KissMeData/430690/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	6000	6210	6410	5700	4457502	27177823060	00	0.00	N	5	-230
3	20250507	6230	6140	6920	6020	10670475	69496786105	00	0.00	N	2	90
4	20250428	6140	5780	7680	5780	31631304	215162490635	00	0.00	N	2	840
5	20250421	5300	4935	6560	4910	12772850	73817179360	00	0.00	N	2	290
6	20250414	5010	4600	5260	4520	3678802	18400363805	00	0.00	N	2	610
7	20250407	4400	4185	4645	3855	887841	3777017999	00	0.00	N	2	75
8	20250331	4325	4400	5100	4035	1219161	5530895873	00	0.00	N	5	-215
9	20250324	4540	5050	5120	4535	526681	2557928081	00	0.00	N	5	-510
10	20250317	5050	5250	6090	5000	8249759	46340976715	00	0.00	N	5	-120
11	20250310	5170	4805	6090	4400	6212973	34969002551	00	0.00	N	2	340
12	20250304	4830	4755	5080	4650	428527	2075573845	00	0.00	N	5	-110
13	20250224	4940	5200	5480	4875	535086	2751853100	00	0.00	N	5	-290
14	20250217	5230	5500	5920	5150	1237014	6893584150	00	0.00	N	5	-240
15	20250210	5470	6050	6290	5360	1252887	7315645060	00	0.00	N	5	-580
16	20250203	6050	5820	6840	5490	15076055	95461804220	00	0.00	N	2	230
17	20250131	5820	5580	6120	5440	3348575	19738785360	00	0.00	N	2	390
18	20250120	5430	5940	6820	5310	12268406	77579244280	00	0.00	N	5	-470
19	20250113	5900	5220	6570	5010	19541303	116572227740	00	0.00	N	2	630
20	20250106	5270	4030	6100	3985	16445369	88928552300	00	0.00	N	2	1350
21	20241230	3920	3615	3990	3615	161730	625406000	00	0.00	N	2	220
22	20241223	3700	3780	4035	3550	165430	629934350	00	0.00	N	5	-80
23	20241216	3780	4070	4180	3750	298859	1194817815	00	0.00	N	5	-305
24	20241209	4085	3690	4085	3290	761195	2803664170	00	0.00	N	2	285
25	20241202	3800	4690	4850	3675	553533	2340864235	00	0.00	N	5	-735
26	20241125	4535	4245	4880	4245	738449	3404230340	00	0.00	N	2	295
27	20241118	4240	4125	4480	4125	409714	1763871990	00	0.00	N	2	40
28	20241111	4200	5300	5380	4090	1035686	4937080175	00	0.00	N	5	-1100
29	20241104	5300	4390	5760	4390	4644074	24150197730	00	0.00	N	2	900
30	20241028	4400	4600	4845	4300	490484	2283437650	00	0.00	N	5	-205
31	20241021	4605	5140	5170	4605	1016200	4935320420	00	0.00	N	5	-595
32	20241014	5200	5620	5680	5070	634419	3422430930	00	0.00	N	5	-460
33	20241007	5660	6010	6190	5580	613241	3643991200	00	0.00	N	5	-380
34	20240930	6040	6500	6530	5880	715576	4416032740	00	0.00	N	5	-580
35	20240923	6620	7380	7960	6520	8114434	60419976040	00	0.00	N	5	-750
36	20240919	7370	6380	7880	6070	9744838	72229980310	00	0.00	N	2	940
37	20240909	6430	6280	7930	6160	8600831	61816326660	00	0.00	N	5	-110
38	20240902	6540	7380	8600	6430	26184479	205699416790	00	0.00	N	5	-670
39	20240826	7210	5680	8610	5440	31662774	233025183760	00	0.00	N	2	1440
40	20240819	5770	4455	6710	4455	20955816	124420752645	00	0.00	N	2	1275
41	20240812	4495	4375	4630	4375	207306	934640185	00	0.00	N	2	85
42	20240805	4410	4640	4885	3800	538326	2318957775	00	0.00	N	5	-475
43	20240729	4885	5030	5260	4860	385504	1939138885	00	0.00	N	5	-195
44	20240722	5080	6250	6260	4995	1172122	6590697450	00	0.00	N	5	-720
