KissMeData/452400/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	8560	8460	8580	8210	21187	178655130	00	0.00	N	2	100
3	20250428	8460	8880	9150	8100	41707	361333745	00	0.00	N	5	-420
4	20250421	8880	8610	8940	8410	35122	304373980	00	0.00	N	2	310
5	20250414	8570	8500	8700	8350	42869	364856120	00	0.00	N	2	200
6	20250407	8370	8300	8500	7700	105259	849900345	00	0.00	N	5	-80
7	20250331	8450	8600	8660	7850	78180	649872710	00	0.00	N	5	-160
8	20250324	8610	9290	9500	8610	93706	847635465	00	0.00	N	5	-680
9	20250317	9290	9510	9770	9200	80788	762554180	00	0.00	N	5	-200
10	20250310	9490	9430	9650	9100	66719	624243200	00	0.00	N	2	60
11	20250304	9430	9950	10050	9310	92644	897323930	00	0.00	N	5	-570
12	20250224	10000	9850	11210	9760	829412	8713270330	00	0.00	N	2	390
13	20250217	9610	9290	10080	9160	123934	1181726660	00	0.00	N	2	320
14	20250210	9290	9170	9890	8930	151356	1416247490	00	0.00	N	2	120
15	20250203	9170	9220	9360	8810	61372	559076380	00	0.00	N	5	-160
16	20250131	9330	9650	9850	9300	10881	102284430	00	0.00	N	5	-320
17	20250120	9650	10470	10520	9570	94001	937923620	00	0.00	N	5	-850
18	20250113	10500	10090	10740	9990	103301	1067831230	00	0.00	N	2	270
19	20250106	10230	10000	10490	9680	137558	1389944480	00	0.00	N	2	440
20	20241230	9790	9300	9910	9220	39567	381942400	00	0.00	N	2	440
21	20241223	9350	9530	10040	9260	108422	1055652120	00	0.00	N	5	-180
22	20241216	9530	9550	10750	9270	215325	2112183860	00	0.00	N	2	30
23	20241209	9500	8680	9500	7840	176420	1527491900	00	0.00	N	2	620
24	20241202	8880	9950	10070	8630	195684	1831158020	00	0.00	N	5	-1070
25	20241125	9950	10270	10910	9920	169558	1729986850	00	0.00	N	5	-120
26	20241118	10070	9940	10640	9900	110811	1137230540	00	0.00	N	5	-140
27	20241111	10210	12110	12170	9880	335031	3710078180	00	0.00	N	5	-1940
28	20241104	12150	11820	12330	11700	185679	2226445980	00	0.00	N	2	150
29	20241028	12000	11580	12290	11550	205177	2437911700	00	0.00	N	2	320
30	20241021	11680	12060	12300	11610	291925	3487419470	00	0.00	N	5	-370
31	20241014	12050	13420	13910	12000	757763	9950811130	00	0.00	N	5	-1690
32	20241007	13740	11840	15320	11840	4730502	66910694330	00	0.00	N	2	2070
33	20240930	11670	12470	12680	11530	193362	2313763690	00	0.00	N	5	-800
34	20240923	12470	12810	13130	12410	506507	6442199040	00	0.00	N	5	-340
35	20240919	12810	13600	13850	12790	366352	4819898730	00	0.00	N	5	-460
36	20240909	13270	12730	14890	12080	2182322	29707273950	00	0.00	N	2	70
37	20240902	13200	16660	16670	13170	2797617	41732575550	00	0.00	N	5	-3650
38	20240826	16850	17540	19440	16380	5166449	93907789210	00	0.00	N	5	-760
39	20240819	17610	14620	20000	13700	23373857	416382059300	00	0.00	N	2	3560
40	20240812	14050	11530	16550	11530	7754543	114978330740	00	0.00	N	2	2550
41	20240805	11500	10260	12380	8750	1619958	18107966600	00	0.00	N	2	940
42	20240729	10560	11180	11680	10520	205889	2278472090	00	0.00	N	5	-730
43	20240722	11290	11890	12040	11090	108249	1246699120	00	0.00	N	5	-600
44	20240715	11890	13080	13250	11710	198123	2456618500	00	0.00	N	5	-1120
45	20240708	13010	12800	13900	12800	214183	2857056520	00	0.00	N	2	90
46	20240701	12920	13300	13830	12540	385103	5060410300	00	0.00	N	5	-380
47	20240624	13300	13260	15200	12880	1087032	15384734170	00	0.00	N	2	100
48	20240617	13200	14560	14780	13110	270234	3747247400	00	0.00	N	5	-1440
49	20240610	14640	15330	15830	14630	259688	3953345490	00	0.00	N	5	-690
50	20240603	15330	14600	15450	14240	300238	4469714200	00	0.00	N	2	730
51	20240527	14600	15100	15910	14500	250927	3811413380	00	0.00	N	5	-340
52	20240520	14940	16780	17060	14940	381622	6016263790	00	0.00	N	5	-1780
53	20240513	16720	16360	18350	16300	1108860	19492652700	00	0.00	N	2	370
54	20240507	16350	17950	18300	16280	541181	9249885480	00	0.00	N	5	-1550
55	20240429	17900	17180	19450	16040	1661338	29718952770	00	0.00	N	2	690
56	20240422	17210	16880	17640	16710	136895	2358066590	00	0.00	N	2	270
57	20240415	16940	18000	18390	16560	187890	3277154380	00	0.00	N	5	-1330
58	20240408	18270	19200	19440	18130	158850	2953088870	00	0.00	N	5	-880
59	20240401	19150	21400	22550	19050	404883	8360569320	00	0.00	N	5	-2250
60	20240325	21400	22700	22850	21200	391379	8602247050	00	0.00	N	5	-1000
61	20240318	22400	23100	24900	22150	852261	20147976650	00	0.00	N	5	-400
62	20240311	22800	23550	26150	22100	1901976	46315823100	00	0.00	N	5	-650
63	20240304	23450	21950	25400	20800	2360649	54045350100	00	0.00	N	2	450
64	20240226	23000	21750	24850	20800	1792814	41685759300	00	0.00	N	2	1000
65	20240219	22000	28600	28600	22000	2307788	57629496100	00	0.00	N	5	-7050
66	20240213	29050	32700	33050	28700	2056892	62290510200	00	0.00	N	5	-3650
67	20240205	32700	32750	40900	30750	11764233	428340306200	00	0.00	N	5	-1200
68	20240201	33900	46550	51700	33500	21442717	931901584600	00	0.00	N	2	33900