KissMeData/452430/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	19400	19410	20150	18620	271389	5276233840	00	0.00	N	5	-120
3	20250507	19520	18200	19900	18200	255683	4930504420	00	0.00	N	2	1550
4	20250428	17970	18590	19480	17600	356472	6656705410	00	0.00	N	5	-530
5	20250421	18500	16160	18780	15950	571232	9854127920	00	0.00	N	2	2350
6	20250414	16150	15560	16440	14320	417356	6424123430	00	0.00	N	2	1040
7	20250407	15110	14970	15110	12660	504380	6961282695	00	0.00	N	5	-220
8	20250331	15330	16560	16560	14690	430174	6593265930	00	0.00	N	5	-1240
9	20250324	16570	17800	18290	16250	419793	7219941480	00	0.00	N	5	-1210
10	20250317	17780	19050	22000	17680	1532484	31051965355	00	0.00	N	5	-1880
11	20250310	19660	18260	21450	17720	808509	16086815080	00	0.00	N	2	1060
12	20250304	18600	17050	19230	16730	545938	10108745205	00	0.00	N	2	1100
13	20250224	17500	16850	18590	16510	625995	10993177770	00	0.00	N	2	500
14	20250217	17000	18950	19340	16420	1003786	18443527780	00	0.00	N	5	-1950
15	20250210	18950	14740	20750	14300	5094545	93467655380	00	0.00	N	2	4200
16	20250203	14750	14010	16070	12560	655380	9499389280	00	0.00	N	2	500
17	20250131	14250	14950	14950	14110	55636	799697340	00	0.00	N	5	-700
18	20250120	14950	13960	15500	13800	412592	6180598220	00	0.00	N	2	1100
19	20250113	13850	14330	14950	13800	261274	3727198490	00	0.00	N	5	-700
20	20250106	14550	15320	16320	14510	483042	7533555090	00	0.00	N	5	-680
21	20241230	15230	13970	15250	13800	219145	3197130000	00	0.00	N	2	980
22	20241223	14250	14510	15670	13850	567977	8322111850	00	0.00	N	5	-220
23	20241216	14470	12070	14900	11900	1086447	14880641270	00	0.00	N	2	2690
24	20241209	11780	9910	12800	9270	521659	5961485620	00	0.00	N	2	1480
25	20241202	10300	10750	11450	9930	212872	2301494090	00	0.00	N	5	-450
26	20241125	10750	10650	11380	10620	187421	2048906260	00	0.00	N	5	-10
27	20241118	10760	9950	11130	9800	295336	3046235930	00	0.00	N	2	830
28	20241111	9930	11200	11210	9470	318326	3185821220	00	0.00	N	5	-1250
29	20241104	11180	10930	11570	10810	215410	2409931650	00	0.00	N	2	250
30	20241028	10930	11520	12230	10910	364576	4132454380	00	0.00	N	5	-670
31	20241021	11600	12400	12580	11490	174483	2072970190	00	0.00	N	5	-830
32	20241014	12430	13490	14300	12350	407201	5467277800	00	0.00	N	5	-1170
33	20241007	13600	14350	14600	13510	308854	4315574880	00	0.00	N	5	-750
34	20240930	14350	16120	16160	14160	487511	7427594510	00	0.00	N	5	-2000
35	20240923	16350	12700	18350	12700	2452586	39737167860	00	0.00	N	2	3430
36	20240919	12920	12520	13400	11870	190412	2426131870	00	0.00	N	2	400
37	20240909	12520	11240	13900	10900	569936	7202901890	00	0.00	N	2	1090
38	20240902	11430	13280	13290	11300	315600	3832201150	00	0.00	N	5	-1800
39	20240826	13230	14000	15200	11980	770269	10117256410	00	0.00	N	5	-620
40	20240819	13850	15960	15960	13750	259625	3863485350	00	0.00	N	5	-1780
41	20240812	15630	14400	16240	14370	216727	3337759230	00	0.00	N	2	1330
42	20240805	14300	15000	15140	12000	424085	5842528590	00	0.00	N	5	-1210
43	20240729	15510	17370	19100	15500	435631	7478183470	00	0.00	N	5	-1560
44	20240722	17070	19190	20700	17020	437109	8165348530	00	0.00	N	5	-2420
45	20240715	19490	22600	22600	19010	457723	9439845160	00	0.00	N	5	-3010
46	20240708	22500	22300	24250	21400	877571	19936749000	00	0.00	N	2	300
47	20240701	22200	22750	23650	21250	584649	13050500050	00	0.00	N	5	-850
48	20240624	23050	27400	28250	22800	1345534	33835174900	00	0.00	N	5	-3700
49	20240617	26750	26300	30950	24450	6492592	185303147950	00	0.00	N	5	-50
50	20240610	26800	24300	27650	23800	2116212	54851975150	00	0.00	N	2	2800
51	20240603	24000	24500	25500	23250	539597	13089080100	00	0.00	N	5	-350
52	20240527	24350	21100	24700	20700	1086357	25136456550	00	0.00	N	2	2950
53	20240520	21400	24700	25300	21300	872106	20239929700	00	0.00	N	5	-2850
54	20240513	24250	25050	26000	24050	700665	17516720850	00	0.00	N	5	-550
55	20240507	24800	27700	29000	24650	1127001	29643931650	00	0.00	N	5	-2600
56	20240429	27400	29450	31700	27300	2837315	84687233750	00	0.00	N	5	-1700
57	20240422	29100	24800	31700	24050	9999652	294969657800	00	0.00	N	2	3700
58	20240415	25400	26050	30100	25000	3214071	89211000100	00	0.00	N	5	-1500
59	20240408	26900	25550	29750	23550	3861770	104879535600	00	0.00	N	2	1750
60	20240401	25150	32350	32700	23900	1474455	41338807700	00	0.00	N	5	-6850
61	20240325	32000	34800	36200	31550	1597335	53643380400	00	0.00	N	5	-3050
62	20240318	35050	41000	42300	34900	2214747	83789670172	00	0.00	N	5	-6550
63	20240311	41600	42500	51400	39650	6769428	317562393650	00	0.00	N	5	-1900
64	20240304	43500	33100	53500	32650	11873983	499508132450	00	0.00	N	2	10450
65	20240226	33050	38650	45350	32900	6005355	240689014250	00	0.00	N	5	-4850
66	20240219	37900	43700	59200	37050	20344070	999872963100	00	0.00	N	2	37900