KissMeData/373110/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	3725	3875	3980	3705	194559	741488710	00	0.00	N	5	-150
3	20250507	3875	3810	3985	3680	117096	453396389	00	0.00	N	2	65
4	20250428	3810	3885	3950	3695	218011	824646174	00	0.00	N	5	-60
5	20250421	3870	3955	4050	3820	324601	1269218036	00	0.00	N	5	-115
6	20250414	3985	4145	4175	3845	519472	2083842735	00	0.00	N	5	-150
7	20250407	4135	3540	4530	3220	4613797	18907320154	00	0.00	N	2	550
8	20250331	3585	3730	3780	3320	288121	1032965370	00	0.00	N	5	-200
9	20250324	3785	3900	4140	3690	443114	1708775025	00	0.00	N	5	-145
10	20250317	3930	4320	4320	3895	465031	1889661307	00	0.00	N	5	-390
11	20250310	4320	4115	4500	4090	358203	1543909291	00	0.00	N	2	170
12	20250304	4150	4400	4475	4080	454642	1908820291	00	0.00	N	5	-230
13	20250224	4380	5270	5560	4210	1841834	8916372410	00	0.00	N	5	-770
14	20250217	5150	4635	5570	4615	2871904	14846575150	00	0.00	N	2	470
15	20250210	4680	4370	4920	4285	1450589	6730387480	00	0.00	N	2	260
16	20250203	4420	4055	4690	3850	1468655	6422853155	00	0.00	N	2	220
17	20250131	4200	4350	4350	4170	58672	247004385	00	0.00	N	5	-140
18	20250120	4340	4635	4635	4030	513969	2236604885	00	0.00	N	5	-240
19	20250113	4580	4505	4725	4370	677416	3084963045	00	0.00	N	2	60
20	20250106	4520	4415	5060	4400	3461856	16440637600	00	0.00	N	2	105
21	20241230	4415	3770	4495	3770	1054612	4379294795	00	0.00	N	2	525
22	20241223	3890	3895	4315	3865	1254786	5123216885	00	0.00	N	5	-45
23	20241216	3935	4500	5020	3905	3475941	15895702030	00	0.00	N	5	-555
24	20241209	4490	3610	5080	3385	4866949	21972045585	00	0.00	N	2	685
25	20241202	3805	4820	4910	3680	1496547	6353487430	00	0.00	N	5	-1015
26	20241125	4820	4500	5340	4500	2913855	14393025770	00	0.00	N	2	320
27	20241118	4500	4575	4785	4450	909194	4196834685	00	0.00	N	5	-115
28	20241111	4615	5410	5420	4485	1237785	6038168730	00	0.00	N	5	-795
29	20241104	5410	5470	5900	5360	1143151	6400643720	00	0.00	N	5	-130
30	20241028	5540	5770	6300	5470	2050130	12155586170	00	0.00	N	5	-230
31	20241021	5770	6530	6640	5740	2039288	12596512710	00	0.00	N	5	-760
32	20241014	6530	7350	7690	6420	5747914	40902182920	00	0.00	N	5	-900
33	20241007	7430	8410	8750	7340	6582667	54281796680	00	0.00	N	5	-980
34	20240930	8410	8140	9110	7620	15925282	136606527240	00	0.00	N	2	270
35	20240923	8140	7810	9760	7020	60843137	530002576200	00	0.00	N	2	70
36	20240919	8070	7660	8290	7310	21497117	171084693140	00	0.00	N	2	470
37	20240909	7600	5950	8550	5610	63801370	480843963410	00	0.00	N	2	1830
38	20240902	5770	6970	8300	5700	53043418	392262237230	00	0.00	N	5	-620
39	20240826	6390	4615	6390	4600	9392267	53553080435	00	0.00	N	2	1775
40	20240819	4615	5180	5810	4600	3221402	16732179825	00	0.00	N	5	-545
41	20240812	5160	6300	6440	5150	4042881	23539544440	00	0.00	N	5	-1040
42	20240805	6200	5800	7630	4545	14890599	97385123215	00	0.00	N	2	280
43	20240729	5920	6620	7160	5920	3582378	23657361180	00	0.00	N	5	-710
44	20240722	6630	7800	7950	6340	5986805	42443886880	00	0.00	N	5	-1290
45	20240715	7920	12480	12900	7400	44713288	423555439120	00	0.00	N	2	7920