KissMeData/406820/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	12920	13150	13760	11480	64510	801534545	00	0.00	N	5	-380
3	20250331	13300	13380	14680	12590	203925	2773327295	00	0.00	N	5	-180
4	20250324	13480	13600	13980	13220	59550	813263350	00	0.00	N	5	-120
5	20250317	13600	13050	13990	12820	102473	1364557560	00	0.00	N	2	550
6	20250310	13050	13440	13800	12550	78421	1033696745	00	0.00	N	5	-330
7	20250304	13380	13200	14300	12710	244287	3297040350	00	0.00	N	2	190
8	20250224	13190	12600	15280	12140	683067	9532854410	00	0.00	N	2	490
9	20250217	12700	11810	13300	11690	82805	1045170040	00	0.00	N	2	900
10	20250210	11800	12610	13170	11690	35459	431409680	00	0.00	N	5	-600
11	20250203	12400	12370	13140	11630	36857	455168130	00	0.00	N	2	30
12	20250131	12370	12850	12850	12350	11841	148774360	00	0.00	N	5	-410
13	20250120	12780	13060	13200	12630	39063	506442610	00	0.00	N	5	-380
14	20250113	13160	12940	13540	12240	88329	1142981870	00	0.00	N	2	70
15	20250106	13090	12200	13200	11800	135836	1699296610	00	0.00	N	2	1450
16	20241230	11640	10060	12430	10060	217155	2521033570	00	0.00	N	2	1330
17	20241223	10310	11250	11250	10310	60833	659614380	00	0.00	N	5	-490
18	20241216	10800	11280	11890	10800	70898	809291260	00	0.00	N	5	-520
19	20241209	11320	10230	11800	9280	257303	2776537490	00	0.00	N	2	920
20	20241202	10400	10740	12600	10130	226712	2586322230	00	0.00	N	5	-340
21	20241125	10740	11300	11600	10700	54320	604688330	00	0.00	N	5	-460
22	20241118	11200	11340	11590	10840	63153	705838820	00	0.00	N	5	-140
23	20241111	11340	14000	14120	10630	200731	2438866010	00	0.00	N	5	-2860
24	20241104	14200	13840	14310	13340	140215	1943130310	00	0.00	N	2	370
25	20241028	13830	13420	15690	13420	383119	5673878500	00	0.00	N	2	410
26	20241021	13420	14710	15310	13210	147832	2100623950	00	0.00	N	5	-1290
27	20241014	14710	15240	16400	14300	381432	5829576570	00	0.00	N	5	-530
28	20241007	15240	16170	16450	15230	172066	2722679380	00	0.00	N	5	-920
29	20240930	16160	17250	17300	15790	332810	5497805210	00	0.00	N	5	-1330
30	20240923	17490	14520	19910	14220	1442167	24740057220	00	0.00	N	2	2990
31	20240919	14500	14640	16340	13800	391432	5960271180	00	0.00	N	2	120
32	20240909	14380	13620	15420	13610	227378	3281689020	00	0.00	N	2	120
33	20240902	14260	14480	17350	14150	843637	13409777320	00	0.00	N	2	30
34	20240826	14230	15550	15550	13730	93907	1354592220	00	0.00	N	5	-1150
35	20240819	15380	16870	18280	15270	214603	3558095950	00	0.00	N	5	-1330
36	20240812	16710	16300	18400	15420	231821	3883087980	00	0.00	N	2	540
37	20240805	16170	17970	17970	14050	268896	4301149600	00	0.00	N	5	-2090
38	20240729	18260	16410	20550	16150	1528782	28898066810	00	0.00	N	2	2030
39	20240722	16230	16860	17980	16030	141972	2432546890	00	0.00	N	5	-800
40	20240715	17030	18640	18780	16740	219146	3894687740	00	0.00	N	5	-1600
41	20240708	18630	17860	21550	17860	1172275	23676833530	00	0.00	N	2	780
42	20240701	17850	19800	21050	17780	328525	6266078070	00	0.00	N	5	-1800
43	20240624	19650	22000	22000	19540	509021	10560087490	00	0.00	N	5	-2250
44	20240617	21900	24650	25400	20700	787622	18413861850	00	0.00	N	5	-2650
45	20240610	24550	22050	27050	20700	4135838	100431273700	00	0.00	N	2	2300
46	20240603	22250	26650	29150	21800	2777165	70764192050	00	0.00	N	5	-3600
