KissMeData/472850/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	6000	6070	6110	5880	193619	1159408210	00	0.00	N	3	0
3	20250414	6000	5410	6070	5330	432149	2521321965	00	0.00	N	2	630
4	20250407	5370	5730	5800	5140	400344	2146258365	00	0.00	N	5	-460
5	20250331	5830	5680	5940	5510	227179	1298302395	00	0.00	N	2	80
6	20250324	5750	5900	6010	5700	210446	1230189430	00	0.00	N	5	-160
7	20250317	5910	5810	6100	5720	308015	1821693825	00	0.00	N	2	150
8	20250310	5760	5840	5890	5560	196168	1117528655	00	0.00	N	5	-40
9	20250304	5800	5500	6020	5460	236893	1375152210	00	0.00	N	2	260
10	20250224	5540	5780	5840	5510	310802	1769534900	00	0.00	N	5	-210
11	20250217	5750	6130	6250	5670	783023	4655039590	00	0.00	N	5	-380
12	20250210	6130	5550	7020	5490	2863446	18170930880	00	0.00	N	2	570
13	20250203	5560	5320	5790	5130	367014	1975136930	00	0.00	N	2	190
14	20250131	5370	5540	5610	5350	64560	348717550	00	0.00	N	5	-140
15	20250120	5510	5800	5800	5310	381162	2101790720	00	0.00	N	5	-190
16	20250113	5700	5130	6120	5100	1534385	8732568470	00	0.00	N	2	580
17	20250106	5120	5270	5320	5100	169277	875277410	00	0.00	N	5	-120
18	20241230	5240	5150	5400	5130	167288	876311180	00	0.00	N	2	40
19	20241223	5200	5100	5660	5090	337217	1817506490	00	0.00	N	2	50
20	20241216	5150	5250	5440	5070	316988	1669680160	00	0.00	N	5	-100
21	20241209	5250	5020	5340	4760	487668	2455220715	00	0.00	N	2	110
22	20241202	5140	5030	5610	4920	760340	3967009820	00	0.00	N	2	120
23	20241125	5020	5150	5360	5010	342733	1773470020	00	0.00	N	5	-90
24	20241118	5110	5250	5410	5000	702389	3633441140	00	0.00	N	5	-140
25	20241111	5250	5520	5590	5040	868620	4574692330	00	0.00	N	5	-270
26	20241104	5520	5710	5980	5500	680918	3886857930	00	0.00	N	5	-250
27	20241028	5770	6130	6580	5770	1119693	6866345740	00	0.00	N	5	-420
28	20241021	6190	6550	7200	6140	1577300	10406953060	00	0.00	N	5	-450
29	20241014	6640	9000	9000	6480	3477978	26861487900	00	0.00	N	5	-2380
30	20241007	9020	8030	10180	8030	3847937	35271878530	00	0.00	N	2	1040
31	20240930	7980	7760	8200	7700	1041203	8226465620	00	0.00	N	2	170
32	20240923	7810	5620	8420	5490	9201551	67678918290	00	0.00	N	2	2250
33	20240919	5560	5300	5670	5250	147950	814268880	00	0.00	N	2	260
34	20240909	5300	5230	5350	4995	245315	1264826810	00	0.00	N	2	10
35	20240902	5290	5430	5440	5170	340077	1797405320	00	0.00	N	5	-20
36	20240826	5310	5170	5380	5100	192458	1010248060	00	0.00	N	2	70
37	20240819	5240	5260	5500	5180	194951	1035286090	00	0.00	N	3	0
38	20240812	5240	5260	5370	5190	114326	605020080	00	0.00	N	5	-60
39	20240805	5300	5410	5410	4740	410576	2094573000	00	0.00	N	5	-190
40	20240729	5490	5450	5700	5360	313702	1729088780	00	0.00	N	2	100
41	20240722	5390	5630	5740	5290	255735	1394853170	00	0.00	N	5	-240
42	20240715	5630	5810	5810	5530	304078	1715846320	00	0.00	N	5	-160
43	20240708	5790	5510	5900	5470	405901	2324111650	00	0.00	N	2	270
44	20240701	5520	5410	6230	5390	2324404	13527882230	00	0.00	N	2	170
45	20240624	5350	5480	5520	5220	310699	1659032370	00	0.00	N	5	-130
46	20240617	5480	5660	5660	5320	311361	1692237620	00	0.00	N	5	-120
47	20240610	5600	5600	5770	5470	259087	1450370190	00	0.00	N	2	10
48	20240603	5590	5650	5790	5520	264753	1489824450	00	0.00	N	5	-60
49	20240527	5650	5980	6020	5610	399671	2300525540	00	0.00	N	5	-350
50	20240520	6000	6140	6250	5810	485353	2905798300	00	0.00	N	5	-140
51	20240513	6140	6250	6510	6140	408216	2580658370	00	0.00	N	5	-170
52	20240507	6310	6540	6700	6270	617872	4014923330	00	0.00	N	5	-200
53	20240429	6510	5670	6930	5540	1581882	10129169580	00	0.00	N	2	970
54	20240422	5540	5400	5660	5350	173389	956809290	00	0.00	N	2	140
55	20240415	5400	5490	5650	5260	396085	2127790770	00	0.00	N	5	-90
56	20240408	5490	5840	5840	5400	295292	1635181300	00	0.00	N	5	-250
57	20240401	5740	5950	6110	5660	506245	2970294810	00	0.00	N	5	-210
58	20240325	5950	6290	6460	5930	788106	4858851140	00	0.00	N	5	-340
59	20240318	6290	6250	6470	6120	675714	4226710790	00	0.00	N	2	70
60	20240311	6220	6400	6700	6120	1152484	7286507340	00	0.00	N	5	-190
61	20240304	6410	7310	7450	6300	1462309	9934857370	00	0.00	N	5	-890
62	20240226	7300	7710	8360	7300	2974633	23098737300	00	0.00	N	5	-430
63	20240219	7730	7320	8210	6860	8752495	66382507200	00	0.00	N	2	400
64	20240213	7330	8130	8290	7200	4975875	37836569470	00	0.00	N	5	-910
65	20240205	8240	9000	9800	7750	26510333	232354674530	00	0.00	N	5	-980
66	20240202	9220	11180	11180	8240	13988066	133791850420	00	0.00	N	2	9220