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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	18050	19190	19880	18010	388197	7401171010	00	0.00	N	5	-800
3	20250310	18850	19670	20000	18300	707378	13558626845	00	0.00	N	5	-440
4	20250304	19290	17700	20250	17700	677696	13033784610	00	0.00	N	2	1750
5	20250224	17540	18980	19400	17530	397775	7336929400	00	0.00	N	5	-1680
6	20250217	19220	19130	20450	18250	1044510	20314754000	00	0.00	N	2	10
7	20250210	19210	17500	20800	16130	2584200	48841429580	00	0.00	N	2	2510
8	20250203	16700	14200	18500	14030	1068096	17716550840	00	0.00	N	2	2110
9	20250131	14590	15090	15390	14390	51443	750655540	00	0.00	N	5	-500
10	20250120	15090	14430	15570	14250	274446	4104748620	00	0.00	N	2	620
11	20250113	14470	14350	15000	13890	414012	5942292000	00	0.00	N	2	40
12	20250106	14430	15640	15920	13800	321345	4786779400	00	0.00	N	5	-1120
13	20241230	15550	14290	15700	14200	133024	2038711280	00	0.00	N	2	880
14	20241223	14670	13800	15400	13800	271706	4003235180	00	0.00	N	2	930
15	20241216	13740	14790	14970	13550	278108	3981802300	00	0.00	N	5	-810
16	20241209	14550	13930	14800	13000	308032	4278139480	00	0.00	N	2	400
17	20241202	14150	15650	17410	13910	308648	4729234710	00	0.00	N	5	-1350
18	20241125	15500	17940	18240	15500	355182	5888974220	00	0.00	N	5	-2110
19	20241118	17610	18980	19570	16800	222918	4170695270	00	0.00	N	5	-1120
20	20241111	18730	19860	20950	18100	379680	7298002070	00	0.00	N	5	-1250
21	20241104	19980	22300	22750	19810	677499	14195701380	00	0.00	N	5	-1920
22	20241028	21900	22550	23700	21300	1161860	25982897600	00	0.00	N	5	-400
23	20241021	22300	21250	25400	20500	2860938	65489693250	00	0.00	N	2	1350
24	20241014	20950	19500	21800	18340	713712	14531405940	00	0.00	N	2	1610
25	20241007	19340	19000	20950	18710	453609	9068458320	00	0.00	N	2	280
26	20240930	19060	18650	19400	18190	151491	2827656390	00	0.00	N	2	440
27	20240923	18620	20050	20050	18430	249739	4750964010	00	0.00	N	5	-240
28	20240919	18860	18250	19400	17890	106264	2000824880	00	0.00	N	2	950
29	20240909	17910	16070	18330	15760	263207	4571783490	00	0.00	N	2	1490
30	20240902	16420	19760	19930	16420	299909	5428144460	00	0.00	N	5	-3310
31	20240826	19730	20900	21000	19250	209689	4210114530	00	0.00	N	5	-820
32	20240819	20550	21550	22000	20100	431135	9016831500	00	0.00	N	5	-1150
33	20240812	21700	21700	22950	21100	391074	8674947500	00	0.00	N	2	150
34	20240805	21550	22500	24000	17650	1303359	27845081980	00	0.00	N	5	-650
35	20240729	22200	24400	24750	22000	764173	17641264100	00	0.00	N	5	-1850
36	20240722	24050	25700	26850	23400	912670	22834595000	00	0.00	N	5	-1500
37	20240715	25550	23900	30650	23500	4965036	134801979050	00	0.00	N	2	3000
38	20240708	22550	23650	25450	22050	916214	21867501100	00	0.00	N	5	-1350
39	20240701	23900	25450	26600	23400	1376972	34484932200	00	0.00	N	5	-1050
40	20240624	24950	22350	25050	22350	1410025	33732365150	00	0.00	N	2	2650
41	20240617	22300	20750	24550	20550	1830612	41573643750	00	0.00	N	2	1750
42	20240610	20550	20850	24850	20500	1807324	41295718350	00	0.00	N	5	-300
43	20240603	20850	21700	22850	20700	572311	12531754200	00	0.00	N	5	-450
