KissMeData/365330/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	5810	6310	6750	5700	10148467	63161184990	00	0.00	N	2	480
3	20250507	5330	5280	5480	5240	501779	2693980495	00	0.00	N	5	-100
4	20250428	5430	5570	5640	5390	730439	4027395685	00	0.00	N	5	-150
5	20250421	5580	5450	5970	5200	5667758	32139169365	00	0.00	N	2	200
6	20250414	5380	5050	5500	5010	1769899	9249964065	00	0.00	N	2	280
7	20250407	5100	4905	5140	4500	1850930	8824582774	00	0.00	N	2	30
8	20250331	5070	5570	5740	4915	2290462	11894275135	00	0.00	N	5	-540
9	20250324	5610	5550	6390	5410	11263025	67901143960	00	0.00	N	5	-30
10	20250317	5640	6100	6460	5400	3158207	18895683810	00	0.00	N	5	-450
11	20250310	6090	6600	6840	6000	2529544	16126931730	00	0.00	N	5	-560
12	20250304	6650	6100	6870	5930	3689967	23963330210	00	0.00	N	5	-100
13	20250224	6750	7240	7650	6750	4926417	35808109170	00	0.00	N	5	-390
14	20250217	7140	7720	8140	7010	7411813	56468791930	00	0.00	N	5	-650
15	20250210	7790	8110	9320	7780	25946799	220434612980	00	0.00	N	5	-300
16	20250203	8090	7200	8330	6550	29373096	227688633450	00	0.00	N	2	680
17	20250131	7410	7620	7740	7400	940575	7041793540	00	0.00	N	5	-600
18	20250120	8010	8680	9200	7510	15916882	133260816730	00	0.00	N	5	-810
19	20250113	8820	8890	9300	8360	13030213	115416723020	00	0.00	N	5	-30
20	20250106	8850	7990	9050	7800	21293929	182032887870	00	0.00	N	2	850
21	20241230	8000	7250	8090	7230	3940991	30712313730	00	0.00	N	2	600
22	20241223	7400	8650	8700	7250	9297647	73306031130	00	0.00	N	5	-1420
23	20241216	8820	7930	9810	7900	44845079	402539141430	00	0.00	N	2	700
24	20241209	8120	7050	8470	6400	47144620	361626183770	00	0.00	N	2	1220
25	20241202	6900	7750	7940	6550	16546308	120462939800	00	0.00	N	5	-850
26	20241125	7750	9090	9770	7660	33330900	294956355660	00	0.00	N	5	-1280
27	20241118	9030	8290	9450	7700	79816398	686158707230	00	0.00	N	2	840
28	20241111	8190	6150	8190	5590	62096560	405762297140	00	0.00	N	2	2050
29	20241104	6140	4730	6430	4485	87949413	498088466680	00	0.00	N	2	1165
30	20241028	4975	5960	6480	4755	38833707	224546210685	00	0.00	N	5	-1075
31	20241021	6050	5320	6230	5120	79308687	454143987490	00	0.00	N	2	500
32	20241014	5550	4600	5550	4370	59903412	294159557500	00	0.00	N	2	1125
33	20241007	4425	3910	4570	3910	13106330	57013346200	00	0.00	N	2	575
34	20240930	3850	4090	4120	3850	1764281	7008039640	00	0.00	N	5	-320
35	20240923	4170	4240	4620	4065	15347085	66916151870	00	0.00	N	5	-105
36	20240919	4275	3945	4330	3835	5020003	20912896280	00	0.00	N	2	290
37	20240909	3985	4140	4795	3910	23970303	105496817435	00	0.00	N	5	-230
38	20240902	4215	4320	4740	3840	19650683	87109902815	00	0.00	N	5	-130
39	20240826	4345	4615	4760	4305	20012446	91146034625	00	0.00	N	5	-445
40	20240819	4790	3705	5110	3600	89428542	413730651060	00	0.00	N	2	1070
