KissMeData/456570/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	11040	11390	11500	10700	7750	85970910	00	0.00	N	5	-130
3	20250304	11170	10870	11300	10000	10445	114246070	00	0.00	N	2	300
4	20250224	10870	12450	12450	9600	9184	101908590	00	0.00	N	5	-1600
5	20250217	12470	11740	14480	11500	33985	440863540	00	0.00	N	2	1470
6	20250210	11000	8100	12200	7910	37745	383694060	00	0.00	N	2	2900
7	20250203	8100	8500	8800	8000	2722	22769350	00	0.00	N	5	-690
8	20250131	8790	8790	8790	8510	174	1515460	00	0.00	N	3	0
9	20250120	8790	8700	8990	8000	3674	31535390	00	0.00	N	5	-180
10	20250113	8970	8990	9100	8400	5409	47358700	00	0.00	N	2	120
11	20250106	8850	8800	9210	8600	3295	29008260	00	0.00	N	2	70
12	20241230	8780	8390	9200	8000	1576	13561600	00	0.00	N	2	390
13	20241223	8390	8000	8400	6970	5926	44139540	00	0.00	N	2	200
14	20241216	8190	9290	9890	7440	19586	167690330	00	0.00	N	5	-1100
15	20241209	9290	11550	11820	8750	26345	252063640	00	0.00	N	5	-2530
16	20241202	11820	12000	12500	11510	4359	51700750	00	0.00	N	5	-160
17	20241125	11980	11990	12600	11410	4360	51683530	00	0.00	N	5	-20
18	20241118	12000	12200	12430	11500	2839	33620480	00	0.00	N	5	-470
19	20241111	12470	13000	13000	11410	2098	25726340	00	0.00	N	5	-530
20	20241104	13000	12280	13500	11900	1571	19685030	00	0.00	N	2	870
21	20241028	12130	13150	13150	11410	3747	44813740	00	0.00	N	5	-870
22	20241021	13000	13700	13980	12700	4363	56774400	00	0.00	N	5	-700
23	20241014	13700	14800	14990	13400	4217	59204270	00	0.00	N	5	-1350
24	20241007	15050	15000	15200	14520	1617	24181830	00	0.00	N	5	-250
25	20240930	15300	15400	15770	14810	1628	24635940	00	0.00	N	5	-390
26	20240923	15690	13490	17810	13250	13102	205054450	00	0.00	N	2	2210
27	20240919	13480	12750	13600	12600	3696	48680790	00	0.00	N	2	590
28	20240909	12890	12450	12900	11670	819	10152830	00	0.00	N	2	390
29	20240902	12500	12800	13180	11560	3436	43769170	00	0.00	N	5	-300
30	20240826	12800	13390	13450	12500	1119	14628340	00	0.00	N	5	-590
31	20240819	13390	12590	13450	12030	5265	68945420	00	0.00	N	2	820
32	20240812	12570	11850	12590	11500	2148	25626860	00	0.00	N	2	1020
33	20240805	11550	12000	12000	11010	4118	46618350	00	0.00	N	5	-820
34	20240729	12370	12000	12560	11500	1456	17286220	00	0.00	N	2	420
35	20240722	11950	12750	12990	11150	2253	27042760	00	0.00	N	5	-1070
36	20240715	13020	13190	13190	12410	1865	24273270	00	0.00	N	2	20
37	20240708	13000	12700	13400	12700	5341	70025190	00	0.00	N	3	0
38	20240701	13000	12700	13000	12450	5808	73695090	00	0.00	N	2	500
39	20240624	12500	13020	13020	11450	8317	101908090	00	0.00	N	5	-520
40	20240617	13020	13250	13250	12830	2920	37904480	00	0.00	N	5	-230
41	20240610	13250	13330	13330	12950	1975	25740130	00	0.00	N	5	-70
42	20240603	13320	13650	13700	12650	1567	20750550	00	0.00	N	5	-70
43	20240527	13390	12820	13900	12050	4332	57508040	00	0.00	N	2	580
44	20240520	12810	11700	12850	11000	7912	94106220	00	0.00	N	2	870
