KissMeData/172670/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	8160	7970	9040	7960	332653	2824403280	00	0.00	N	2	150
3	20250507	8010	7820	8230	7820	101351	812040910	00	0.00	N	2	110
4	20250428	7900	8620	8620	7830	182432	1499785700	00	0.00	N	5	-580
5	20250421	8480	8250	8620	8110	278265	2325262195	00	0.00	N	2	150
6	20250414	8330	8410	8790	8150	404664	3412475170	00	0.00	N	3	0
7	20250407	8330	8180	8370	7470	520104	4118406940	00	0.00	N	5	-270
8	20250331	8600	9510	9620	8300	566522	5093681095	00	0.00	N	5	-1240
9	20250324	9840	11920	12400	9730	1445065	16464062840	00	0.00	N	5	-1700
10	20250317	11540	11850	11920	10520	1378187	15688873025	00	0.00	N	2	140
11	20250310	11400	10980	11950	10090	1282135	14382417310	00	0.00	N	2	270
12	20250304	11130	11250	12940	10330	2761704	32926822820	00	0.00	N	2	120
13	20250224	11010	11940	12530	10670	1224749	14120054830	00	0.00	N	5	-1490
14	20250217	12500	12830	14140	11670	2270345	29348442420	00	0.00	N	5	-810
15	20250210	13310	11320	15570	11020	15426204	207075559220	00	0.00	N	2	3010
16	20250203	10300	7510	10300	7510	6488968	57904888420	00	0.00	N	2	2500
17	20250131	7800	7280	7810	7010	138761	1040118710	00	0.00	N	2	380
18	20250120	7420	7500	8150	7270	639844	4946032190	00	0.00	N	5	-80
19	20250113	7500	7610	8090	7140	744183	5646088790	00	0.00	N	5	-240
20	20250106	7740	9530	10320	7280	2901014	26325486990	00	0.00	N	5	-1580
21	20241230	9320	9130	10000	9020	3301672	31303838050	00	0.00	N	2	180
22	20241223	9140	7850	9590	7800	5443825	47660216320	00	0.00	N	2	1600
23	20241216	7540	7270	8710	6770	4187872	33250153280	00	0.00	N	2	270
24	20241209	7270	5700	7570	5040	5344033	37048587940	00	0.00	N	2	1370
25	20241202	5900	6270	6430	5690	151893	923292570	00	0.00	N	5	-360
26	20241125	6260	6680	7100	6200	141658	945145140	00	0.00	N	5	-390
27	20241118	6650	7300	7420	6600	227938	1575778370	00	0.00	N	5	-600
28	20241111	7250	8650	8700	7080	269237	2096081850	00	0.00	N	5	-1450
29	20241104	8700	8670	9000	8470	88977	780268660	00	0.00	N	2	30
30	20241028	8670	8830	9080	8400	144848	1265557090	00	0.00	N	5	-80
31	20241021	8750	9280	9740	8660	170108	1554813540	00	0.00	N	5	-540
32	20241014	9290	9630	10430	9290	183203	1797229800	00	0.00	N	5	-370
33	20241007	9660	9980	10150	9600	66447	655238700	00	0.00	N	5	-230
34	20240930	9890	10270	10270	9700	65780	654099760	00	0.00	N	5	-400
35	20240923	10290	9690	10400	9410	194399	1960217710	00	0.00	N	2	600
36	20240919	9690	9750	9840	9300	47565	453140040	00	0.00	N	5	-60
37	20240909	9750	8670	9940	8490	124510	1173930040	00	0.00	N	2	750
38	20240902	9000	10090	10340	8930	223866	2126261730	00	0.00	N	5	-1090
39	20240826	10090	9970	10380	9590	210645	2087050250	00	0.00	N	2	120
40	20240819	9970	10310	10450	9860	280132	2839863620	00	0.00	N	5	-340
41	20240812	10310	9820	10600	9820	226494	2331272470	00	0.00	N	2	510
42	20240805	9800	11430	11430	9000	681184	6705825230	00	0.00	N	5	-2130
43	20240729	11930	12030	12800	11300	426470	5090937540	00	0.00	N	5	-90
44	20240722	12020	13630	13780	11780	401414	5013745620	00	0.00	N	5	-1760
45	20240715	13780	14900	14900	13650	298114	4219781580	00	0.00	N	5	-1120
46	20240708	14900	17010	19980	14680	854779	14475669980	00	0.00	N	5	-2110
47	20240701	17010	17420	17690	16800	214579	3693161410	00	0.00	N	5	-410
48	20240624	17420	18110	18390	17100	211975	3713813780	00	0.00	N	5	-680
49	20240617	18100	19020	19670	18050	936454	16875946563	00	0.00	N	5	-1150
