KissMeData/448710/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250120	15090	14430	15570	14250	274446	4104748620	00	0.00	N	2	620
3	20250113	14470	14350	15000	13890	414012	5942292000	00	0.00	N	2	40
4	20250106	14430	15640	15920	13800	321345	4786779400	00	0.00	N	5	-1120
5	20241230	15550	14290	15700	14200	133024	2038711280	00	0.00	N	2	880
6	20241223	14670	13800	15400	13800	271706	4003235180	00	0.00	N	2	930
7	20241216	13740	14790	14970	13550	278108	3981802300	00	0.00	N	5	-810
8	20241209	14550	13930	14800	13000	308032	4278139480	00	0.00	N	2	400
9	20241202	14150	15650	17410	13910	308648	4729234710	00	0.00	N	5	-1350
10	20241125	15500	17940	18240	15500	355182	5888974220	00	0.00	N	5	-2110
11	20241118	17610	18980	19570	16800	222918	4170695270	00	0.00	N	5	-1120
12	20241111	18730	19860	20950	18100	379680	7298002070	00	0.00	N	5	-1250
13	20241104	19980	22300	22750	19810	677499	14195701380	00	0.00	N	5	-1920
14	20241028	21900	22550	23700	21300	1161860	25982897600	00	0.00	N	5	-400
15	20241021	22300	21250	25400	20500	2860938	65489693250	00	0.00	N	2	1350
16	20241014	20950	19500	21800	18340	713712	14531405940	00	0.00	N	2	1610
17	20241007	19340	19000	20950	18710	453609	9068458320	00	0.00	N	2	280
18	20240930	19060	18650	19400	18190	151491	2827656390	00	0.00	N	2	440
19	20240923	18620	20050	20050	18430	249739	4750964010	00	0.00	N	5	-240
20	20240919	18860	18250	19400	17890	106264	2000824880	00	0.00	N	2	950
21	20240909	17910	16070	18330	15760	263207	4571783490	00	0.00	N	2	1490
22	20240902	16420	19760	19930	16420	299909	5428144460	00	0.00	N	5	-3310
23	20240826	19730	20900	21000	19250	209689	4210114530	00	0.00	N	5	-820
24	20240819	20550	21550	22000	20100	431135	9016831500	00	0.00	N	5	-1150
25	20240812	21700	21700	22950	21100	391074	8674947500	00	0.00	N	2	150
26	20240805	21550	22500	24000	17650	1303359	27845081980	00	0.00	N	5	-650
27	20240729	22200	24400	24750	22000	764173	17641264100	00	0.00	N	5	-1850
28	20240722	24050	25700	26850	23400	912670	22834595000	00	0.00	N	5	-1500
29	20240715	25550	23900	30650	23500	4965036	134801979050	00	0.00	N	2	3000
30	20240708	22550	23650	25450	22050	916214	21867501100	00	0.00	N	5	-1350
31	20240701	23900	25450	26600	23400	1376972	34484932200	00	0.00	N	5	-1050
32	20240624	24950	22350	25050	22350	1410025	33732365150	00	0.00	N	2	2650
33	20240617	22300	20750	24550	20550	1830612	41573643750	00	0.00	N	2	1750
34	20240610	20550	20850	24850	20500	1807324	41295718350	00	0.00	N	5	-300
35	20240603	20850	21700	22850	20700	572311	12531754200	00	0.00	N	5	-450
36	20240527	21300	19700	22000	19600	669442	14070527660	00	0.00	N	2	1610
37	20240520	19690	20900	21700	19670	466416	9557133770	00	0.00	N	5	-1210
38	20240513	20900	24000	24300	20800	640255	14472850750	00	0.00	N	5	-3000
39	20240507	23900	22650	24350	22050	798792	18594657600	00	0.00	N	2	1250
40	20240429	22650	24250	24300	22300	613231	14239772200	00	0.00	N	5	-1450
41	20240422	24100	25100	26750	23400	1491539	37742547500	00	0.00	N	5	-1250
42	20240415	25350	27500	29050	23600	3047179	79154373000	00	0.00	N	5	-1500
43	20240408	26850	23500	29750	22350	4160978	112357646350	00	0.00	N	2	2800
44	20240401	24050	23300	25500	21200	1962163	46468405650	00	0.00	N	2	1200
45	20240325	22850	22500	23750	21250	1602004	36053747150	00	0.00	N	2	1000
46	20240318	21850	21550	23050	19730	1494993	32239817670	00	0.00	N	2	750
47	20240311	21100	19700	22750	19110	2525522	52864134710	00	0.00	N	2	1800
48	20240304	19300	16880	20000	16290	1572155	29597636980	00	0.00	N	2	2650
49	20240226	16650	17430	18380	16560	448745	7803081280	00	0.00	N	5	-780
50	20240219	17430	16900	18640	16330	931339	16438714020	00	0.00	N	2	460
51	20240213	16970	14900	17340	14870	460582	7467662120	00	0.00	N	2	1840
52	20240205	15130	15380	18760	14600	772384	12853868170	00	0.00	N	5	-170
53	20240129	15300	16220	16670	14760	282594	4405677640	00	0.00	N	5	-800
54	20240122	16100	17450	18480	16100	391617	6791708360	00	0.00	N	5	-1350
55	20240115	17450	19000	19630	17090	1303051	24166057050	00	0.00	N	5	-1150
56	20240108	18600	18200	19570	17240	1115591	20598528640	00	0.00	N	2	660
57	20240102	17940	14950	18940	14840	2105783	37196320390	00	0.00	N	2	3110
58	20231226	14830	15630	15700	14610	407007	6124020730	00	0.00	N	5	-670
59	20231218	15500	13920	15700	13670	980584	14451989150	00	0.00	N	2	1660
60	20231211	13840	13680	15300	13470	1359315	19500900870	00	0.00	N	2	730
61	20231204	13110	13790	14300	12550	376769	5066755470	00	0.00	N	5	-630
62	20231127	13740	13640	14380	13200	755131	10366393790	00	0.00	N	2	10
63	20231120	13730	12720	14990	12440	1683169	23547251570	00	0.00	N	2	1010
64	20231113	12720	11450	13210	11050	496535	6143802280	00	0.00	N	2	1400
65	20231106	11320	13220	13500	11050	401760	4965931390	00	0.00	N	5	-1760
66	20231030	13080	13100	13800	12450	682011	8950312570	00	0.00	N	2	350
67	20231023	12730	16450	16660	12620	1467310	21795810650	00	0.00	N	5	-3540
68	20231016	16270	16950	20500	15500	7060563	132771418140	00	0.00	N	5	-290
69	20231010	16560	17410	20300	16510	2404256	44187027090	00	0.00	N	2	660
70	20231004	15900	16460	16750	15170	123106	1941397790	00	0.00	N	5	-890
71	20230925	16790	18900	18980	16070	261925	4458252050	00	0.00	N	5	-1840
72	20230918	18630	21100	22150	18000	910650	18372046040	00	0.00	N	5	-2020
73	20230911	20650	23200	23650	20150	1327112	29014169700	00	0.00	N	5	-2300
74	20230904	22950	18760	29500	18660	9093411	224427266680	00	0.00	N	2	4650
75	20230828	18300	18430	19590	17830	978548	18041214360	00	0.00	N	5	-50
76	20230821	18350	20700	22700	17430	4747370	96207818070	00	0.00	N	5	-2700
77	20230814	21050	24450	24900	20300	5442523	121673486700	00	0.00	N	5	-4250
78	20230810	25300	25000	29400	18660	13497406	338914780340	00	0.00	N	2	25300