KissMeData/448280/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	11460	13630	14870	11110	1290296	16999190850	00	0.00	N	5	-2670
3	20250507	14130	10333	17400	9916	9057187	139421856840	00	0.00	N	2	3730
4	20250428	10400	9900	10883	9566	2858513	29657151125	00	0.00	N	2	500
5	20250421	9900	7933	12216	7933	21009436	212917332325	00	0.00	N	2	1900
6	20250414	8000	8000	8166	7516	1078666	8585437700	00	0.00	N	5	-66
7	20250407	8066	6583	8450	6166	4495291	35526703840	00	0.00	N	2	1483
8	20250331	6583	6573	6666	6033	167956	1075018945	00	0.00	N	5	-7
9	20250324	6590	6750	6983	6283	228514	1534947020	00	0.00	N	5	-193
10	20250317	6783	7000	7116	6666	271612	1872417275	00	0.00	N	5	-67
11	20250310	6850	6633	6950	6370	196402	1303895745	00	0.00	N	2	167
12	20250304	6683	6556	7066	6400	349667	2358825630	00	0.00	N	2	27
13	20250224	6656	6866	7133	6513	273394	1864941120	00	0.00	N	5	-210
14	20250217	6866	6450	7200	6420	609430	4235884780	00	0.00	N	2	453
15	20250210	6413	6900	6966	6366	280402	1856157650	00	0.00	N	5	-487
16	20250203	6900	6376	7216	6333	704167	4744136050	00	0.00	N	2	534
17	20250131	6366	6413	6413	6273	52283	332036300	00	0.00	N	5	-47
18	20250120	6413	7500	7933	6356	1536187	10612406970	00	0.00	N	5	-903
19	20250113	7316	7516	8116	7233	1280272	9819678250	00	0.00	N	5	-217
20	20250106	7533	8450	8450	7200	1881826	14830165450	00	0.00	N	5	-733
21	20241230	8266	6266	8350	6266	3754848	29648649090	00	0.00	N	2	2000
22	20241223	6266	6933	7850	6226	2814695	20367150910	00	0.00	N	5	-417
23	20241216	6683	5370	7183	5370	3758137	24730803860	00	0.00	N	2	1217
24	20241209	5466	5000	5650	4710	306199	1579032280	00	0.00	N	2	350
25	20241202	5116	5276	5396	4833	281893	1441819000	00	0.00	N	5	-160
26	20241125	5276	5170	5510	5166	191029	1019754230	00	0.00	N	2	113
27	20241118	5163	5376	5486	5043	263779	1379557110	00	0.00	N	5	-213
28	20241111	5376	6270	6270	5033	479722	2662632920	00	0.00	N	5	-860
29	20241104	6236	6400	6650	5816	446470	2788746010	00	0.00	N	5	-24
30	20241028	6260	6206	6556	6206	148885	950384360	00	0.00	N	5	-6
31	20241021	6266	6816	6850	6220	219838	1411982650	00	0.00	N	5	-550
32	20241014	6816	7166	7250	6716	289735	2008702100	00	0.00	N	5	-417
33	20241007	7233	7300	7766	7216	157070	1176151650	00	0.00	N	5	-133
34	20240930	7366	7616	7650	7016	103362	762514000	00	0.00	N	5	-284
35	20240923	7650	7583	7816	7333	225436	1719015900	00	0.00	N	2	184
36	20240919	7466	6966	7666	6966	258349	1921174450	00	0.00	N	2	500
37	20240909	6966	6663	7216	6500	214471	1466384630	00	0.00	N	2	183
38	20240902	6783	7316	7516	6666	324928	2276413790	00	0.00	N	5	-350
39	20240826	7133	6700	7250	6633	280024	1955147110	00	0.00	N	2	433
40	20240819	6700	6683	6816	6500	166489	1109895720	00	0.00	N	5	-33
41	20240812	6733	6423	6866	6423	184814	1226909020	00	0.00	N	2	317
42	20240805	6416	6866	6866	5493	500245	3135009240	00	0.00	N	5	-600
43	20240729	7016	7333	7500	6916	291265	2079172450	00	0.00	N	5	-184
44	20240722	7200	7166	7600	6750	642394	4563873700	00	0.00	N	5	-33
45	20240715	7233	8283	8333	7133	502684	3852372250	00	0.00	N	5	-1050
46	20240708	8283	8133	8500	8016	253711	2104639000	00	0.00	N	2	217
47	20240701	8066	8416	8550	7966	338818	2783654300	00	0.00	N	5	-450
48	20240624	8516	8716	10166	8166	1075126	9755538200	00	0.00	N	5	-234
49	20240617	8750	9000	9016	8700	265198	2343104850	00	0.00	N	5	-266
50	20240610	9016	9400	9400	8916	353935	3258716700	00	0.00	N	5	-367
51	20240603	9383	9116	9466	9066	305195	2809260650	00	0.00	N	2	267
52	20240527	9116	9633	10266	9083	780595	7532215650	00	0.00	N	5	-350
53	20240520	9466	10200	10300	9100	1249732	12106407450	00	0.00	N	5	-717
54	20240513	10183	10016	10766	9600	1211843	12562690650	00	0.00	N	2	217
55	20240507	9966	9833	10616	9716	549644	5579115900	00	0.00	N	2	133
56	20240429	9833	9900	10650	9766	597596	5996487350	00	0.00	N	5	-67
57	20240422	9900	9466	10216	9000	1028158	10004008300	00	0.00	N	2	700
58	20240415	9200	9250	9783	8700	704794	6385735700	00	0.00	N	5	-200
59	20240408	9400	9700	9700	9116	492665	4610642800	00	0.00	N	5	-216
60	20240401	9616	10483	10700	9466	740383	7470646900	00	0.00	N	5	-867
61	20240325	10483	10716	11066	10416	902308	9615446800	00	0.00	N	5	-217
62	20240318	10700	10816	11900	10450	2136124	23825789350	00	0.00	N	2	17
63	20240311	10683	10750	11283	10416	946357	10204091600	00	0.00	N	2	67
64	20240304	10616	11700	11883	10616	1039639	11718535350	00	0.00	N	5	-1034
65	20240226	11650	13116	13700	11650	1636418	20756481600	00	0.00	N	5	-1233
66	20240219	12883	12533	13883	12216	2237218	28889640950	00	0.00	N	2	283
67	20240213	12600	12683	13150	12483	845792	10804546700	00	0.00	N	2	234
68	20240205	12366	12666	12733	11966	807485	9937418950	00	0.00	N	5	-317
69	20240129	12683	13316	13333	12200	1111087	14206294350	00	0.00	N	5	-633
70	20240122	13316	14700	14833	13216	1749613	24409775800	00	0.00	N	5	-1517
71	20240115	14833	15100	15683	13566	2487943	36392590200	00	0.00	N	5	-250
72	20240108	15083	16966	17600	15083	4636717	76586772050	00	0.00	N	5	-1750
73	20240102	16833	15900	18433	15400	7527482	128954948950	00	0.00	N	2	933
74	20231226	15900	19266	19666	15450	5005452	84014931750	00	0.00	N	5	-3033
75	20231218	18933	12533	20333	12200	33906376	585983221250	00	0.00	N	2	6383
76	20231211	12550	14700	14916	12533	4037941	54593120350	00	0.00	N	5	-2233
77	20231204	14783	15950	17333	13833	9502702	147640704950	00	0.00	N	5	-1483
78	20231127	16266	21666	24000	16166	35312131	729396503500	00	0.00	N	5	-5267
79	20231121	21533	15366	26966	15366	89302297	1899964761550	00	0.00	N	3	0