45	20240715	5800	6220	6340	5500	454977	2715430620	00	0.00	N	5	-420
46	20240708	6220	6460	7150	6220	1469502	9458738840	00	0.00	N	5	-240
47	20240701	6460	6400	6600	6150	319904	2039116400	00	0.00	N	2	110
48	20240624	6350	6580	6690	6300	305350	1971145150	00	0.00	N	5	-270
49	20240617	6620	7420	7610	6620	659016	4703023690	00	0.00	N	5	-770
50	20240610	7390	7030	7900	6900	1617111	11975907120	00	0.00	N	2	430
51	20240603	6960	7650	7900	6940	797128	5843725750	00	0.00	N	5	-640
52	20240527	7600	8450	8490	7520	2275942	17932208690	00	0.00	N	5	-850
53	20240520	8450	10000	10450	8410	3133565	29799144690	00	0.00	N	5	-1560
54	20240513	10010	10390	11420	10010	1613853	17589770980	00	0.00	N	5	-340
55	20240507	10350	11840	12440	10330	2846714	32992286070	00	0.00	N	5	-1590
56	20240429	11940	9700	13870	9700	16032221	196777330830	00	0.00	N	2	3050
57	20240422	8890	8905	9760	8754	7963893	73670915700	00	0.00	N	2	56
58	20240415	8834	6688	9795	6463	18309105	160101866530	00	0.00	N	2	2136
59	20240408	6698	7068	7454	6493	2908619	20157360910	00	0.00	N	5	-426
60	20240401	7124	7058	9945	7058	19664083	175083042990	00	0.00	N	2	106
61	20240325	7018	7124	8104	7013	1224488	9274979740	00	0.00	N	5	-101
62	20240318	7119	7429	7504	6953	330999	2363574600	00	0.00	N	5	-195
63	20240311	7314	7524	7679	7304	269764	2005044710	00	0.00	N	5	-210
64	20240304	7524	7639	7974	7514	285891	2195641990	00	0.00	N	5	-50
65	20240226	7574	8054	8074	7534	223164	1729889330	00	0.00	N	5	-450
66	20240219	8024	8179	8554	7994	438388	3588761900	00	0.00	N	5	-105
67	20240213	8129	8159	8229	7989	250489	2027532020	00	0.00	N	2	35
68	20240205	8094	8249	8249	7784	195595	1574599960	00	0.00	N	5	-20
69	20240129	8114	8714	9080	7614	915469	7779506470	00	0.00	N	5	-310
70	20240122	8424	8539	9435	8354	1460765	12952883500	00	0.00	N	5	-80
71	20240115	8504	9180	9655	8379	1193804	10721511980	00	0.00	N	5	-501
72	20240108	9005	8619	9730	8544	2718356	24841244950	00	0.00	N	2	531
73	20240102	8474	9330	9455	8334	1519833	13289323060	00	0.00	N	5	-1096
74	20231226	9570	10455	10630	9555	948540	9592216620	00	0.00	N	5	-585
75	20231218	10155	9900	11156	9900	2035816	21242995430	00	0.00	N	2	255
76	20231211	9900	10906	11081	9855	1693670	17605052020	00	0.00	N	5	-806
77	20231204	10706	11181	11631	9690	2103183	22258059980	00	0.00	N	5	-425
78	20231127	11131	11756	12757	10430	10187020	119218807750	00	0.00	N	5	-250
79	20231120	11381	8214	12406	8194	24229767	268774545910	00	0.00	N	2	3167
80	20231113	8214	8239	9620	7514	5652633	50093410340	00	0.00	N	2	160
81	20231106	8054	9505	9905	8044	1468225	13397799200	00	0.00	N	5	-1646
82	20231030	9700	11156	11606	9305	5574027	57993149940	00	0.00	N	5	-1356
83	20231023	11056	9415	13732	8194	20201818	231303636150	00	0.00	N	2	1756
84	20231016	9300	11056	13632	9300	16567800	201521032820	00	0.00	N	5	-2306
85	20231010	11606	14358	16034	11306	17332411	250014304500	00	0.00	N	5	-1701
86	20231004	13307	18685	21011	9270	53182556	753651539200	00	0.00	N	3	0