KissMeData/199480/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	4360	4350	4610	4300	289907	1275465039	00	0.00	N	5	-60
3	20250428	4420	4535	4850	4355	769440	3495430832	00	0.00	N	5	-100
4	20250421	4520	5010	5510	4470	3112604	15473970723	00	0.00	N	5	-45
5	20250414	4565	4300	4750	4285	1124738	5155169371	00	0.00	N	2	265
6	20250407	4300	4235	4330	3970	805248	3341274293	00	0.00	N	5	-65
7	20250331	4365	4275	4810	4050	2249869	10018891265	00	0.00	N	5	-15
8	20250324	4380	5650	7010	4355	20082105	126676615243	00	0.00	N	5	-1210
9	20250317	5590	5330	5920	5220	1427512	7939072545	00	0.00	N	2	270
10	20250310	5320	5110	5570	5090	1118848	5916640555	00	0.00	N	2	210
11	20250304	5110	5290	5880	5000	2565607	14028634505	00	0.00	N	5	-390
12	20250224	5500	5140	6610	5120	15122800	90497931650	00	0.00	N	2	350
13	20250217	5150	5080	5320	5050	432562	2243136200	00	0.00	N	2	40
14	20250210	5110	5410	5970	5100	1699346	9343428090	00	0.00	N	5	-180
15	20250203	5290	5590	5870	5250	1250331	6864750880	00	0.00	N	5	-370
16	20250131	5660	5700	5810	5600	155082	879111050	00	0.00	N	5	-90
17	20250120	5750	6600	7320	5750	5176875	34513639990	00	0.00	N	5	-710
18	20250113	6460	5900	7430	5550	11084052	76228597140	00	0.00	N	2	450
19	20250106	6010	6820	6850	5760	1176080	7335203440	00	0.00	N	5	-950
20	20241230	6960	6400	7040	6300	924900	6148688040	00	0.00	N	2	300
21	20241223	6660	6750	7350	6260	3127705	21619612090	00	0.00	N	5	-160
22	20241216	6820	7250	9420	6390	26290576	224776416940	00	0.00	N	2	1240
23	20241209	5580	4600	5580	4100	1644402	8299983415	00	0.00	N	2	780
24	20241202	4800	5990	6070	4755	1231013	6642766460	00	0.00	N	5	-800
25	20241125	5600	5480	6230	5430	4132607	24212147330	00	0.00	N	2	360
26	20241118	5240	5860	6380	5230	1715104	10005381430	00	0.00	N	5	-710
27	20241111	5950	6420	8540	5610	17985466	136049214790	00	0.00	N	5	-330
28	20241104	6280	6400	6680	6070	929583	5973228580	00	0.00	N	5	-220
29	20241028	6500	7700	7950	6400	4272030	31758211620	00	0.00	N	5	-850
30	20241021	7350	9030	9190	7210	2149732	17482475820	00	0.00	N	5	-1850
31	20241014	9200	9810	10310	8840	9134764	87848219480	00	0.00	N	5	-910
32	20241007	10110	10720	11500	9850	27138413	291687653360	00	0.00	N	5	-510
33	20240930	10620	8760	11190	8410	35352818	349014980580	00	0.00	N	2	2550
34	20240923	8070	7090	8190	6760	7819265	59912932680	00	0.00	N	2	1060
35	20240919	7010	7220	7270	7010	374360	2665529250	00	0.00	N	5	-160
36	20240909	7170	7900	8530	6980	4156523	32210863390	00	0.00	N	5	-1050
37	20240902	8220	8160	11960	8090	35309055	373379439570	00	0.00	N	2	200
38	20240826	8020	8880	9660	7970	3896755	34569181250	00	0.00	N	5	-740
39	20240819	8760	11200	11260	8750	6614734	65474649190	00	0.00	N	5	-2750
40	20240812	11510	15990	19800	11330	58548989	925172337060	00	0.00	N	2	11510