KissMeData/418470/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	14070	12640	14410	12620	292918	4020796225	00	0.00	N	2	1470
3	20250507	12600	12610	13010	12370	93186	1188606685	00	0.00	N	2	50
4	20250428	12550	12470	12900	12190	106148	1332553585	00	0.00	N	2	50
5	20250421	12500	12350	12780	12100	170638	2122923665	00	0.00	N	2	230
6	20250414	12270	11840	12270	11610	162983	1934712625	00	0.00	N	2	410
7	20250407	11860	11970	12200	10600	309119	3504921400	00	0.00	N	5	-430
8	20250331	12290	12670	12780	11950	128465	1583118190	00	0.00	N	5	-520
9	20250324	12810	13120	13460	12690	211722	2759269210	00	0.00	N	5	-320
10	20250317	13130	13210	13450	12910	244243	3219367925	00	0.00	N	5	-50
11	20250310	13180	13500	13700	13120	208678	2791531370	00	0.00	N	5	-270
12	20250304	13450	14200	14290	13200	299527	4122410245	00	0.00	N	5	-820
13	20250224	14270	15210	15220	14270	239546	3538776230	00	0.00	N	5	-1000
14	20250217	15270	14900	15390	14450	370854	5528189570	00	0.00	N	2	360
15	20250210	14910	16050	16050	14540	637111	9717191130	00	0.00	N	5	-1180
16	20250203	16090	13550	16940	13180	1577976	24635364730	00	0.00	N	2	2320
17	20250131	13770	13520	13870	13240	51741	704387230	00	0.00	N	2	290
18	20250120	13480	13460	14250	13110	432262	5938437980	00	0.00	N	2	200
19	20250113	13280	13880	13880	13200	283661	3837450880	00	0.00	N	5	-600
20	20250106	13880	14020	14340	13460	420035	5803832050	00	0.00	N	5	-240
21	20241230	14120	13820	14680	13820	212664	3017989710	00	0.00	N	2	20
22	20241223	14100	14660	15260	13880	239227	3466874010	00	0.00	N	5	-560
23	20241216	14660	15180	15980	14610	501048	7639046930	00	0.00	N	5	-520
24	20241209	15180	13700	15410	13130	637554	9171752860	00	0.00	N	2	1030
25	20241202	14150	13770	15180	13750	894330	13003063480	00	0.00	N	2	250
26	20241125	13900	13110	14350	13030	500801	6813168640	00	0.00	N	2	750
27	20241118	13150	13720	14210	12950	451133	6110335080	00	0.00	N	5	-610
28	20241111	13760	13990	13990	12200	1157222	15260385770	00	0.00	N	5	-140
29	20241104	13900	13840	14710	13680	637513	9084678090	00	0.00	N	2	70
30	20241028	13830	13410	14490	13100	834457	11628782760	00	0.00	N	2	420
31	20241021	13410	14710	14800	13410	1488480	21019319920	00	0.00	N	5	-1440
32	20241014	14850	21200	22100	14680	15681634	301875907620	00	0.00	N	5	-3830
33	20241007	18680	14810	19640	14710	9699713	177946422330	00	0.00	N	2	3880
34	20240930	14800	15380	15380	14600	89800	1337965980	00	0.00	N	5	-580
35	20240923	15380	14960	15570	14820	95899	1454140100	00	0.00	N	2	420
36	20240919	14960	15320	15350	14850	44624	672275760	00	0.00	N	5	-450
37	20240909	15410	14100	15490	13820	182335	2705047170	00	0.00	N	2	1110
38	20240902	14300	16260	16500	14200	257542	3906737200	00	0.00	N	5	-2050
39	20240826	16350	17070	17120	16090	124232	2053021970	00	0.00	N	5	-720
40	20240819	17070	16220	17920	15990	326172	5592867630	00	0.00	N	2	870
41	20240812	16200	15350	17400	15340	659968	11004429670	00	0.00	N	2	860
42	20240805	15340	16290	16560	13520	424489	6378214980	00	0.00	N	5	-1340
43	20240729	16680	16150	19000	16130	763434	13416521080	00	0.00	N	2	540
44	20240722	16140	16750	16940	15750	232017	3788889480	00	0.00	N	5	-740
