KissMeData/432720/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	15480	15280	16900	15010	1270765	20138437530	00	0.00	N	2	620
3	20250507	14860	15470	16070	14810	659337	10164159095	00	0.00	N	5	-490
4	20250428	15350	15140	16650	14910	1989565	31357051875	00	0.00	N	5	-140
5	20250421	15490	13310	15800	13130	3040401	45181783010	00	0.00	N	2	2140
6	20250414	13350	13950	14010	12580	910023	12200941285	00	0.00	N	2	50
7	20250407	13300	11660	14280	11010	1568404	19952868680	00	0.00	N	2	700
8	20250331	12600	13420	13970	12000	882184	11480174880	00	0.00	N	5	-1350
9	20250324	13950	16960	17360	13710	2762128	43640057325	00	0.00	N	5	-2960
10	20250317	16910	16890	18330	15800	15406865	266486598675	00	0.00	N	2	420
11	20250310	16490	15050	19140	13300	22038129	368128247590	00	0.00	N	2	1830
12	20250304	14660	13000	15530	11650	7975590	114807534255	00	0.00	N	2	1340
13	20250224	13320	15780	15780	13260	1906061	28013213290	00	0.00	N	5	-2750
14	20250217	16070	16030	18800	15450	9779092	165907511640	00	0.00	N	2	660
15	20250210	15410	13740	17480	13700	10903015	169289653600	00	0.00	N	2	1760
16	20250203	13650	11840	14770	11050	8495914	112432253710	00	0.00	N	2	1440
17	20250131	12210	13110	13630	12170	950496	12152415610	00	0.00	N	5	-1140
18	20250120	13350	9950	14980	9800	23414114	303428579440	00	0.00	N	2	3400
19	20250113	9950	9710	10420	8850	1372792	13364953740	00	0.00	N	2	40
20	20250106	9910	10410	10650	9400	1367570	13847525590	00	0.00	N	5	-380
21	20241230	10290	9180	10510	8750	864079	8437155840	00	0.00	N	2	1030
22	20241223	9260	9450	10790	8900	1721710	16594770890	00	0.00	N	5	-10
23	20241216	9270	7360	10990	6900	5519798	51134064160	00	0.00	N	2	2070
24	20241209	7200	6250	7250	5880	538106	3539070950	00	0.00	N	2	690
25	20241202	6510	6780	7840	6350	1238065	8756768530	00	0.00	N	5	-280
26	20241125	6790	7110	7460	6730	364226	2573037930	00	0.00	N	5	-320
27	20241118	7110	7330	7750	7090	345101	2523235250	00	0.00	N	5	-290
28	20241111	7400	9240	9270	7200	688220	5448723390	00	0.00	N	5	-1840
29	20241104	9240	9510	10100	8870	460648	4380429030	00	0.00	N	5	-270
30	20241028	9510	9770	10310	9500	484878	4813269430	00	0.00	N	5	-240
31	20241021	9750	10150	10320	9440	427295	4232492750	00	0.00	N	5	-410
32	20241014	10160	11660	12240	10120	868061	9629345500	00	0.00	N	5	-1490
33	20241007	11650	11890	12420	11480	897871	10782368720	00	0.00	N	5	-50
34	20240930	11700	12240	12240	10620	730931	8398766380	00	0.00	N	5	-550
35	20240923	12250	9980	12940	9500	2330052	26938391760	00	0.00	N	2	2290
36	20240919	9960	10500	10760	9620	420703	4257997470	00	0.00	N	5	-320
37	20240909	10280	8670	11350	8150	3621099	37372080260	00	0.00	N	2	1390
38	20240902	8890	10610	10610	8840	708864	6748914730	00	0.00	N	5	-1660
39	20240826	10550	11590	11690	10260	601106	6469366450	00	0.00	N	5	-1040
40	20240819	11590	11980	12940	11410	834647	10136806570	00	0.00	N	5	-380
41	20240812	11970	11190	12090	11160	642203	7480876230	00	0.00	N	2	900
42	20240805	11070	12190	12400	9570	2018625	21904419380	00	0.00	N	5	-1640
