KissMeData/415380/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	8280	8370	8490	8100	41597	344250240	00	0.00	N	5	-90
3	20250507	8370	8400	8470	8210	14669	122660980	00	0.00	N	2	50
4	20250428	8320	8420	8590	8250	21498	181702490	00	0.00	N	5	-160
5	20250421	8480	8570	8690	8470	43718	374428955	00	0.00	N	5	-150
6	20250414	8630	8450	8690	8280	52043	443340335	00	0.00	N	2	280
7	20250407	8350	8000	8380	7720	92319	744645585	00	0.00	N	2	220
8	20250331	8130	7900	8290	7280	71750	556776700	00	0.00	N	2	330
9	20250324	7800	7880	7980	7670	27772	217577570	00	0.00	N	5	-50
10	20250317	7850	8020	8040	7730	27589	218015045	00	0.00	N	5	-150
11	20250310	8000	7760	8040	7630	24827	194697200	00	0.00	N	2	240
12	20250304	7760	7810	7980	7720	33642	262992545	00	0.00	N	5	-230
13	20250224	7990	8040	8070	7870	27904	222689000	00	0.00	N	5	-80
14	20250217	8070	8020	8070	7870	32627	260451060	00	0.00	N	2	50
15	20250210	8020	8110	8110	7800	31504	249609230	00	0.00	N	5	-90
16	20250203	8110	8070	8110	7610	49159	389245630	00	0.00	N	5	-40
17	20250131	8150	8210	8230	8090	13720	111913270	00	0.00	N	5	-70
18	20250120	8220	8670	8680	8220	46905	401222730	00	0.00	N	5	-410
19	20250113	8630	8570	8660	8310	38611	328634650	00	0.00	N	2	120
20	20250106	8510	8530	8690	8400	48380	411913550	00	0.00	N	5	-20
21	20241230	8530	8120	8600	8050	42271	355113040	00	0.00	N	2	350
22	20241223	8180	8200	8380	8010	52278	427540660	00	0.00	N	5	-30
23	20241216	8210	8290	8580	8010	84222	697206820	00	0.00	N	5	-80
24	20241209	8290	8010	8360	7330	150282	1190791050	00	0.00	N	2	190
25	20241202	8100	8220	8440	7840	183366	1502921400	00	0.00	N	5	-110
26	20241125	8210	8320	8600	8130	92263	775217100	00	0.00	N	5	-140
27	20241118	8350	7390	8680	7320	540043	4467021120	00	0.00	N	2	920
28	20241111	7430	7850	7880	7050	114093	844198890	00	0.00	N	5	-420
29	20241104	7850	8020	8350	7630	139236	1110908330	00	0.00	N	5	-380
30	20241028	8230	8120	8300	8040	22729	185382680	00	0.00	N	2	110
31	20241021	8120	8500	8540	8060	40924	338314260	00	0.00	N	5	-380
32	20241014	8500	8550	8760	8370	56798	485670120	00	0.00	N	5	-130
33	20241007	8630	8910	8970	8610	45776	401600890	00	0.00	N	5	-240
34	20240930	8870	9230	9270	8710	31400	278477360	00	0.00	N	5	-300
35	20240923	9170	8930	9480	8740	88187	799711450	00	0.00	N	2	270
36	20240919	8900	8890	9040	8810	13791	122692380	00	0.00	N	2	10
37	20240909	8890	8640	9040	8380	100726	870583980	00	0.00	N	2	30
38	20240902	8860	9020	9850	8680	264882	2454739140	00	0.00	N	5	-160
39	20240826	9020	9050	9250	8710	81097	724754620	00	0.00	N	2	50
40	20240819	8970	9110	9340	8750	98192	887641710	00	0.00	N	5	-380
41	20240812	9350	8810	9460	8720	160768	1467393770	00	0.00	N	2	540
42	20240805	8810	9470	9820	8000	2167973	20146497030	00	0.00	N	5	-660
43	20240729	9470	10100	10100	9320	96587	937692380	00	0.00	N	5	-560
44	20240722	10030	9800	10140	9530	116249	1144136400	00	0.00	N	2	150
45	20240715	9880	10960	11020	9760	217059	2223059890	00	0.00	N	5	-1080
46	20240708	10960	10900	11400	10860	161336	1793808810	00	0.00	N	2	110
47	20240701	10850	11200	11470	10510	137440	1517705660	00	0.00	N	5	-340
48	20240624	11190	11210	11450	11000	157105	1761293160	00	0.00	N	5	-20
49	20240617	11210	11700	12080	11210	231931	2707667980	00	0.00	N	5	-480
50	20240610	11690	11700	12000	11400	210470	2462228170	00	0.00	N	2	50
51	20240603	11640	11560	11890	11310	136881	1582643930	00	0.00	N	2	90
52	20240527	11550	11170	11820	10700	346030	3898554010	00	0.00	N	2	380
53	20240520	11170	11790	11790	10980	151992	1714702080	00	0.00	N	5	-430
54	20240513	11600	11580	12030	11460	121801	1424015040	00	0.00	N	2	40
55	20240507	11560	12900	12930	11100	445873	5256123990	00	0.00	N	5	-1260
56	20240429	12820	12860	12860	12350	119535	1512124750	00	0.00	N	2	230
57	20240422	12590	11900	13180	11740	312125	3876766830	00	0.00	N	2	850
58	20240415	11740	12000	12770	11670	254843	3079328490	00	0.00	N	5	-310
59	20240408	12050	12500	12750	12040	152092	1872322080	00	0.00	N	5	-400
60	20240401	12450	13910	14830	12360	563659	7741182250	00	0.00	N	5	-1290
61	20240325	13740	15120	15270	13600	335740	4781104740	00	0.00	N	5	-1360
62	20240318	15100	15800	16000	15030	374376	5809839810	00	0.00	N	5	-760
63	20240311	15860	16150	16470	15170	720125	11416673190	00	0.00	N	5	-250
64	20240304	16110	19150	21450	16040	1809514	32929021440	00	0.00	N	5	-3030
65	20240226	19140	21100	22300	19140	539381	11031086460	00	0.00	N	5	-1910
66	20240219	21050	27850	29750	21050	1428410	36840602200	00	0.00	N	5	-7400
67	20240213	28450	33900	34350	28000	2605458	81160179100	00	0.00	N	5	-6300
68	20240206	34750	52000	52600	34200	15515270	645112660000	00	0.00	N	2	34750