KissMeData/439580/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	7170	8860	9270	7060	5905324	50141545305	00	0.00	N	5	-1240
3	20250507	8410	5836	9330	5739	12665756	89848898630	00	0.00	N	2	2557
4	20250428	5853	5223	6146	5059	42332361	243099390915	00	0.00	N	2	684
5	20250421	5169	4375	5623	4212	35218218	183036944605	00	0.00	N	2	794
6	20250414	4375	3768	4669	3728	7067533	30544564550	00	0.00	N	2	660
7	20250407	3715	3265	3725	2955	2598121	8715042485	00	0.00	N	2	384
8	20250331	3331	3622	3635	3238	1137863	3876237355	00	0.00	N	5	-331
9	20250324	3662	3595	3922	3508	2603279	9758549610	00	0.00	N	2	110
10	20250317	3552	3648	3805	3421	1339945	4870705585	00	0.00	N	5	-53
11	20250310	3605	3361	3818	3348	4882697	17628204235	00	0.00	N	2	234
12	20250304	3371	3535	3602	3365	981951	3393999120	00	0.00	N	5	-197
13	20250224	3568	3668	3735	3532	1144271	4169690530	00	0.00	N	5	-164
14	20250217	3732	3572	3835	3545	1362321	5057297620	00	0.00	N	2	164
15	20250210	3568	3692	3778	3568	1724792	6306572530	00	0.00	N	5	-184
16	20250203	3752	3772	3978	3635	1614069	6102299640	00	0.00	N	5	-90
17	20250131	3842	3812	3892	3812	195972	753192500	00	0.00	N	5	-40
18	20250120	3882	4005	4069	3818	1140032	4499378390	00	0.00	N	5	-113
19	20250113	3995	4159	4202	3942	1689497	6839924710	00	0.00	N	5	-184
20	20250106	4179	4125	4299	4092	1670323	7003890110	00	0.00	N	2	74
21	20241230	4105	3772	4122	3738	963495	3837863010	00	0.00	N	2	253
22	20241223	3852	4002	4202	3845	1816560	7254070120	00	0.00	N	5	-150
23	20241216	4002	4502	4962	4002	9442643	43472318020	00	0.00	N	5	-410
24	20241209	4412	3968	4519	3682	4943851	20638244980	00	0.00	N	2	303
25	20241202	4109	4522	4659	4039	3499626	15201520270	00	0.00	N	5	-413
26	20241125	4522	4572	4939	4515	3358173	15899466430	00	0.00	N	5	-47
27	20241118	4569	4792	5086	4549	4625250	22325521180	00	0.00	N	5	-283
28	20241111	4852	5896	5896	4686	6913600	36215386870	00	0.00	N	5	-1061
29	20241104	5913	5990	6557	5773	8571978	52391747370	00	0.00	N	5	-170
30	20241028	6083	7154	7654	6016	16087897	110644369600	00	0.00	N	5	-1137
31	20241021	7220	8088	9038	7204	27118245	223622448300	00	0.00	N	5	-1118
32	20241014	8338	7571	9822	6660	107767722	919936219080	00	0.00	N	2	567
33	20241007	7771	8371	9038	7754	36866193	311449424350	00	0.00	N	5	-183
34	20240930	7954	7637	8838	7437	36536804	303711523400	00	0.00	N	2	183
35	20240923	7771	8338	8788	7571	22630880	183617213450	00	0.00	N	5	-717
36	20240919	8488	7954	8504	7771	26395886	215943580100	00	0.00	N	2	567
37	20240909	7921	6226	8304	6226	102402607	772647459390	00	0.00	N	2	1568
38	20240902	6353	7420	7937	6190	43223319	308682610890	00	0.00	N	5	-851
39	20240826	7204	5603	7404	5486	81208146	531007640630	00	0.00	N	2	1635
40	20240819	5569	6003	6853	5476	24839969	153142261450	00	0.00	N	5	-517
41	20240812	6086	6403	6663	5943	47043581	299251230480	00	0.00	N	5	-140
42	20240805	6226	3842	6583	3228	103982797	575215715020	00	0.00	N	2	2268
43	20240729	3958	4792	4866	3958	5344962	23619590010	00	0.00	N	5	-868
44	20240722	4826	4752	5596	4629	29361821	152864908200	00	0.00	N	5	-23
45	20240715	4849	5136	5152	4535	17050497	84135945520	00	0.00	N	5	-307
46	20240708	5156	5313	5970	5042	63973952	361572622700	00	0.00	N	2	150
47	20240701	5006	3572	5800	3538	106650200	551279901700	00	0.00	N	2	1431
48	20240624	3575	3798	3882	3502	1635870	6006134160	00	0.00	N	5	-233
49	20240617	3808	4192	4225	3805	1314991	5249354970	00	0.00	N	5	-374
50	20240610	4182	4339	4535	4122	2169184	9345971770	00	0.00	N	5	-157
51	20240603	4339	4669	4716	4169	1601615	7087207170	00	0.00	N	5	-330
52	20240527	4669	4212	4936	3898	10317453	47622075400	00	0.00	N	2	454
53	20240520	4215	4435	4622	4119	1587736	6974966470	00	0.00	N	5	-227
54	20240513	4442	4279	4896	4209	3119328	14354693900	00	0.00	N	2	173
55	20240507	4269	4419	4499	4269	736696	3217080620	00	0.00	N	5	-150
56	20240429	4419	4242	4552	4239	1492454	6630570040	00	0.00	N	2	137
57	20240422	4282	3998	4942	3985	5918210	26801741310	00	0.00	N	2	264
58	20240415	4018	4229	4229	3882	1347638	5477505790	00	0.00	N	5	-247
59	20240408	4265	4595	4609	4239	1013542	4427996770	00	0.00	N	5	-330
60	20240401	4595	4752	4982	4512	1940746	9147074670	00	0.00	N	5	-157
61	20240325	4752	5062	5086	4712	1692124	8285249070	00	0.00	N	5	-334
62	20240318	5086	5006	5519	4956	4466380	23300262500	00	0.00	N	2	60
63	20240311	5026	5436	5446	4892	3297713	16804427970	00	0.00	N	5	-410
64	20240304	5436	5679	6003	5363	2181366	12413990900	00	0.00	N	5	-267
65	20240226	5703	6183	6203	5669	2051142	12055642210	00	0.00	N	5	-480
66	20240219	6183	7070	7504	6040	15279798	103214232540	00	0.00	N	5	-570
67	20240213	6753	6103	7337	5933	15443713	104111816530	00	0.00	N	2	657
68	20240205	6096	6050	6533	5920	2833882	17785560680	00	0.00	N	2	6
69	20240129	6090	6063	6670	5736	6872085	42269228980	00	0.00	N	2	24
70	20240122	6066	6637	6670	6050	2930918	18409284100	00	0.00	N	5	-577
71	20240115	6643	7621	7637	6457	9803583	67852731242	00	0.00	N	5	-1161
72	20240108	7804	8554	8905	7737	2722933	22635206900	00	0.00	N	5	-684
73	20240102	8488	9188	9722	8404	4077803	37067052000	00	0.00	N	5	-567
74	20231226	9055	9855	10205	8688	6130480	56413681800	00	0.00	N	5	-917
75	20231218	9972	9738	12874	9622	70669984	802743117100	00	0.00	N	5	-33
76	20231213	10005	18443	25314	9188	135697431	2467364099150	00	0.00	N	3	0