50	20240610	19250	19790	20900	19010	580680	11775593590	00	0.00	N	5	-540
51	20240603	19790	19130	19910	17940	434258	8117376810	00	0.00	N	2	740
52	20240527	19050	19730	20300	19010	307836	6035968510	00	0.00	N	5	-650
53	20240520	19700	20300	21200	19490	435840	8788337020	00	0.00	N	5	-600
54	20240513	20300	20550	22200	19520	793439	16350223390	00	0.00	N	5	-150
55	20240507	20450	22550	22650	20400	581425	12580518300	00	0.00	N	5	-1750
56	20240429	22200	20800	23050	20500	860915	18924017000	00	0.00	N	2	1550
57	20240422	20650	20350	21750	19800	782986	16227217770	00	0.00	N	5	-200
58	20240415	20850	23500	24250	20550	2021612	45591311000	00	0.00	N	5	-2700
59	20240408	23550	22900	25200	21300	2487884	58503613050	00	0.00	N	2	700
60	20240401	22850	20150	23150	19620	1901979	41791808110	00	0.00	N	2	2750
61	20240325	20100	20850	20900	19000	659020	13041019930	00	0.00	N	5	-700
62	20240318	20800	21450	21700	20250	574066	11975098150	00	0.00	N	5	-600
63	20240311	21400	23700	24500	21100	2510604	56691754330	00	0.00	N	5	-1550
64	20240304	22950	21750	23600	21500	834889	18848268300	00	0.00	N	2	1500
65	20240226	21450	22100	22800	20850	608280	13324754600	00	0.00	N	5	-650
66	20240219	22100	22050	23500	21400	651280	14545091500	00	0.00	N	5	-300
67	20240213	22400	21800	24700	21600	1236582	28622178650	00	0.00	N	2	900
68	20240205	21500	20900	22300	20300	692700	14806797600	00	0.00	N	2	900
69	20240129	20600	25100	26050	20300	1759210	41128269850	00	0.00	N	5	-4250
70	20240122	24850	21550	26750	21150	5194513	129139395150	00	0.00	N	2	3500
71	20240115	21350	21050	21400	19700	535185	10986679920	00	0.00	N	2	300
72	20240108	21050	24250	24450	21000	819195	18884696700	00	0.00	N	5	-3250
73	20240102	24300	23600	25900	23100	2275793	55421706700	00	0.00	N	2	1350
74	20231226	22950	22250	22950	20900	527666	11651039850	00	0.00	N	2	800
75	20231218	22150	21350	22600	21000	612788	13489760600	00	0.00	N	2	700
76	20231211	21450	21900	22700	21000	811498	17838227800	00	0.00	N	5	-400
77	20231204	21850	24000	24000	20850	1124234	24914506100	00	0.00	N	5	-1850
78	20231127	23700	19650	24100	19400	3352299	74675638930	00	0.00	N	2	4910
79	20231120	18790	19500	19720	18200	395524	7484660070	00	0.00	N	5	-340
80	20231113	19130	17640	19380	17010	435820	7966123160	00	0.00	N	2	1500
81	20231106	17630	18730	19200	17100	245211	4436563570	00	0.00	N	5	-1030
82	20231030	18660	17410	19090	16720	221917	3998154330	00	0.00	N	2	1060
83	20231023	17600	17610	18450	16780	241004	4212125700	00	0.00	N	5	-260
84	20231016	17860	20250	20250	17500	320400	6092333270	00	0.00	N	5	-2390
85	20231010	20250	20400	22400	20250	406354	8568854600	00	0.00	N	5	-400
86	20231004	20650	21450	21450	19920	140155	2893987940	00	0.00	N	5	-1100
87	20230925	21750	21750	22000	20300	175405	3724653200	00	0.00	N	3	0
88	20230918	21750	24000	24600	20850	648562	14641496250	00	0.00	N	5	-2700
89	20230911	24450	24200	26100	23250	887604	21974856750	00	0.00	N	2	450
90	20230904	24000	22150	26750	21900	3540911	85914686200	00	0.00	N	2	2450
91	20230828	21550	19970	21650	19710	757351	15686722500	00	0.00	N	2	1700
92	20230821	19850	20400	22750	19680	1747441	36484991880	00	0.00	N	5	-450
93	20230814	20300	21800	24250	20200	1102768	24537082500	00	0.00	N	5	-1700
94	20230807	22000	22650	24800	21100	2022616	45714249250	00	0.00	N	5	-450
95	20230731	22450	22700	25150	21300	1975677	46107727050	00	0.00	N	5	-950
96	20230727	23400	31600	32750	22200	5506485	143040035350	00	0.00	N	2	23400