43	20240729	12710	15840	15850	12560	1371584	18875149070	00	0.00	N	5	-3140
44	20240722	15850	17900	17910	15550	331934	5483674540	00	0.00	N	5	-2310
45	20240715	18160	19100	19780	17600	404876	7498010560	00	0.00	N	5	-890
46	20240708	19050	20400	21400	18860	647827	12919116080	00	0.00	N	5	-1400
47	20240701	20450	20250	22300	19980	1262955	26475980160	00	0.00	N	2	660
48	20240624	19790	19920	21400	18390	1109258	22046839370	00	0.00	N	5	-310
49	20240617	20100	20800	21950	20050	747470	15701683200	00	0.00	N	5	-900
50	20240610	21000	23500	23650	21000	972898	21533433850	00	0.00	N	5	-1850
51	20240603	22850	20985	27200	20937	5507604	132485572650	00	0.00	N	2	1913
52	20240527	20937	20220	25240	20077	3847381	87373858100	00	0.00	N	2	812
53	20240520	20125	20651	23375	19694	2570337	55297379600	00	0.00	N	5	-765
54	20240513	20890	21893	22610	20794	906337	19487046750	00	0.00	N	5	-956
55	20240507	21846	29446	29924	20937	2728983	63583325450	00	0.00	N	5	-6931
56	20240429	28777	28873	31741	28347	1006541	29679331250	00	0.00	N	5	-1339
57	20240422	30116	30785	31884	29685	495069	15153536750	00	0.00	N	5	-1625
58	20240415	31741	33940	34609	30307	764085	25017099450	00	0.00	N	5	-3107
59	20240408	34848	36760	36856	30833	1123969	38113299050	00	0.00	N	5	-1578
60	20240401	36426	37669	39055	35565	1979804	74110700100	00	0.00	N	5	-717
61	20240325	37143	35804	40585	34131	3540242	133066098700	00	0.00	N	2	1052
62	20240318	36091	37286	40967	35709	3505145	135422099400	00	0.00	N	5	-1434
63	20240311	37525	37382	42449	34896	3829059	146446069400	00	0.00	N	5	-2151
64	20240304	39676	33318	41732	32984	6538684	251665882150	00	0.00	N	2	7696
65	20240226	31980	35422	36808	31311	1329194	44932810500	00	0.00	N	5	-4159
66	20240219	36139	33462	39198	32076	3529258	126212222900	00	0.00	N	2	1673
67	20240213	34466	33796	39198	32793	5031080	183090922000	00	0.00	N	2	2438
68	20240205	32028	28825	32649	26769	2597979	78146813850	00	0.00	N	2	3920
69	20240129	28108	35039	35326	27773	3193425	99214312350	00	0.00	N	5	-8461
70	20240122	36569	40537	42927	35709	4351552	174624670750	00	0.00	N	5	-2629
71	20240115	39198	40728	42592	34418	4175697	160873529800	00	0.00	N	5	-861
72	20240108	40059	43166	45413	38911	4244765	178539513050	00	0.00	N	5	-3585
73	20240102	43644	38386	50958	38338	12819454	577240702400	00	0.00	N	2	5258
74	20231226	38386	41875	42592	37764	3740220	148496432150	00	0.00	N	5	-3107
75	20231218	41493	31980	45700	31550	25440466	1014598626800	00	0.00	N	2	10374
76	20231211	31119	26005	39533	25335	24675690	769465192050	00	0.00	N	2	5067
77	20231204	26052	24092	27439	21033	9796170	237548656300	00	0.00	N	2	1434
78	20231127	24618	21893	29877	21511	25568427	675607370150	00	0.00	N	2	3537
79	20231120	21081	17151	21798	16549	3762268	73810549190	00	0.00	N	2	3930
80	20231113	17151	17209	20412	16023	2354338	43269781840	00	0.00	N	5	-39
81	20231106	17190	21941	22276	17065	2631550	52248374040	00	0.00	N	5	-4464
82	20231030	21654	20459	24953	18270	17762549	375323186640	00	0.00	N	2	1912
83	20231027	19742	27917	29542	19083	8237308	198236650480	00	0.00	N	3	0