47	20240527	25850	19700	27500	18800	10867150	262823141740	00	0.00	N	2	6300
48	20240520	19550	20650	21500	18710	1122653	22845910000	00	0.00	N	5	-1550
49	20240513	21100	19940	24600	19110	2599557	56863977220	00	0.00	N	2	1180
50	20240507	19920	18710	22400	17840	5205567	107192625310	00	0.00	N	2	920
51	20240429	19000	18660	22700	17600	6359289	130938974950	00	0.00	N	2	630
52	20240422	18370	11960	20250	11350	7996286	137123407330	00	0.00	N	2	6380
53	20240415	11990	12800	12980	11600	70956	865014920	00	0.00	N	5	-990
54	20240408	12980	13440	13690	12800	44398	576979500	00	0.00	N	5	-430
55	20240401	13410	13650	14290	13250	67331	927610990	00	0.00	N	5	-220
56	20240325	13630	13660	14080	13600	34748	480382510	00	0.00	N	5	-260
57	20240318	13890	13880	13890	13550	37356	512234720	00	0.00	N	5	-50
58	20240311	13940	13850	14310	13610	38660	535533920	00	0.00	N	2	90
59	20240304	13850	14580	14930	13650	83449	1175654420	00	0.00	N	5	-730
60	20240226	14580	15740	15900	14580	73413	1108805890	00	0.00	N	5	-1160
61	20240219	15740	16440	16440	15730	58443	938015410	00	0.00	N	5	-600
62	20240213	16340	15800	16350	15400	45089	714908230	00	0.00	N	2	800
63	20240205	15540	15700	15960	15200	33319	519306550	00	0.00	N	5	-210
64	20240129	15750	16450	16820	15700	91484	1479553980	00	0.00	N	5	-730
65	20240122	16480	16630	18280	16250	187057	3158045710	00	0.00	N	5	-140
66	20240115	16620	17040	17080	16130	56622	937281380	00	0.00	N	5	-290
67	20240108	16910	17160	17800	16800	88999	1538985270	00	0.00	N	2	280
68	20240102	16630	16700	17170	16010	72490	1203128420	00	0.00	N	2	80
69	20231226	16550	16710	16910	15960	57381	937057660	00	0.00	N	5	-150
70	20231218	16700	16650	17730	16200	119870	2042849930	00	0.00	N	2	500
71	20231211	16200	16500	16810	15860	71001	1154278430	00	0.00	N	5	-190
72	20231204	16390	16970	16970	16070	78256	1279920160	00	0.00	N	5	-470
73	20231127	16860	18000	18090	16810	108343	1877141950	00	0.00	N	5	-1100
74	20231120	17960	17960	19040	17550	109659	2000914920	00	0.00	N	2	10
75	20231113	17950	20000	20500	17860	181062	3415578770	00	0.00	N	5	-1950
76	20231106	19900	22400	22750	19600	509253	10946310050	00	0.00	N	5	-2600
77	20231030	22500	17520	23200	17200	2456399	52912042440	00	0.00	N	2	5160
78	20231023	17340	17190	22500	16320	704445	14292126250	00	0.00	N	2	140
79	20231016	17200	19540	19840	16750	87538	1600671180	00	0.00	N	5	-2440
80	20231010	19640	21000	21200	19500	60324	1207873050	00	0.00	N	5	-1160
81	20231004	20800	22750	22750	20000	62717	1315639600	00	0.00	N	5	-2000
82	20230925	22800	23700	24200	21900	64640	1481824650	00	0.00	N	5	-400
83	20230918	23200	26700	27200	22350	216635	5404330900	00	0.00	N	5	-3300
84	20230911	26500	25750	27900	25700	346155	9215659400	00	0.00	N	2	800
85	20230904	25700	26550	27900	25150	395620	10454666100	00	0.00	N	5	-1300
86	20230828	27000	26800	29500	25000	653298	17654115050	00	0.00	N	2	1300
87	20230821	25700	27450	28700	23000	779112	20350397400	00	0.00	N	5	-700
88	20230814	26400	32900	35100	25850	1694922	51242790350	00	0.00	N	5	-4700
89	20230807	31100	23550	37450	22800	3516776	106393112450	00	0.00	N	2	7450
90	20230731	23650	21350	24700	20850	1178173	27344893700	00	0.00	N	2	2350
91	20230724	21300	54500	69200	20200	9273637	456480348950	00	0.00	N	2	21300