KissMeData/452190/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	5090	5300	5600	5070	2145953	11593533745	00	0.00	N	5	-170
3	20250507	5260	5210	5620	5150	1212028	6565459905	00	0.00	N	2	60
4	20250428	5200	5550	5660	5120	994628	5323417970	00	0.00	N	5	-360
5	20250421	5560	5550	5770	5430	2364844	13285649235	00	0.00	N	5	-20
6	20250414	5580	5870	6080	5520	5095948	29868850160	00	0.00	N	5	-290
7	20250407	5870	5720	6050	5030	6740871	37792311715	00	0.00	N	5	-150
8	20250331	6020	5800	6740	5420	27745978	176223067695	00	0.00	N	5	-30
9	20250324	6050	6370	6610	5680	7003538	43019188270	00	0.00	N	5	-430
10	20250317	6480	7150	8180	6410	32927620	247672114840	00	0.00	N	5	-670
11	20250310	7150	6520	7250	5970	36097307	245533600840	00	0.00	N	2	660
12	20250304	6490	5810	6780	5750	16233944	102612631310	00	0.00	N	2	450
13	20250224	6040	5700	6860	5520	29593817	187354103470	00	0.00	N	2	170
14	20250217	5870	6280	6890	5870	27066028	173611932010	00	0.00	N	5	-230
15	20250210	6100	4865	7340	4760	83011933	524006679685	00	0.00	N	2	1205
16	20250203	4895	4050	5600	3765	16798218	82898974420	00	0.00	N	2	755
17	20250131	4140	4060	4180	4020	601801	2460955605	00	0.00	N	5	-30
18	20250120	4170	4825	4880	4155	7109945	32538517050	00	0.00	N	5	-535
19	20250113	4705	3945	5170	3795	65896754	304709312635	00	0.00	N	2	820
20	20250106	3885	3265	4290	3260	17505337	70337158525	00	0.00	N	2	625
21	20241230	3260	2980	3350	2980	319904	1021902015	00	0.00	N	2	205
22	20241223	3055	3170	3285	2990	387296	1218584800	00	0.00	N	5	-115
23	20241216	3170	3330	3390	3115	573901	1886729205	00	0.00	N	5	-140
24	20241209	3310	2965	3345	2770	1683363	5115645495	00	0.00	N	2	205
25	20241202	3105	3700	3855	2985	1564860	5337946830	00	0.00	N	5	-595
26	20241125	3700	3455	3860	3455	1618544	5958609265	00	0.00	N	2	250
27	20241118	3450	3455	3640	3395	862493	3019771415	00	0.00	N	5	-30
28	20241111	3480	4055	4140	3360	1602827	5881685950	00	0.00	N	5	-535
29	20241104	4015	3925	4270	3885	1563057	6360938160	00	0.00	N	2	85
30	20241028	3930	4170	4415	3930	1709226	7097344905	00	0.00	N	5	-240
31	20241021	4170	5160	5210	4165	3432642	15985292160	00	0.00	N	5	-1010
32	20241014	5180	5260	5580	4905	16392756	87092029135	00	0.00	N	5	-70
33	20241007	5250	4550	5590	4550	21471139	112406860845	00	0.00	N	2	750
34	20240930	4500	5020	5040	4500	2713785	12943217810	00	0.00	N	5	-510
35	20240923	5010	5150	5540	4955	6675373	34986570755	00	0.00	N	5	-180
36	20240919	5190	5260	5410	5080	2566858	13527069980	00	0.00	N	5	-60
37	20240909	5250	5590	6190	4960	14503223	80594116835	00	0.00	N	5	-490
38	20240902	5740	6020	6940	5260	47432024	301760765500	00	0.00	N	5	-370
39	20240826	6110	5410	7000	5380	82570032	514208644680	00	0.00	N	2	820
40	20240819	5290	4665	5830	4415	64573000	345460046595	00	0.00	N	2	715
41	20240812	4575	3600	5500	3590	47346548	227373893200	00	0.00	N	2	920
42	20240805	3655	3905	4045	3195	2762193	10258901530	00	0.00	N	5	-390
43	20240729	4045	4060	4670	3980	2041650	8877677590	00	0.00	N	5	-55
44	20240722	4100	4540	4540	4040	583876	2470574480	00	0.00	N	5	-425
45	20240715	4525	4800	4840	4430	688219	3165826530	00	0.00	N	5	-275
46	20240708	4800	4720	5550	4670	3178104	16011950820	00	0.00	N	2	95
47	20240701	4705	4905	5280	4635	2050906	10053984550	00	0.00	N	5	-200
48	20240624	4905	5200	5670	4700	4406307	22951933295	00	0.00	N	5	-365
49	20240617	5270	5390	5630	5260	1125472	6096185050	00	0.00	N	5	-80
50	20240610	5350	5850	6170	5310	1994134	11357703970	00	0.00	N	5	-600
51	20240603	5950	5530	6740	5500	10351266	64313845750	00	0.00	N	2	470
52	20240527	5480	5610	5920	5290	1495561	8318497230	00	0.00	N	5	-80
53	20240520	5560	6110	6140	5560	1063635	6205431840	00	0.00	N	5	-550
54	20240513	6110	6370	6520	6030	1133708	7132836950	00	0.00	N	5	-220
55	20240507	6330	6650	6910	6320	3169999	21153816090	00	0.00	N	5	-230
56	20240429	6560	5900	7290	5830	9521278	64177352860	00	0.00	N	2	750
57	20240422	5810	5860	6260	5810	1457359	8816685370	00	0.00	N	3	0
58	20240415	5810	6210	6500	5720	2182532	13371346320	00	0.00	N	5	-560
59	20240408	6370	6430	7050	5940	6844945	45156244500	00	0.00	N	5	-110
60	20240401	6480	7820	7950	6240	5141249	35240849500	00	0.00	N	5	-1370
61	20240325	7850	8100	9370	7450	9712793	83837751360	00	0.00	N	5	-220
62	20240318	8070	8570	8740	8010	1154977	9632343470	00	0.00	N	5	-510
63	20240311	8580	9000	9470	8350	4156806	37458351240	00	0.00	N	5	-660
64	20240304	9240	8350	9740	7990	10711826	98276875880	00	0.00	N	2	1030
65	20240226	8210	9160	9320	8090	2536620	21901291840	00	0.00	N	5	-810
66	20240219	9020	9920	10620	9020	4800859	46645817130	00	0.00	N	5	-900
67	20240213	9920	10820	11160	9820	5884349	61609459370	00	0.00	N	5	-1180
68	20240205	11100	9050	13120	8460	32426981	362661003650	00	0.00	N	2	2050
69	20240129	9050	10970	12060	8800	10010605	105968912990	00	0.00	N	5	-1920
70	20240122	10970	12980	13920	10600	13192557	161184997260	00	0.00	N	5	-2010
71	20240115	12980	15530	17500	12500	27519717	408326459010	00	0.00	N	5	-3640
72	20240108	16620	7210	18580	7110	152765835	2029018180950	00	0.00	N	2	9230
73	20240104	7390	6140	8220	6120	64422010	475685154990	00	0.00	N	2	7390