KissMeData/450520/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	4500	4255	5210	4150	9306308	44085671383	00	0.00	N	2	175
3	20250331	4325	3950	4395	3650	1315625	5365863063	00	0.00	N	2	325
4	20250324	4000	4190	4330	3955	457983	1891577071	00	0.00	N	5	-190
5	20250317	4190	4210	4245	3965	416060	1703095070	00	0.00	N	2	40
6	20250310	4150	4190	4360	3970	516212	2122898233	00	0.00	N	5	-150
7	20250304	4300	4250	4570	4225	357498	1565116987	00	0.00	N	5	-35
8	20250224	4335	4525	4640	4300	831068	3710284275	00	0.00	N	5	-245
9	20250217	4580	4880	5240	4500	4013079	19819257775	00	0.00	N	5	-255
10	20250210	4835	5270	5340	4715	3270697	16392268220	00	0.00	N	5	-435
11	20250203	5270	4650	6220	4365	42601607	228828676015	00	0.00	N	2	645
12	20250131	4625	3750	4895	3750	8735564	40300093605	00	0.00	N	2	855
13	20250120	3770	3455	4165	3430	7125283	28222706965	00	0.00	N	2	320
14	20250113	3450	3655	3725	3415	534100	1882969915	00	0.00	N	5	-220
15	20250106	3670	3955	3975	3640	787020	2988524510	00	0.00	N	5	-210
16	20241230	3880	3740	3960	3680	655979	2520612000	00	0.00	N	2	220
17	20241223	3660	4305	4425	3630	1304320	5239687005	00	0.00	N	5	-530
18	20241216	4190	4290	5020	4190	13215949	62151728650	00	0.00	N	2	30
19	20241209	4160	3500	4500	3155	10012320	39982037655	00	0.00	N	2	510
20	20241202	3650	4085	4950	3510	14131617	63144797390	00	0.00	N	5	-435
21	20241125	4085	2900	4660	2745	18097854	72732646910	00	0.00	N	2	1285
22	20241118	2800	2965	3095	2735	285826	809868745	00	0.00	N	5	-195
23	20241111	2995	3410	3410	2830	305838	920617160	00	0.00	N	5	-340
24	20241104	3335	3310	3540	3290	266286	900622240	00	0.00	N	5	-20
25	20241028	3355	3150	3450	3150	190839	637446045	00	0.00	N	2	205
26	20241021	3150	3490	3530	3145	235299	776098595	00	0.00	N	5	-310
27	20241014	3460	3740	3800	3430	299376	1077591285	00	0.00	N	5	-335
28	20241007	3795	3690	3850	3685	159864	603391285	00	0.00	N	2	105
29	20240930	3690	3920	3945	3620	175214	657717570	00	0.00	N	5	-220
30	20240923	3910	3710	3980	3665	273693	1045627310	00	0.00	N	2	200
31	20240919	3710	3670	3735	3625	97600	357070825	00	0.00	N	5	-5
32	20240909	3715	3545	3860	3525	239804	884693535	00	0.00	N	2	85
33	20240902	3630	3825	4070	3545	583436	2184461805	00	0.00	N	5	-200
34	20240826	3830	4030	4110	3790	277641	1089850880	00	0.00	N	5	-165
35	20240819	3995	4290	4420	3950	483783	2043867450	00	0.00	N	5	-310
36	20240812	4305	5090	5520	4305	2110539	10187553300	00	0.00	N	5	-630
37	20240805	4935	4390	4940	3525	2488404	11037943710	00	0.00	N	2	405
38	20240729	4530	4405	4990	4210	1329137	6069757075	00	0.00	N	2	130
39	20240722	4400	5700	5850	4340	1935803	9609363280	00	0.00	N	5	-1290
40	20240715	5690	6090	6180	5550	190369	1120743100	00	0.00	N	5	-400
41	20240708	6090	6070	6370	6010	204458	1256774240	00	0.00	N	5	-10
