890	16350	1479224	26677380700	00	0.00	N	5	-1970
23	20241007	18400	16600	20650	16600	5174775	98995573040	00	0.00	N	2	2370
24	20240930	16030	15560	18420	15560	1078432	18452707530	00	0.00	N	2	380
25	20240923	15650	14120	16440	13820	623686	9767033980	00	0.00	N	2	1680
26	20240919	13970	14010	14430	13800	53457	750674040	00	0.00	N	5	-110
27	20240909	14080	13800	14450	13410	199616	2755140690	00	0.00	N	5	-60
28	20240902	14140	16170	16890	14080	323364	5048194090	00	0.00	N	5	-1720
29	20240826	15860	16980	16980	15010	282689	4505740370	00	0.00	N	5	-660
30	20240819	16520	17760	18850	16380	904539	15927077470	00	0.00	N	5	-520
31	20240812	17040	16270	21550	16060	3003971	57150943630	00	0.00	N	2	980
32	20240805	16060	15610	17880	14380	870465	14029000280	00	0.00	N	2	450
33	20240729	15610	18450	19900	15200	808108	14595832760	00	0.00	N	5	-5090
34	20240722	20700	21050	22950	18000	745562	15457454480	00	0.00	N	5	-800
35	20240715	21500	17900	28800	17130	3008168	77401132920	00	0.00	N	2	3560
36	20240708	17940	15360	19900	15360	303569	5260657200	00	0.00	N	2	2430
37	20240701	15510	18910	18910	15180	234151	3892649920	00	0.00	N	5	-2240
38	20240624	17750	17450	18325	16675	617556	10763221950	00	0.00	N	2	350
39	20240617	17400	20000	21775	17175	1924978	37956573150	00	0.00	N	5	-1750
40	20240610	19150	17900	19200	17325	1316106	24206710350	00	0.00	N	2	1400
41	20240603	17750	16500	17950	15925	853948	14544880450	00	0.00	N	2	1250
42	20240527	16500	15500	16750	15050	320322	5097572300	00	0.00	N	2	1225
43	20240520	15275	14700	15875	14625	222870	3380738850	00	0.00	N	2	575
44	20240513	14700	15125	15150	14575	98132	1449773250	00	0.00	N	5	-250
45	20240507	14950	15700	15750	14825	209650	3170346650	00	0.00	N	5	-500
46	20240429	15450	15475	15950	15250	144304	2249265600	00	0.00	N	5	-25
47	20240422	15475	15375	16375	15025	316320	4964347750	00	0.00	N	2	425
48	20240415	15050	15000	16250	14300	252668	3804945000	00	0.00	N	5	-250
49	20240408	15300	15100	16325	14525	335278	5079935450	00	0.00	N	3	0
50	20240401	15300	17375	17625	14650	501822	8061190450	00	0.00	N	5	-1850
51	20240325	17150	18800	19375	17125	600556	10912925750	00	0.00	N	5	-1375
52	20240318	18525	17475	19850	17475	1407702	26199953200	00	0.00	N	2	1050
53	20240311	17475	18125	20325	17425	1525850	28765991450	00	0.00	N	5	-500
54	20240304	17975	17650	20625	16250	2088722	39055385550	00	0.00	N	2	325
55	20240226	17650	18475	18975	17200	278722	5058184700	00	0.00	N	5	-825
56	20240219	18475	21000	21000	18375	486562	9467863500	00	0.00	N	5	-2300
57	20240213	20775	19450	22400	19325	477704	10048749400	00	0.00	N	2	1125
58	20240205	19650	19700	21175	19225	335542	6772788150	00	0.00	N	5	-75
59	20240129	19725	21500	21725	18475	315718	6252672700	00	0.00	N	5	-1775
60	20240122	21500	26250	26500	20275	539174	12224667800	00	0.00	N	5	-4200
61	20240115	25700	26700	27000	23325	1483620	33442634059	00	0.00	N	5	-800
62	20240108	26500	27500	28500	26000	644480	17406411600	00	0.00	N	5	-1600
63	20240102	28100	31100	31900	28050	652838	19282889300	00	0.00	N	5	-3300
64	20231226	31400	35100	35350	30750	832876	27023771600	00	0.00	N	5	-4500
65	20231218	35900	33250	44800	32100	9825212	388474263700	00	0.00	N	2	2400
66	20231211	33500	53750	57750	33300	6702470	301187713600	00	0.00	N	5	-19000
67	20231206	52500	35500	61850	29200	34767040	1576963830800	00	0.00	N	3	0