44	20240527	21300	19700	22000	19600	669442	14070527660	00	0.00	N	2	1610
45	20240520	19690	20900	21700	19670	466416	9557133770	00	0.00	N	5	-1210
46	20240513	20900	24000	24300	20800	640255	14472850750	00	0.00	N	5	-3000
47	20240507	23900	22650	24350	22050	798792	18594657600	00	0.00	N	2	1250
48	20240429	22650	24250	24300	22300	613231	14239772200	00	0.00	N	5	-1450
49	20240422	24100	25100	26750	23400	1491539	37742547500	00	0.00	N	5	-1250
50	20240415	25350	27500	29050	23600	3047179	79154373000	00	0.00	N	5	-1500
51	20240408	26850	23500	29750	22350	4160978	112357646350	00	0.00	N	2	2800
52	20240401	24050	23300	25500	21200	1962163	46468405650	00	0.00	N	2	1200
53	20240325	22850	22500	23750	21250	1602004	36053747150	00	0.00	N	2	1000
54	20240318	21850	21550	23050	19730	1494993	32239817670	00	0.00	N	2	750
55	20240311	21100	19700	22750	19110	2525522	52864134710	00	0.00	N	2	1800
56	20240304	19300	16880	20000	16290	1572155	29597636980	00	0.00	N	2	2650
57	20240226	16650	17430	18380	16560	448745	7803081280	00	0.00	N	5	-780
58	20240219	17430	16900	18640	16330	931339	16438714020	00	0.00	N	2	460
59	20240213	16970	14900	17340	14870	460582	7467662120	00	0.00	N	2	1840
60	20240205	15130	15380	18760	14600	772384	12853868170	00	0.00	N	5	-170
61	20240129	15300	16220	16670	14760	282594	4405677640	00	0.00	N	5	-800
62	20240122	16100	17450	18480	16100	391617	6791708360	00	0.00	N	5	-1350
63	20240115	17450	19000	19630	17090	1303051	24166057050	00	0.00	N	5	-1150
64	20240108	18600	18200	19570	17240	1115591	20598528640	00	0.00	N	2	660
65	20240102	17940	14950	18940	14840	2105783	37196320390	00	0.00	N	2	3110
66	20231226	14830	15630	15700	14610	407007	6124020730	00	0.00	N	5	-670
67	20231218	15500	13920	15700	13670	980584	14451989150	00	0.00	N	2	1660
68	20231211	13840	13680	15300	13470	1359315	19500900870	00	0.00	N	2	730
69	20231204	13110	13790	14300	12550	376769	5066755470	00	0.00	N	5	-630
70	20231127	13740	13640	14380	13200	755131	10366393790	00	0.00	N	2	10
71	20231120	13730	12720	14990	12440	1683169	23547251570	00	0.00	N	2	1010
72	20231113	12720	11450	13210	11050	496535	6143802280	00	0.00	N	2	1400
73	20231106	11320	13220	13500	11050	401760	4965931390	00	0.00	N	5	-1760
74	20231030	13080	13100	13800	12450	682011	8950312570	00	0.00	N	2	350
75	20231023	12730	16450	16660	12620	1467310	21795810650	00	0.00	N	5	-3540
76	20231016	16270	16950	20500	15500	7060563	132771418140	00	0.00	N	5	-290
77	20231010	16560	17410	20300	16510	2404256	44187027090	00	0.00	N	2	660
78	20231004	15900	16460	16750	15170	123106	1941397790	00	0.00	N	5	-890
79	20230925	16790	18900	18980	16070	261925	4458252050	00	0.00	N	5	-1840
80	20230918	18630	21100	22150	18000	910650	18372046040	00	0.00	N	5	-2020
81	20230911	20650	23200	23650	20150	1327112	29014169700	00	0.00	N	5	-2300
82	20230904	22950	18760	29500	18660	9093411	224427266680	00	0.00	N	2	4650
83	20230828	18300	18430	19590	17830	978548	18041214360	00	0.00	N	5	-50
84	20230821	18350	20700	22700	17430	4747370	96207818070	00	0.00	N	5	-2700
85	20230814	21050	24450	24900	20300	5442523	121673486700	00	0.00	N	5	-4250
86	20230810	25300	25000	29400	18660	13497406	338914780340	00	0.00	N	2	25300