KissMeData/440110/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	9630	10480	10520	8700	796182	7475251675	00	0.00	N	5	-910
3	20250331	10540	11850	12040	9990	803131	8779166960	00	0.00	N	5	-1710
4	20250324	12250	13900	13900	12080	857563	11123712565	00	0.00	N	5	-1630
5	20250317	13880	14080	14160	13520	624524	8628722225	00	0.00	N	5	-60
6	20250310	13940	14800	14800	13000	1123674	15592123730	00	0.00	N	5	-870
7	20250304	14810	14700	15350	14110	775302	11285688140	00	0.00	N	2	40
8	20250224	14770	17000	17080	14760	1127488	17883984850	00	0.00	N	5	-2520
9	20250217	17290	15970	19270	15430	3475215	60453662670	00	0.00	N	2	1940
10	20250210	15350	14850	15940	13620	1775786	26127710070	00	0.00	N	2	400
11	20250203	14950	14000	15990	13700	1216264	17445780720	00	0.00	N	2	770
12	20250131	14180	14660	14700	14070	172326	2466594740	00	0.00	N	5	-620
13	20250120	14800	14770	15300	14550	612352	9084678430	00	0.00	N	2	30
14	20250113	14770	15010	15250	14500	423178	6269758270	00	0.00	N	5	-240
15	20250106	15010	15810	16240	14920	492926	7642134060	00	0.00	N	5	-790
16	20241230	15800	14520	15950	14300	456913	6971348800	00	0.00	N	2	1280
17	20241223	14520	13520	15350	13390	742422	10700777760	00	0.00	N	5	-190
18	20241216	14710	15300	16450	14510	828025	12677499710	00	0.00	N	5	-440
19	20241209	15150	15160	15610	14220	1034637	15242027390	00	0.00	N	5	-500
20	20241202	15650	16670	18100	15370	1002920	16538677300	00	0.00	N	5	-800
21	20241125	16450	15540	17370	15500	1084354	17871115290	00	0.00	N	2	920
22	20241118	15530	18590	18620	15030	1162816	19333993500	00	0.00	N	5	-2970
23	20241111	18500	18900	19220	17110	1204701	21619221230	00	0.00	N	5	-370
24	20241104	18870	19680	20950	18430	1392496	27196678410	00	0.00	N	5	-610
25	20241028	19480	21950	23050	19480	2090844	45432785260	00	0.00	N	5	-3020
26	20241021	22500	19200	23750	18400	4291870	92987333880	00	0.00	N	2	2980
27	20241014	19520	16740	20400	16520	3962552	76013769970	00	0.00	N	2	2780
28	20241007	16740	16270	17540	15460	947552	15822903040	00	0.00	N	2	480
29	20240930	16260	15400	16490	14600	395718	6121594160	00	0.00	N	2	750
30	20240923	15510	15820	16100	15230	477737	7435959700	00	0.00	N	5	-460
31	20240919	15970	16470	16560	15530	316197	5082394930	00	0.00	N	5	-500
32	20240909	16470	11420	17920	11420	2536409	39643582510	00	0.00	N	2	4340
33	20240902	12130	14070	14290	12080	657010	8667819300	00	0.00	N	5	-1990
34	20240826	14120	13530	14140	12800	888505	11970466100	00	0.00	N	2	600
35	20240819	13520	14110	14750	13390	876383	12246632340	00	0.00	N	5	-640
36	20240812	14160	13850	14740	13760	713817	10177234290	00	0.00	N	2	330
37	20240805	13830	16270	16280	12580	2021121	28569840010	00	0.00	N	5	-2810
38	20240729	16640	17500	17900	16620	681072	11691839390	00	0.00	N	5	-710
39	20240722	17350	17910	19010	17110	826727	14884088580	00	0.00	N	5	-560
40	20240715	17910	18870	19160	17710	983053	18030952040	00	0.00	N	5	-990
41	20240708	18900	20000	22000	18780	1587743	32022282000	00	0.00	N	5	-1250
42	20240701	20150	20700	21550	19470	1420422	28913994030	00	0.00	N	5	-650
43	20240624	20800	22100	22900	20750	1646503	35421798620	00	0.00	N	5	-1400
44	20240617	22200	23000	24450	21450	3000837	69860006600	00	0.00	N	5	-800
45	20240610	23000	20700	24650	20100	5851605	129322610550	00	0.00	N	2	2400
