KissMeData/199550/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	8590	9560	9840	8510	1063447	9799585335	00	0.00	N	5	-1040
3	20250507	9630	9230	10230	9230	1102290	10897831505	00	0.00	N	2	360
4	20250428	9270	9630	9730	9100	535457	4996260490	00	0.00	N	5	-370
5	20250421	9640	10000	10790	9390	2755626	27810730170	00	0.00	N	5	-350
6	20250414	9990	10750	10900	9830	2789197	28945731210	00	0.00	N	5	-710
7	20250407	10700	10100	10900	9090	4679278	46673569870	00	0.00	N	2	150
8	20250331	10550	10780	12550	9980	25027465	283344424870	00	0.00	N	5	-50
9	20250324	10600	10200	11440	9340	21577216	227234592995	00	0.00	N	2	250
10	20250317	10350	9860	11190	9200	20738804	216120554145	00	0.00	N	2	390
11	20250310	9960	8790	11090	7990	18133863	183516279745	00	0.00	N	2	1170
12	20250304	8790	9110	10120	8690	13384144	126292144925	00	0.00	N	5	-160
13	20250224	8950	7240	10920	7130	20223008	189547242630	00	0.00	N	2	1660
14	20250217	7290	7900	8100	7180	2216373	17032190110	00	0.00	N	5	-820
15	20250210	8110	6290	10120	6010	16444212	147407192900	00	0.00	N	2	1810
16	20250203	6300	6360	6550	5770	316696	1966271220	00	0.00	N	5	-20
17	20250131	6320	6410	6600	6250	37343	236631040	00	0.00	N	5	-110
18	20250120	6430	6020	6620	5800	235787	1457392600	00	0.00	N	2	330
19	20250113	6100	6080	6300	5750	129045	782839240	00	0.00	N	5	-40
20	20250106	6140	5770	6490	5620	534119	3278057280	00	0.00	N	2	340
21	20241230	5800	5260	5800	5140	94057	527189510	00	0.00	N	2	560
22	20241223	5240	5210	5640	5070	103405	558243620	00	0.00	N	2	30
23	20241216	5210	5500	5690	5070	239930	1295748750	00	0.00	N	5	-220
24	20241209	5430	4880	5480	4660	260813	1316240170	00	0.00	N	2	290
25	20241202	5140	5510	7080	4750	4182611	26730355300	00	0.00	N	5	-460
26	20241125	5600	5550	5830	5400	183707	1028017300	00	0.00	N	2	50
27	20241118	5550	5450	5850	5300	166599	924349170	00	0.00	N	2	50
28	20241111	5500	6310	6520	5300	271904	1554956180	00	0.00	N	5	-950
29	20241104	6450	6340	6550	6190	146101	934860370	00	0.00	N	2	110
30	20241028	6340	6750	6820	6040	352148	2207299950	00	0.00	N	5	-440
31	20241021	6780	7100	7150	6710	148992	1027484140	00	0.00	N	5	-340
32	20241014	7120	7130	7310	7000	129136	920616650	00	0.00	N	2	120
33	20241007	7000	8000	8000	6920	274072	2025724670	00	0.00	N	5	-820
34	20240930	7820	8380	8380	7620	76425	601542600	00	0.00	N	5	-470
35	20240923	8290	7790	8370	7640	201142	1602515320	00	0.00	N	2	500
36	20240919	7790	7810	8000	7700	50696	397016500	00	0.00	N	5	-10
37	20240909	7800	7490	7850	7400	107639	827322680	00	0.00	N	2	150
38	20240902	7650	8490	8810	7610	322903	2663527110	00	0.00	N	5	-910
39	20240826	8560	8100	8890	7800	556210	4687094630	00	0.00	N	2	580
40	20240819	7980	8650	8760	7840	310466	2547237810	00	0.00	N	5	-750
41	20240812	8730	8480	9170	8480	256770	2264002360	00	0.00	N	2	220
42	20240805	8510	8500	8620	7200	501091	3988986420	00	0.00	N	5	-190
43	20240729	8700	9490	10430	8650	904755	8505915660	00	0.00	N	5	-790
44	20240722	9490	10480	11180	9350	1374466	14346147560	00	0.00	N	5	-860
45	20240715	10350	10150	10870	9840	898123	9262572130	00	0.00	N	2	200
46	20240708	10150	9690	11000	9340	1332785	13786838520	00	0.00	N	2	590
47	20240701	9560	10230	10880	8960	1846981	18502622380	00	0.00	N	5	-690
48	20240624	10250	8970	11440	8490	10667865	113093276100	00	0.00	N	2	1240
49	20240617	9010	9750	9750	8650	316581	2888559800	00	0.00	N	5	-580
50	20240610	9590	9450	10200	9270	880976	8601420420	00	0.00	N	2	190
51	20240603	9400	9550	10000	9200	914406	8707783130	00	0.00	N	5	-230
52	20240527	9630	8540	10550	8250	4137290	40891278030	00	0.00	N	2	1070
53	20240520	8560	9650	9670	8560	462794	4186653770	00	0.00	N	5	-1050
54	20240513	9610	10000	10200	9450	622552	6100948180	00	0.00	N	5	-310
55	20240507	9920	10330	10590	9870	1657453	16990918440	00	0.00	N	5	-100
56	20240429	10020	8960	11000	8950	7374345	76203601940	00	0.00	N	2	1040
57	20240422	8980	8210	9620	8070	1642740	14902540000	00	0.00	N	2	840
58	20240415	8140	8210	8590	7760	532354	4318743710	00	0.00	N	5	-230
59	20240408	8370	9150	9150	8300	353750	3029419950	00	0.00	N	5	-510
60	20240401	8880	9910	10180	8720	732526	6903426190	00	0.00	N	5	-970
61	20240325	9850	10250	10850	9840	1135254	11639006860	00	0.00	N	5	-330
62	20240318	10180	10450	10680	10050	1104395	11380757450	00	0.00	N	5	-360
63	20240311	10540	11010	11600	10440	4421849	48743780960	00	0.00	N	5	-720
64	20240304	11260	12740	14190	11110	24295722	313187264240	00	0.00	N	5	-1780
65	20240226	13040	9650	13490	9650	30479745	367067163320	00	0.00	N	2	3230
66	20240219	9810	12150	12610	9800	2834956	31591126950	00	0.00	N	5	-2150
67	20240213	11960	13750	13950	11900	5009059	63995796390	00	0.00	N	5	-1860
68	20240205	13820	14500	17540	13430	18740066	291154457350	00	0.00	N	5	-280
69	20240201	14100	18000	20350	13620	7308426	117126490180	00	0.00	N	2	14100