KissMeData/452190/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	4895	4050	5600	3765	16798218	82898974420	00	0.00	N	2	755
3	20250131	4140	4060	4180	4020	601801	2460955605	00	0.00	N	5	-30
4	20250120	4170	4825	4880	4155	7109945	32538517050	00	0.00	N	5	-535
5	20250113	4705	3945	5170	3795	65896754	304709312635	00	0.00	N	2	820
6	20250106	3885	3265	4290	3260	17505337	70337158525	00	0.00	N	2	625
7	20241230	3260	2980	3350	2980	319904	1021902015	00	0.00	N	2	205
8	20241223	3055	3170	3285	2990	387296	1218584800	00	0.00	N	5	-115
9	20241216	3170	3330	3390	3115	573901	1886729205	00	0.00	N	5	-140
10	20241209	3310	2965	3345	2770	1683363	5115645495	00	0.00	N	2	205
11	20241202	3105	3700	3855	2985	1564860	5337946830	00	0.00	N	5	-595
12	20241125	3700	3455	3860	3455	1618544	5958609265	00	0.00	N	2	250
13	20241118	3450	3455	3640	3395	862493	3019771415	00	0.00	N	5	-30
14	20241111	3480	4055	4140	3360	1602827	5881685950	00	0.00	N	5	-535
15	20241104	4015	3925	4270	3885	1563057	6360938160	00	0.00	N	2	85
16	20241028	3930	4170	4415	3930	1709226	7097344905	00	0.00	N	5	-240
17	20241021	4170	5160	5210	4165	3432642	15985292160	00	0.00	N	5	-1010
18	20241014	5180	5260	5580	4905	16392756	87092029135	00	0.00	N	5	-70
19	20241007	5250	4550	5590	4550	21471139	112406860845	00	0.00	N	2	750
20	20240930	4500	5020	5040	4500	2713785	12943217810	00	0.00	N	5	-510
21	20240923	5010	5150	5540	4955	6675373	34986570755	00	0.00	N	5	-180
22	20240919	5190	5260	5410	5080	2566858	13527069980	00	0.00	N	5	-60
23	20240909	5250	5590	6190	4960	14503223	80594116835	00	0.00	N	5	-490
24	20240902	5740	6020	6940	5260	47432024	301760765500	00	0.00	N	5	-370
25	20240826	6110	5410	7000	5380	82570032	514208644680	00	0.00	N	2	820
26	20240819	5290	4665	5830	4415	64573000	345460046595	00	0.00	N	2	715
27	20240812	4575	3600	5500	3590	47346548	227373893200	00	0.00	N	2	920
28	20240805	3655	3905	4045	3195	2762193	10258901530	00	0.00	N	5	-390
29	20240729	4045	4060	4670	3980	2041650	8877677590	00	0.00	N	5	-55
30	20240722	4100	4540	4540	4040	583876	2470574480	00	0.00	N	5	-425
31	20240715	4525	4800	4840	4430	688219	3165826530	00	0.00	N	5	-275
32	20240708	4800	4720	5550	4670	3178104	16011950820	00	0.00	N	2	95
33	20240701	4705	4905	5280	4635	2050906	10053984550	00	0.00	N	5	-200
34	20240624	4905	5200	5670	4700	4406307	22951933295	00	0.00	N	5	-365
35	20240617	5270	5390	5630	5260	1125472	6096185050	00	0.00	N	5	-80
36	20240610	5350	5850	6170	5310	1994134	11357703970	00	0.00	N	5	-600
37	20240603	5950	5530	6740	5500	10351266	64313845750	00	0.00	N	2	470
38	20240527	5480	5610	5920	5290	1495561	8318497230	00	0.00	N	5	-80
39	20240520	5560	6110	6140	5560	1063635	6205431840	00	0.00	N	5	-550
40	20240513	6110	6370	6520	6030	1133708	7132836950	00	0.00	N	5	-220
41	20240507	6330	6650	6910	6320	3169999	21153816090	00	0.00	N	5	-230
42	20240429	6560	5900	7290	5830	9521278	64177352860	00	0.00	N	2	750
43	20240422	5810	5860	6260	5810	1457359	8816685370	00	0.00	N	3	0
44	20240415	5810	6210	6500	5720	2182532	13371346320	00	0.00	N	5	-560
45	20240408	6370	6430	7050	5940	6844945	45156244500	00	0.00	N	5	-110
46	20240401	6480	7820	7950	6240	5141249	35240849500	00	0.00	N	5	-1370
47	20240325	7850	8100	9370	7450	9712793	83837751360	00	0.00	N	5	-220
48	20240318	8070	8570	8740	8010	1154977	9632343470	00	0.00	N	5	-510
49	20240311	8580	9000	9470	8350	4156806	37458351240	00	0.00	N	5	-660
50	20240304	9240	8350	9740	7990	10711826	98276875880	00	0.00	N	2	1030
51	20240226	8210	9160	9320	8090	2536620	21901291840	00	0.00	N	5	-810
52	20240219	9020	9920	10620	9020	4800859	46645817130	00	0.00	N	5	-900
53	20240213	9920	10820	11160	9820	5884349	61609459370	00	0.00	N	5	-1180
54	20240205	11100	9050	13120	8460	32426981	362661003650	00	0.00	N	2	2050
55	20240129	9050	10970	12060	8800	10010605	105968912990	00	0.00	N	5	-1920
56	20240122	10970	12980	13920	10600	13192557	161184997260	00	0.00	N	5	-2010
57	20240115	12980	15530	17500	12500	27519717	408326459010	00	0.00	N	5	-3640
58	20240108	16620	7210	18580	7110	152765835	2029018180950	00	0.00	N	2	9230
59	20240104	7390	6140	8220	6120	64422010	475685154990	00	0.00	N	2	7390