KissMeData/145170/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	5420	5390	5500	5370	74197	401375540	00	0.00	N	2	20
3	20250428	5400	5510	5590	5350	133172	728624065	00	0.00	N	5	-160
4	20250421	5560	5420	5630	5200	223383	1226427930	00	0.00	N	2	110
5	20250414	5450	5390	5500	5270	255200	1375999115	00	0.00	N	2	70
6	20250407	5380	5530	5530	4785	441619	2279611105	00	0.00	N	5	-320
7	20250331	5700	5800	5810	5260	456768	2532983970	00	0.00	N	5	-140
8	20250324	5840	6250	6310	5840	540625	3284120750	00	0.00	N	5	-410
9	20250317	6250	6550	6670	6140	782974	5052707965	00	0.00	N	5	-270
10	20250310	6520	6450	7180	6150	5788486	39660438490	00	0.00	N	2	90
11	20250304	6430	6050	7200	5800	5442665	37466152085	00	0.00	N	2	280
12	20250224	6150	6490	6640	6130	538874	3454267400	00	0.00	N	5	-360
13	20250217	6510	6320	6960	6270	1680301	11196837650	00	0.00	N	2	190
14	20250210	6320	6200	6490	6200	426326	2712423070	00	0.00	N	2	10
15	20250203	6310	6350	6710	6260	575979	3699129090	00	0.00	N	5	-210
16	20250131	6520	6500	6530	6390	93083	600350840	00	0.00	N	5	-40
17	20250120	6560	6840	6950	6480	739593	4941223460	00	0.00	N	5	-300
18	20250113	6860	7510	7650	6860	1963071	14105082860	00	0.00	N	5	-960
19	20250106	7820	7920	8900	7690	1383428	11377162280	00	0.00	N	5	-90
20	20241230	7910	7340	8000	7340	247243	1902348280	00	0.00	N	2	380
21	20241223	7530	8160	9730	7440	2210114	19382049290	00	0.00	N	5	-250
22	20241216	7780	8671	9900	7750	1966349	17298423410	00	0.00	N	5	-797
23	20241209	8577	8462	8744	7783	2622603	21832607410	00	0.00	N	5	-198
24	20241202	8775	9115	11178	8718	15641537	155004133500	00	0.00	N	5	-298
25	20241125	9073	8734	10170	8551	20886657	198180674350	00	0.00	N	2	230
26	20241118	8843	8708	9449	7658	21073039	185576882080	00	0.00	N	2	109
27	20241111	8734	6670	9491	6111	21291040	180441947580	00	0.00	N	2	1980
28	20241104	6754	6477	6884	6467	362129	2424346550	00	0.00	N	2	261
29	20241028	6493	6399	6999	6399	387976	2592786070	00	0.00	N	2	16
30	20241021	6477	7083	7130	6477	537032	3629176190	00	0.00	N	5	-606
31	20241014	7083	7381	7517	7083	428805	3122856060	00	0.00	N	5	-298
32	20241007	7381	7501	7731	7318	370493	2789124150	00	0.00	N	5	-125
33	20240930	7506	8190	8243	7470	523339	4056934200	00	0.00	N	5	-643
34	20240923	8149	7914	8331	7741	1144576	9178178800	00	0.00	N	2	235
35	20240919	7914	8358	8358	7867	405509	3240613190	00	0.00	N	5	-292
36	20240909	8206	7522	8922	7454	5744964	48689401910	00	0.00	N	2	423
37	20240902	7783	8964	9648	7783	11815339	105552798810	00	0.00	N	5	-1181
38	20240826	8964	7652	9366	7255	10267979	90408679040	00	0.00	N	2	1270
39	20240819	7694	8483	8755	7605	1614732	13327325840	00	0.00	N	5	-784
40	20240812	8478	7459	9758	7459	7536122	65749320920	00	0.00	N	2	951
41	20240805	7527	7799	8222	6383	4840844	36388081120	00	0.00	N	5	-528
42	20240729	8055	9016	9172	8055	1622421	13968289040	00	0.00	N	5	-956
43	20240722	9011	9820	10081	8854	1656493	15543059520	00	0.00	N	5	-971
44	20240715	9982	11649	12119	9872	4690676	52193812000	00	0.00	N	5	-1640
45	20240708	11622	11858	12537	11387	2955286	34523883059	00	0.00	N	5	-314
46	20240701	11936	13007	13790	11936	3681873	46482719050	00	0.00	N	5	-940
47	20240624	12876	16272	16898	12746	7495677	109447927390	00	0.00	N	5	-3631
48	20240617	16507	12484	18884	11622	35361502	575059979400	00	0.00	N	2	3918
49	20240610	12589	14887	16063	12484	5258851	74401251922	00	0.00	N	5	-2194
50	20240603	14783	19667	21130	14652	6543455	119906169300	00	0.00	N	5	-4753
51	20240527	19536	28365	29409	18361	43883887	1014206538950	00	0.00	N	5	-7993
52	20240523	27529	16193	35417	16115	93338435	2413982897600	00	0.00	N	3	0