41	20240812	3720	3850	3890	3550	6009610	22404357625	00	0.00	N	5	-205
42	20240805	3925	3540	4295	2950	35362051	135027773835	00	0.00	N	2	245
43	20240729	3680	4285	4700	3640	35477475	154764327705	00	0.00	N	5	-820
44	20240722	4500	4125	4925	4070	101685117	462634926560	00	0.00	N	2	375
45	20240715	4125	3205	4470	3085	131421855	508664457380	00	0.00	N	2	1210
46	20240708	2915	2870	3030	2640	21487366	60976910935	00	0.00	N	5	-60
47	20240701	2975	2390	3165	2230	50863287	148008860790	00	0.00	N	2	790
48	20240624	2185	2245	2255	2125	295736	648002745	00	0.00	N	5	-90
49	20240617	2275	2415	2445	2240	456521	1063079930	00	0.00	N	5	-165
50	20240610	2440	2475	2600	2420	758260	1886990860	00	0.00	N	5	-70
51	20240603	2510	2435	2515	2400	364642	897590370	00	0.00	N	2	80
52	20240527	2430	2455	2665	2405	1117186	2835288795	00	0.00	N	5	-25
53	20240520	2455	2510	2540	2370	664808	1620366135	00	0.00	N	5	-55
54	20240513	2510	2555	2565	2470	238958	601009190	00	0.00	N	5	-50
55	20240507	2560	2610	2640	2550	269429	699130885	00	0.00	N	5	-50
56	20240429	2610	2475	2700	2475	698478	1823472460	00	0.00	N	2	115
57	20240422	2495	2465	2525	2400	402774	995370395	00	0.00	N	2	55
58	20240415	2440	2500	2590	2395	736146	1826565150	00	0.00	N	5	-60
59	20240408	2500	2770	2775	2485	731000	1903707545	00	0.00	N	5	-270
60	20240401	2770	2785	2895	2670	1131293	3193639470	00	0.00	N	5	-15
61	20240325	2785	2890	2895	2745	894620	2496062440	00	0.00	N	5	-95
62	20240318	2880	2985	3015	2850	1305899	3805292715	00	0.00	N	5	-140
63	20240311	3020	2780	3445	2760	8266294	25922605645	00	0.00	N	2	220
64	20240304	2800	2930	3010	2740	1109788	3162856895	00	0.00	N	5	-130
65	20240226	2930	3105	3165	2890	1390015	4175686645	00	0.00	N	5	-140
66	20240219	3070	3395	3455	3025	2243854	7189140820	00	0.00	N	5	-325
67	20240213	3395	3365	3600	3265	6022139	20434066240	00	0.00	N	2	145
68	20240205	3250	3335	3515	3145	2279404	7583469135	00	0.00	N	5	-85
69	20240129	3335	3325	3705	3020	10716883	37179570140	00	0.00	N	2	240
70	20240122	3095	3240	3310	2900	2051835	6371478305	00	0.00	N	5	-100
71	20240115	3195	3420	3495	3025	2449484	7851643835	00	0.00	N	5	-225
72	20240108	3420	3885	3940	3380	6272749	22683700365	00	0.00	N	5	-425
73	20240102	3845	4245	4340	3650	22982089	91982866030	00	0.00	N	5	-245
74	20231226	4090	2810	4430	2810	84096786	328830323285	00	0.00	N	2	1280
75	20231218	2810	2915	3015	2795	2654104	7765107255	00	0.00	N	5	-90
76	20231211	2900	3300	3405	2755	4399581	13403016300	00	0.00	N	5	-460
77	20231204	3360	3185	3695	2770	19141162	64249056745	00	0.00	N	2	175
78	20231127	3185	4270	4345	3185	10099652	37496301135	00	0.00	N	5	-1100
79	20231120	4285	4810	5710	4240	51052735	253567477240	00	0.00	N	5	-585
80	20231113	4870	3300	6150	2575	283584213	1302130338675	00	0.00	N	2	4870