KissMeData/452200/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	3825	3995	4055	3780	124831	491611472	00	0.00	N	5	-195
3	20250507	4020	3930	4095	3865	71940	286459100	00	0.00	N	2	10
4	20250428	4010	4300	4300	3930	103450	429290342	00	0.00	N	5	-215
5	20250421	4225	3970	4285	3970	211427	875096218	00	0.00	N	2	175
6	20250414	4050	3900	4325	3780	371620	1525378292	00	0.00	N	2	210
7	20250407	3840	3620	3840	3405	314986	1146212055	00	0.00	N	5	-45
8	20250331	3885	4090	4090	3705	131758	520440810	00	0.00	N	5	-205
9	20250324	4090	4225	4445	4055	368372	1571968144	00	0.00	N	5	-150
10	20250317	4240	4280	4410	4165	347325	1482049822	00	0.00	N	5	-70
11	20250310	4310	4225	4380	4015	340347	1430449796	00	0.00	N	2	85
12	20250304	4225	4705	4705	4200	755903	3321422778	00	0.00	N	5	-475
13	20250224	4700	4460	5220	4395	3047743	14925187615	00	0.00	N	2	185
14	20250217	4515	4325	4695	4280	533056	2409842415	00	0.00	N	2	195
15	20250210	4320	4370	4505	4210	450184	1963733795	00	0.00	N	5	-50
16	20250203	4370	4320	4490	4135	423778	1824930580	00	0.00	N	5	-85
17	20250131	4455	4570	4600	4410	98451	439444950	00	0.00	N	5	-115
18	20250120	4570	4720	4875	4430	616772	2854581075	00	0.00	N	5	-145
19	20250113	4715	4980	5060	4640	434008	2082050010	00	0.00	N	5	-190
20	20250106	4905	4905	5050	4790	406487	1996199485	00	0.00	N	2	5
21	20241230	4900	4630	4950	4605	257586	1237740545	00	0.00	N	2	215
22	20241223	4685	4870	5500	4630	1168179	5914952800	00	0.00	N	5	-185
23	20241216	4870	4760	5150	4760	410291	2037318865	00	0.00	N	2	125
24	20241209	4745	4610	4900	4130	729309	3281175135	00	0.00	N	2	135
25	20241202	4610	4985	5150	4440	751512	3662157950	00	0.00	N	5	-370
26	20241125	4980	5230	5440	4940	773762	3983853545	00	0.00	N	5	-210
27	20241118	5190	5130	5650	5090	1404825	7452244270	00	0.00	N	5	-50
28	20241111	5240	6140	6760	5020	2952913	18027034930	00	0.00	N	5	-740
29	20241104	5980	6040	6410	5850	658857	4038109410	00	0.00	N	5	-60
30	20241028	6040	6440	6680	6000	807722	5110306880	00	0.00	N	5	-460
31	20241021	6500	7290	7290	6500	1222624	8427835680	00	0.00	N	5	-820
32	20241014	7320	7450	7950	7280	3736142	28560141380	00	0.00	N	5	-130
33	20241007	7450	7500	8180	7350	6049842	47945733040	00	0.00	N	2	180
34	20240930	7270	7750	7900	7080	1323722	9834968990	00	0.00	N	5	-350
35	20240923	7620	7060	7950	7030	4890270	37530220700	00	0.00	N	2	550
36	20240919	7070	7530	7540	7070	797877	5735544590	00	0.00	N	5	-400
37	20240909	7470	7610	7890	7000	4715251	34826231230	00	0.00	N	5	-280
38	20240902	7750	8640	9230	7030	16557081	140473845780	00	0.00	N	5	-1040
39	20240826	8790	9800	10430	8560	13753817	131775345470	00	0.00	N	5	-910
40	20240819	9700	9320	10120	8520	36592722	352415382590	00	0.00	N	2	800
41	20240812	8900	7530	10250	7200	39365167	360307046970	00	0.00	N	2	1500
42	20240805	7400	6930	8020	5770	3638709	26464990890	00	0.00	N	2	190
43	20240729	7210	7280	8100	7130	957196	7237901820	00	0.00	N	5	-10
44	20240722	7220	8160	8170	7080	853545	6452854610	00	0.00	N	5	-930
45	20240715	8150	8980	9040	8000	1673214	14149153840	00	0.00	N	5	-830
46	20240708	8980	8780	9860	8770	9785239	92305356830	00	0.00	N	2	80
47	20240701	8900	8700	9420	8410	4321677	38566064470	00	0.00	N	2	250
48	20240624	8650	9220	9440	8650	3304094	29912929640	00	0.00	N	5	-570
49	20240617	9220	10220	10430	9200	9456304	93539523500	00	0.00	N	5	-1370
50	20240610	10590	8470	11130	8410	30358646	313173627300	00	0.00	N	2	2130
51	20240603	8460	9050	9180	8350	2354113	20312723220	00	0.00	N	5	-590
52	20240527	9050	9180	10000	8770	3898825	36147246700	00	0.00	N	5	-110
53	20240520	9160	10530	10580	9150	2804911	27753402520	00	0.00	N	5	-1360
54	20240513	10520	10080	12500	10080	22953983	259997236740	00	0.00	N	2	370
55	20240507	10150	12140	12200	10140	12983550	145311831260	00	0.00	N	5	-2730
56	20240503	12880	14900	16000	12350	29116370	404984481240	00	0.00	N	2	12880