KissMeData/452160/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	5200	4815	5630	4800	396999	2069818358	00	0.00	N	2	385
3	20250414	4815	4600	4910	4595	67616	321156985	00	0.00	N	2	220
4	20250407	4595	4410	4720	3925	321102	1373457558	00	0.00	N	5	-80
5	20250331	4675	4815	5150	4470	116558	560334841	00	0.00	N	5	-345
6	20250324	5020	5700	5780	4975	176172	942841435	00	0.00	N	5	-720
7	20250317	5740	5780	6130	5510	320266	1863301840	00	0.00	N	2	70
8	20250310	5670	5750	5990	5350	165422	922707695	00	0.00	N	5	-150
9	20250304	5820	6720	7200	5570	644738	4212962385	00	0.00	N	5	-900
10	20250224	6720	6570	6850	6210	366109	2398482930	00	0.00	N	5	-80
11	20250217	6800	7130	7300	6620	684315	4746687380	00	0.00	N	5	-320
12	20250210	7120	6630	7930	6440	4538116	32961608240	00	0.00	N	2	540
13	20250203	6580	6110	7240	5780	2712609	18304874540	00	0.00	N	2	380
14	20250131	6200	6530	6670	6110	185598	1158904850	00	0.00	N	5	-540
15	20250120	6740	5400	7700	5290	8909430	60778360910	00	0.00	N	2	1340
16	20250113	5400	5140	5490	5060	122880	647120920	00	0.00	N	2	190
17	20250106	5210	4980	5540	4920	242927	1276718700	00	0.00	N	2	245
18	20241230	4965	4625	5070	4545	71741	350125585	00	0.00	N	2	230
19	20241223	4735	4490	5110	4490	178611	846190930	00	0.00	N	2	255
20	20241216	4480	4640	4950	4465	115302	534796110	00	0.00	N	5	-5
21	20241209	4485	4290	4610	3810	448582	1897276790	00	0.00	N	5	-45
22	20241202	4530	4875	5100	4400	159696	762067565	00	0.00	N	5	-370
23	20241125	4900	4835	5230	4825	81746	409897180	00	0.00	N	2	55
24	20241118	4845	4860	5050	4625	126265	611984295	00	0.00	N	5	-145
25	20241111	4990	5550	5630	4755	203527	1026020360	00	0.00	N	5	-560
26	20241104	5550	5810	6020	5300	134254	755816630	00	0.00	N	5	-300
27	20241028	5850	5760	6020	5550	167325	968447770	00	0.00	N	2	100
28	20241021	5750	6000	6190	5600	128880	754014640	00	0.00	N	5	-340
29	20241014	6090	6350	7360	6060	490788	3261383790	00	0.00	N	5	-300
30	20241007	6390	6700	6950	6300	139755	926319640	00	0.00	N	5	-250
31	20240930	6640	7050	7050	6630	94705	645678150	00	0.00	N	5	-420
32	20240923	7060	6620	7430	6440	364042	2531917970	00	0.00	N	2	440
33	20240919	6620	6430	7080	6080	277561	1833408320	00	0.00	N	2	180
34	20240909	6440	6300	6980	6120	432784	2795004950	00	0.00	N	5	-140
35	20240902	6580	7490	7660	6470	239658	1681938780	00	0.00	N	5	-900
36	20240826	7480	8290	8290	7330	206584	1588639260	00	0.00	N	5	-580
37	20240819	8060	8780	8840	7910	190548	1595963630	00	0.00	N	5	-740
38	20240812	8800	8210	8890	8030	266028	2260920790	00	0.00	N	2	590
39	20240805	8210	9220	9250	7000	748336	5913217670	00	0.00	N	5	-1190
40	20240729	9400	9990	10570	9400	688499	6918588940	00	0.00	N	5	-450
41	20240722	9850	10030	11150	9600	916376	9407118670	00	0.00	N	5	-280
42	20240715	10130	11670	12920	10100	2328664	27262840610	00	0.00	N	5	-1670
43	20240708	11800	14050	14890	11730	10628630	147388155000	00	0.00	N	5	-1960
44	20240701	13760	12190	14490	10540	22415432	290621256860	00	0.00	N	2	1600
45	20240624	12160	9540	12160	9080	4378067	49458014400	00	0.00	N	2	2620
46	20240617	9540	10060	10060	9350	558223	5373281950	00	0.00	N	5	-460
47	20240610	10000	10690	11830	9950	1598745	17473548170	00	0.00	N	5	-680
48	20240603	10680	10050	11420	9690	2149281	22898644170	00	0.00	N	2	550
49	20240527	10130	11080	11100	9990	1221418	12685797190	00	0.00	N	5	-820
50	20240520	10950	12550	12650	10680	348996	4010331870	00	0.00	N	5	-1590
51	20240513	12540	13130	13250	12410	222928	2877030660	00	0.00	N	5	-570
52	20240507	13110	13800	13890	12780	444287	5903490520	00	0.00	N	5	-600
53	20240429	13710	15810	16850	13700	1299525	20260569520	00	0.00	N	5	-1990
54	20240422	15700	14900	16150	14860	795266	12363159620	00	0.00	N	2	340
55	20240415	15360	15750	20550	14700	8372271	147548703390	00	0.00	N	5	-470
56	20240408	15830	9840	17850	9840	19913847	303875345760	00	0.00	N	2	6060
57	20240401	9770	10850	11230	9560	186733	1931374000	00	0.00	N	5	-1060
58	20240325	10830	11780	12000	10360	288119	3197600330	00	0.00	N	5	-940
59	20240318	11770	11790	12890	11490	503033	6192327910	00	0.00	N	2	160
60	20240311	11610	13270	14400	11610	1804203	23751718400	00	0.00	N	5	-1080
61	20240304	12690	9370	15100	9260	2695596	34749373680	00	0.00	N	2	3330
62	20240226	9360	11210	11970	8950	342732	3521583030	00	0.00	N	5	-1670
63	20240219	11030	11950	12190	10860	153467	1743760260	00	0.00	N	5	-1030
64	20240213	12060	11400	12470	11300	121300	1450515730	00	0.00	N	2	650
65	20240205	11410	11080	12180	10920	125439	1445627260	00	0.00	N	2	330
66	20240129	11080	12190	12270	10430	140684	1563573830	00	0.00	N	5	-1120
67	20240122	12200	12740	12990	11370	136586	1652181720	00	0.00	N	5	-480
68	20240115	12680	13320	13400	12240	147263	1888665300	00	0.00	N	5	-660
69	20240108	13340	13810	15180	13180	362433	5154949410	00	0.00	N	5	-460
70	20240102	13800	12810	14650	12720	206485	2826237220	00	0.00	N	2	1070
71	20231226	12730	14890	14890	12370	215399	2835847280	00	0.00	N	5	-1710
72	20231218	14440	11350	14930	11300	949467	12476790750	00	0.00	N	2	3040
73	20231211	11400	13050	13360	11400	433222	5365915340	00	0.00	N	5	-1730
74	20231204	13130	15210	15430	12370	1007178	13640443820	00	0.00	N	5	-2420
75	20231127	15550	21100	21950	14160	10607818	182473364020	00	0.00	N	5	-6000
76	20231124	21550	22500	22500	20100	4104119	89277253900	00	0.00	N	2	21550