46	20240603	20600	17600	21400	17360	2629631	51483704710	00	0.00	N	2	2940
47	20240527	17660	18160	19520	17300	2355526	43437193930	00	0.00	N	5	-310
48	20240520	17970	17180	18600	16620	1109587	19224607020	00	0.00	N	2	780
49	20240513	17190	17510	17640	16930	783168	13473946780	00	0.00	N	5	-320
50	20240507	17510	18140	18710	17310	1295546	23136962570	00	0.00	N	5	-590
51	20240429	18100	20150	20700	18050	2221478	42500849460	00	0.00	N	5	-2050
52	20240422	20150	18800	20550	18700	2596432	50808522030	00	0.00	N	2	660
53	20240415	19490	17210	22350	16950	10724262	217055873560	00	0.00	N	2	1960
54	20240408	17530	20600	20650	16330	3639169	64689466070	00	0.00	N	5	-2570
55	20240401	20100	15900	21250	15900	12847860	244109701690	00	0.00	N	2	4200
56	20240325	15900	15830	17450	14630	5317494	85999740370	00	0.00	N	5	-230
57	20240318	16130	19570	19790	16070	4784460	83069154660	00	0.00	N	5	-3260
58	20240311	19390	19810	20250	18500	2684839	52043293670	00	0.00	N	5	-760
59	20240304	20150	21100	21600	19910	1993877	41037169820	00	0.00	N	5	-650
60	20240226	20800	21200	22600	20800	2319141	49958648700	00	0.00	N	5	-400
61	20240219	21200	21400	21500	19830	2341392	47914714230	00	0.00	N	5	-500
62	20240213	21700	19610	22150	19610	2667013	55761678170	00	0.00	N	2	2090
63	20240205	19610	21000	21050	18370	1869394	36540614910	00	0.00	N	5	-1040
64	20240129	20650	22100	22100	19990	1725161	36175623650	00	0.00	N	5	-1300
65	20240122	21950	22750	24600	21800	2712192	63177989600	00	0.00	N	5	-450
66	20240115	22400	23550	24750	22100	2405981	55677181850	00	0.00	N	5	-1500
67	20240108	23900	25000	27750	23700	5491465	141284677900	00	0.00	N	5	-750
68	20240102	24650	23350	25550	23150	3381028	83440574300	00	0.00	N	2	1300
69	20231226	23350	23100	24000	21800	2272632	52286096000	00	0.00	N	2	500
70	20231218	22850	20350	23500	20100	3682337	81187860550	00	0.00	N	2	2250
71	20231211	20600	19400	24750	19400	7421627	160505911510	00	0.00	N	2	1280
72	20231204	19320	19550	19590	17780	2699417	50457956050	00	0.00	N	5	-280
73	20231127	19600	22350	22350	19110	4952855	101489567470	00	0.00	N	5	-3250
74	20231120	22850	17800	23400	17500	9498054	201497086600	00	0.00	N	2	4930
75	20231113	17920	19600	21000	16250	20562235	386988700730	00	0.00	N	5	-1050
76	20231106	18970	33900	35750	17580	32003598	817988608290	00	0.00	N	5	-14580
77	20231030	33550	32500	34800	29900	4767254	157319612050	00	0.00	N	2	800
78	20231023	32750	32600	35750	31700	3091379	103280464000	00	0.00	N	5	-250
79	20231016	33000	34650	36350	29700	3772139	124288666200	00	0.00	N	5	-2250
80	20231010	35250	39000	40200	34800	4280312	158630044350	00	0.00	N	5	-3750
81	20231004	39000	35500	39350	35250	4364527	166582202700	00	0.00	N	2	3500
82	20230925	35500	37200	37400	33800	1702069	59943851450	00	0.00	N	5	-1600
83	20230918	37100	39100	40150	35400	5309846	202098871550	00	0.00	N	5	-3400
84	20230911	40500	41100	47100	40400	18180638	801758820050	00	0.00	N	5	-700
85	20230904	41200	39400	45450	38550	23620936	993635123800	00	0.00	N	2	1800
86	20230828	39400	37150	44650	35700	17005899	686378349500	00	0.00	N	2	2700
87	20230821	36700	42200	43350	36650	13217929	528340666650	00	0.00	N	5	-3750
88	20230814	40450	30500	46850	30250	45347947	1796601643450	00	0.00	N	2	9750
89	20230807	30700	26300	32500	25000	37652766	1092136017550	00	0.00	N	2	30700