45	20240715	16880	17090	17180	16470	189248	3183454980	00	0.00	N	5	-210
46	20240708	17090	17000	17440	16680	307777	5231743570	00	0.00	N	2	180
47	20240701	16910	17120	17870	16610	311194	5382766690	00	0.00	N	5	-180
48	20240624	17090	17200	17940	16860	259704	4485340040	00	0.00	N	2	40
49	20240617	17050	18940	18940	16940	509501	9021050930	00	0.00	N	5	-1920
50	20240610	18970	19170	19170	18250	361968	6756262910	00	0.00	N	5	-200
51	20240603	19170	19480	20150	19050	347780	6754852430	00	0.00	N	5	-310
52	20240527	19480	20050	21400	19260	932318	19059754600	00	0.00	N	5	-520
53	20240520	20000	19750	20750	19050	841524	16727516880	00	0.00	N	2	250
54	20240513	19750	19000	20900	18690	1226251	24620855310	00	0.00	N	2	1060
55	20240507	18690	18570	19390	18260	508181	9563677690	00	0.00	N	2	140
56	20240429	18550	18400	19460	17960	1217795	22616441300	00	0.00	N	2	710
57	20240422	17840	17280	18040	17020	488947	8585351500	00	0.00	N	2	580
58	20240415	17260	17970	17990	16830	383554	6665764480	00	0.00	N	5	-710
59	20240408	17970	18670	18800	17760	277074	5038614300	00	0.00	N	5	-700
60	20240401	18670	19130	20650	18610	698037	13502420900	00	0.00	N	5	-690
61	20240325	19360	20400	20650	19130	646687	12809149820	00	0.00	N	5	-1040
62	20240318	20400	20450	21850	20000	523094	10933558500	00	0.00	N	3	0
63	20240311	20400	22300	23450	20400	685264	15004808450	00	0.00	N	5	-2000
64	20240304	22400	22350	23050	20300	1121187	24272007000	00	0.00	N	2	150
65	20240226	22250	25150	25200	22050	960883	22640749150	00	0.00	N	5	-2550
66	20240219	24800	26900	29300	24600	3818369	104415629600	00	0.00	N	5	-1550
67	20240213	26350	24950	27600	22800	2203075	55403969700	00	0.00	N	2	1650
68	20240205	24700	24150	25300	22550	1030545	24586986050	00	0.00	N	2	600
69	20240129	24100	29700	29700	23050	2735894	71074484800	00	0.00	N	5	-5950
70	20240122	30050	32400	35800	29300	5844430	187435737550	00	0.00	N	5	-2250
71	20240115	32300	25900	36000	24950	12329954	372114008700	00	0.00	N	2	6300
72	20240108	26000	22100	27950	21850	12217347	302538975450	00	0.00	N	2	3900
73	20240102	22100	17200	22350	17110	4177451	86619021370	00	0.00	N	2	4850
74	20231226	17250	17030	18600	16600	1091476	19154829980	00	0.00	N	2	230
75	20231218	17020	17310	18000	17020	442949	7699148970	00	0.00	N	5	-300
76	20231211	17320	18360	19140	17120	644004	11508535990	00	0.00	N	5	-1040
77	20231204	18360	19050	19050	17600	725598	13300139520	00	0.00	N	5	-730
78	20231127	19090	18950	21400	17980	3122312	61328319530	00	0.00	N	2	30
79	20231120	19060	18740	21900	17950	3029602	60684511890	00	0.00	N	2	160
80	20231113	18900	16580	19300	15630	1516155	26844275190	00	0.00	N	2	2630
81	20231106	16270	17960	18300	16060	508373	8708566550	00	0.00	N	5	-1280
82	20231030	17550	19700	20000	17350	2834617	54365553730	00	0.00	N	5	-1850
83	20231023	19400	18930	24600	18010	4645852	101299990020	00	0.00	N	2	190
84	20231016	19210	22600	24000	18950	1057094	23122527420	00	0.00	N	5	-3790
85	20231010	23000	26250	27100	22450	2889696	70284229800	00	0.00	N	5	-2700
86	20231004	25700	39550	40500	24300	8632229	255272307500	00	0.00	N	5	-15900
87	20230927	41600	41100	57600	40300	12248684	588517541250	00	0.00	N	2	41600