42	20240701	6100	7230	8100	5880	1275067	9010079170	00	0.00	N	5	-1300
43	20240624	7400	6326	8120	6003	4983364	36217510980	00	0.00	N	2	980
44	20240617	6420	6773	7274	6306	1737881	11778783600	00	0.00	N	5	-504
45	20240610	6924	5696	8125	5589	10529856	73008800840	00	0.00	N	2	1228
46	20240603	5696	5822	6013	5639	241521	1392268090	00	0.00	N	5	-116
47	20240527	5812	6066	6306	5729	579759	3534330460	00	0.00	N	5	-247
48	20240520	6059	5509	6276	5452	1014327	6057579750	00	0.00	N	2	607
49	20240513	5452	5339	5973	5322	802767	4554039320	00	0.00	N	2	47
50	20240507	5405	5318	5472	5198	308231	1650181860	00	0.00	N	2	123
51	20240429	5282	5138	5415	5132	267869	1409837490	00	0.00	N	2	194
52	20240422	5088	4938	5349	4938	275782	1430358770	00	0.00	N	2	150
53	20240415	4938	4938	5095	4738	515902	2510925920	00	0.00	N	5	-63
54	20240408	5001	5345	5349	4958	392959	2014693760	00	0.00	N	5	-378
55	20240401	5379	5449	5909	5268	960660	5399628330	00	0.00	N	5	-63
56	20240325	5442	5672	5979	5439	730561	4140635900	00	0.00	N	5	-227
57	20240318	5669	5622	5829	5442	588913	3307781860	00	0.00	N	5	-20
58	20240311	5689	5622	5876	5429	815623	4601270970	00	0.00	N	2	17
59	20240304	5672	5839	5979	5559	891094	5067426110	00	0.00	N	5	-74
60	20240226	5746	6226	6300	5742	839621	5047033130	00	0.00	N	5	-480
61	20240219	6226	6556	6623	6189	1060705	6780134910	00	0.00	N	5	-434
62	20240213	6660	6290	6924	6286	1451557	9610914910	00	0.00	N	2	370
63	20240205	6290	6373	6483	6039	1558486	9721910450	00	0.00	N	5	-120
64	20240129	6410	8625	8642	6276	4517606	32507780250	00	0.00	N	5	-2149
65	20240122	8559	9443	10911	8275	13956885	135985695350	00	0.00	N	5	-433
66	20240115	8992	8909	10961	8492	36423841	349774191350	00	0.00	N	2	233
67	20240108	8759	6069	9476	6046	27750561	227304047640	00	0.00	N	2	2703
68	20240102	6056	5969	6073	5622	990997	5793784840	00	0.00	N	2	160
69	20231226	5896	6276	6363	5809	1212079	7276212200	00	0.00	N	5	-477
70	20231218	6373	6890	7157	6156	2027666	13736273320	00	0.00	N	5	-450
71	20231211	6823	7374	7591	6560	2928983	20720934980	00	0.00	N	5	-668
72	20231204	7491	7908	8759	6807	6949127	54505480250	00	0.00	N	5	-450
73	20231127	7941	7824	8425	7174	9171924	72440700250	00	0.00	N	2	534
74	20231120	7407	5339	8075	5258	24208678	168497056330	00	0.00	N	2	2068
75	20231113	5339	5499	5699	5165	2147060	11763704950	00	0.00	N	5	-113
76	20231106	5452	6343	6607	5369	3168818	19267226690	00	0.00	N	5	-651
77	20231030	6103	5993	6266	5499	2979652	17775017570	00	0.00	N	2	87
78	20231023	6016	6623	7074	5826	4779387	29584554290	00	0.00	N	5	-504
79	20231016	6520	8425	8909	6520	3265636	25870504310	00	0.00	N	5	-1838
80	20231010	8358	10360	10511	8125	5084785	45344151250	00	0.00	N	5	-1802
81	20231004	10160	12379	12446	9193	14354510	160054177400	00	0.00	N	5	-2686
82	20230925	12846	12046	23324	11028	69647683	1171153369150	00	0.00	N	3	0