KissMeData/452300/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	2555	2575	2745	2490	594168	1567751000	00	0.00	N	5	-65
3	20250203	2620	2485	2710	2435	543897	1388232125	00	0.00	N	2	40
4	20250131	2580	2580	2620	2535	57884	148222935	00	0.00	N	3	0
5	20250120	2580	2720	2760	2540	723821	1896248160	00	0.00	N	5	-150
6	20250113	2730	2770	2810	2710	237354	653233590	00	0.00	N	5	-65
7	20250106	2795	2770	2865	2720	280229	783861500	00	0.00	N	2	35
8	20241230	2760	2605	2800	2570	180435	487215825	00	0.00	N	2	155
9	20241223	2605	2620	2730	2585	179015	476091570	00	0.00	N	2	5
10	20241216	2600	2870	2975	2600	550547	1551239020	00	0.00	N	5	-320
11	20241209	2920	2605	2930	2400	1347208	3660851720	00	0.00	N	2	200
12	20241202	2720	2995	2995	2630	893351	2483317540	00	0.00	N	2	95
13	20241125	2625	2420	2725	2420	485981	1247365245	00	0.00	N	2	185
14	20241118	2440	2430	2535	2380	295051	726426330	00	0.00	N	2	15
15	20241111	2425	2670	2680	2320	920775	2274345000	00	0.00	N	5	-240
16	20241104	2665	2625	2805	2620	266575	720883830	00	0.00	N	2	40
17	20241028	2625	2595	2800	2595	378202	1019864475	00	0.00	N	2	35
18	20241021	2590	2755	2960	2555	516280	1411120555	00	0.00	N	5	-175
19	20241014	2765	2935	3040	2700	605335	1743418510	00	0.00	N	5	-170
20	20241007	2935	3005	3265	2925	1237423	3783665025	00	0.00	N	5	-35
21	20240930	2970	3155	3155	2960	181328	547662280	00	0.00	N	5	-150
22	20240923	3120	3010	3240	3005	959189	2984527635	00	0.00	N	2	150
23	20240919	2970	2940	3150	2845	694724	2076034780	00	0.00	N	2	35
24	20240909	2935	2850	3000	2825	582953	1692587585	00	0.00	N	2	5
25	20240902	2930	3265	3305	2890	866973	2661854170	00	0.00	N	5	-335
26	20240826	3265	3720	3850	3140	1896549	6548231300	00	0.00	N	5	-435
27	20240819	3700	3670	4170	3435	19515667	75110448510	00	0.00	N	2	80
28	20240812	3620	3140	4405	3095	25105057	97183325395	00	0.00	N	2	470
29	20240805	3150	2890	3300	2385	1515258	4387312805	00	0.00	N	2	125
30	20240729	3025	3205	3365	3025	410475	1298342750	00	0.00	N	5	-215
31	20240722	3240	3465	3605	3165	585783	1946991520	00	0.00	N	5	-240
32	20240715	3480	3630	3720	3405	419766	1491877160	00	0.00	N	5	-165
33	20240708	3645	3545	3715	3515	430264	1562021415	00	0.00	N	2	130
34	20240701	3515	3640	3860	3425	869365	3094601810	00	0.00	N	5	-185
35	20240624	3700	3850	3890	3685	679344	2569474560	00	0.00	N	5	-230
36	20240617	3930	4150	4270	3910	974032	3960811540	00	0.00	N	5	-215
37	20240610	4145	4130	4650	4065	3381897	14423936455	00	0.00	N	5	-45
38	20240603	4190	4120	4430	4020	1242170	5184330750	00	0.00	N	2	150
39	20240527	4040	4175	4270	3995	512097	2098258620	00	0.00	N	5	-130
40	20240520	4170	4275	4535	4160	886475	3805694020	00	0.00	N	5	-80
41	20240513	4250	4495	4515	4215	683320	2967204825	00	0.00	N	5	-270
42	20240507	4520	4565	4860	4380	1790345	8258541105	00	0.00	N	5	-45
43	20240429	4565	4420	4805	4320	2936447	13727559645	00	0.00	N	2	145
44	20240422	4420	4005	4650	3975	3101403	13551711990	00	0.00	N	2	395
45	20240415	4025	4375	4480	3910	924020	3869420225	00	0.00	N	5	-415
46	20240408	4440	4560	4560	4205	809945	3556653235	00	0.00	N	5	-110
47	20240401	4550	4710	5560	4530	8147539	41737245835	00	0.00	N	5	-155
48	20240325	4705	4510	4890	4470	1587522	7385670745	00	0.00	N	2	190
49	20240318	4515	4390	5510	4360	8024574	39919478665	00	0.00	N	2	145
50	20240311	4370	4570	4720	4350	1159192	5178665990	00	0.00	N	5	-280
51	20240304	4650	5390	5570	4575	2577742	13018514645	00	0.00	N	5	-740
52	20240226	5390	4250	5720	4250	13589185	69920774800	00	0.00	N	2	1090
53	20240219	4300	4640	4640	4280	1275457	5618111925	00	0.00	N	5	-265
54	20240213	4565	4450	5200	4405	3692160	17595891825	00	0.00	N	2	110
55	20240205	4455	4360	4555	4125	1761769	7636952330	00	0.00	N	2	10
56	20240129	4445	5490	5520	4380	2421218	11641460690	00	0.00	N	5	-1015
57	20240122	5460	5910	6110	5240	3297589	18794321670	00	0.00	N	5	-440
58	20240115	5900	7570	8130	5670	10252401	70443400520	00	0.00	N	5	-1700
59	20240108	7600	7590	9200	7240	44068039	358569394580	00	0.00	N	2	330
60	20240102	7270	5590	7580	5350	75596708	475665815680	00	0.00	N	2	2070
61	20231226	5200	4015	5200	3975	11735982	56021560955	00	0.00	N	2	1135
62	20231218	4065	4110	4430	4030	2212502	9312273050	00	0.00	N	5	-85
63	20231211	4150	5220	5470	4100	4427698	21367310320	00	0.00	N	5	-890
64	20231204	5040	5000	5340	4445	5264000	25971092015	00	0.00	N	2	40
65	20231127	5000	6220	6320	4950	9560906	53570143385	00	0.00	N	5	-1300
66	20231120	6300	8380	8850	6220	35382162	264623633580	00	0.00	N	5	-1870
67	20231115	8170	7000	11220	6500	103096264	944947166540	00	0.00	N	2	8170