45	20240513	11940	12900	12900	11620	9352	111724290	00	0.00	N	5	-710
46	20240507	12650	14500	14500	11000	18855	234602710	00	0.00	N	5	-2030
47	20240429	14680	17500	17550	14400	9251	146005230	00	0.00	N	5	-1770
48	20240422	16450	10820	16450	10820	36197	440435470	00	0.00	N	2	3730
49	20240415	12720	20850	21500	12720	34822	640803680	00	0.00	N	5	-8080
50	20240408	20800	22250	22750	19900	36684	764957300	00	0.00	N	5	-1450
51	20240401	22250	23700	24550	20550	43748	973783950	00	0.00	N	5	-1050
52	20240325	23300	24450	24950	21150	52601	1216854500	00	0.00	N	5	-700
53	20240318	24000	19900	26500	19500	42355	985820890	00	0.00	N	2	4000
54	20240311	20000	14940	20500	14510	86936	1511836090	00	0.00	N	2	5140
55	20240304	14860	14500	15400	13810	15895	235995880	00	0.00	N	2	670
56	20240226	14190	12750	15950	12550	38110	560798730	00	0.00	N	2	1830
57	20240219	12360	9100	12360	8900	29129	299747020	00	0.00	N	2	3360
58	20240213	9000	9100	9180	8800	4812	43259320	00	0.00	N	5	-50
59	20240205	9050	9790	9800	8700	3045	28537950	00	0.00	N	5	-750
60	20240129	9800	9590	10300	8800	3022	29279190	00	0.00	N	2	210
61	20240122	9590	9000	9830	9000	4596	43907890	00	0.00	N	2	390
62	20240115	9200	9600	9600	8700	4499	41246870	00	0.00	N	5	-50
63	20240108	9250	9000	9530	8320	2673	23909600	00	0.00	N	5	-120
64	20240102	9370	9500	9500	8000	3462	31627610	00	0.00	N	2	1080
65	20231226	8290	7700	8350	7400	2905	23032630	00	0.00	N	2	890
66	20231218	7400	6690	7700	6600	2577	17827930	00	0.00	N	2	710
67	20231211	6690	6780	6800	6000	5835	37061510	00	0.00	N	2	220
68	20231204	6470	6290	6780	5900	7009	42319810	00	0.00	N	2	180
69	20231127	6290	7100	7100	5910	12343	77133600	00	0.00	N	5	-580
70	20231120	6870	7970	7970	6400	13136	87319600	00	0.00	N	5	-70
71	20231113	6940	7790	8000	6000	10093	68972880	00	0.00	N	2	70
72	20231106	6870	8490	8880	6460	22606	152668500	00	0.00	N	5	-1490
73	20231030	8360	7800	8500	7400	1348	10460450	00	0.00	N	2	170
74	20231023	8190	7900	8870	6460	2527	18537790	00	0.00	N	2	300
75	20231016	7890	8650	9000	7500	6759	53503780	00	0.00	N	5	-1200
76	20231010	9090	9000	9200	7520	9187	79110380	00	0.00	N	2	240
77	20231004	8850	9100	9100	8750	3688	32761450	00	0.00	N	5	-240
78	20230925	9090	9030	9090	8950	355	3193690	00	0.00	N	2	50
79	20230918	9040	9050	9100	8200	8745	77596110	00	0.00	N	5	-20
80	20230911	9060	9200	9400	8820	14627	132547560	00	0.00	N	5	-120
81	20230904	9180	9270	9280	8950	3379	30672220	00	0.00	N	5	-90
82	20230828	9270	9900	9900	8950	5780	53426070	00	0.00	N	5	-630
83	20230821	9900	9150	10300	8800	8434	79215110	00	0.00	N	2	750
84	20230814	9150	9100	9930	8610	5529	49404330	00	0.00	N	2	50
85	20230807	9100	9400	9990	8830	25837	237186700	00	0.00	N	5	-300
86	20230731	9400	9490	10300	8800	22281	209566000	00	0.00	N	5	-90
87	20230724	9490	9930	9930	6120	69811	511895590	00	0.00	N	5	-2190
88	20230719	11680	19000	19000	11680	7188	104359070	00	0.00	N	2	11680