KissMeData/140430/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	2660	2570	2780	2530	595750	1592146670	00	0.00	N	2	90
3	20250428	2570	2985	3085	2505	876012	2414938059	00	0.00	N	5	-345
4	20250421	2915	3120	3355	2815	2703625	8369910448	00	0.00	N	5	-225
5	20250414	3140	3590	3870	2875	12225519	40626575517	00	0.00	N	5	-765
6	20250407	3905	1860	4605	1700	26239879	107399673001	00	0.00	N	2	2045
7	20250331	1860	1855	1935	1760	223603	408703916	00	0.00	N	2	5
8	20250324	1855	1993	2010	1855	204404	397398094	00	0.00	N	5	-138
9	20250317	1993	2055	2105	1985	182559	371427536	00	0.00	N	5	-57
10	20250310	2050	2025	2090	1960	235971	480612044	00	0.00	N	3	0
11	20250304	2050	2225	2295	2020	503538	1087633906	00	0.00	N	5	-245
12	20250224	2295	2435	2510	2295	390805	940299045	00	0.00	N	5	-165
13	20250217	2460	2510	2670	2420	999362	2540244970	00	0.00	N	5	-45
14	20250210	2505	2245	2735	2230	4199494	10877954535	00	0.00	N	2	260
15	20250203	2245	2155	2520	2090	750205	1755501535	00	0.00	N	2	65
16	20250131	2180	2190	2240	2170	38812	84949915	00	0.00	N	5	-15
17	20250120	2195	2375	2395	2185	228323	520442020	00	0.00	N	5	-200
18	20250113	2395	2495	2495	2330	310584	742153470	00	0.00	N	5	-55
19	20250106	2450	2360	2565	2320	507095	1257738665	00	0.00	N	2	95
20	20241230	2355	2255	2400	2225	178029	411516925	00	0.00	N	2	105
21	20241223	2250	2255	2340	2135	209189	472313495	00	0.00	N	3	0
22	20241216	2250	2305	2520	2250	592189	1404290305	00	0.00	N	5	-45
23	20241209	2295	2100	2400	1930	806567	1742008861	00	0.00	N	2	120
24	20241202	2175	2455	2530	2030	904060	2061851315	00	0.00	N	5	-280
25	20241125	2455	2500	2690	2455	723301	1869683140	00	0.00	N	5	-40
26	20241118	2495	2645	2855	2450	837213	2181637750	00	0.00	N	5	-150
27	20241111	2645	3205	3205	2440	1706305	4699226835	00	0.00	N	5	-525
28	20241104	3170	3700	3715	3110	3681776	12301513225	00	0.00	N	5	-610
29	20241028	3780	3200	4225	3090	30271181	113769261310	00	0.00	N	2	530
30	20241021	3250	3165	3890	2935	15749406	55743132480	00	0.00	N	2	65
31	20241014	3185	3385	3970	3130	5000369	18380904365	00	0.00	N	5	-170
32	20241007	3355	3475	3800	3355	850355	3036774515	00	0.00	N	5	-85
33	20240930	3440	3590	3625	3370	425481	1471576420	00	0.00	N	5	-100
34	20240923	3540	3680	3760	3510	1334424	4825081115	00	0.00	N	5	-135
35	20240919	3675	3655	3850	3625	687149	2556305950	00	0.00	N	5	-20
36	20240909	3695	4300	4845	3680	13794563	62660983820	00	0.00	N	5	-655
37	20240902	4350	3445	5130	3440	35757689	161431542200	00	0.00	N	2	905
38	20240826	3445	3450	3985	3325	3330597	12117972505	00	0.00	N	2	35
39	20240819	3410	3800	3875	3310	739831	2662891915	00	0.00	N	5	-390
40	20240812	3800	3785	4215	3655	1421854	5615590445	00	0.00	N	5	-5
41	20240805	3805	4055	4140	3400	1206709	4519118595	00	0.00	N	5	-350
42	20240729	4155	4810	4950	4000	1475105	6674589395	00	0.00	N	5	-650
43	20240722	4805	5430	5670	4335	10129093	51412862790	00	0.00	N	5	-375
44	20240715	5180	4255	5700	4215	20178386	104716192285	00	0.00	N	2	930
45	20240708	4250	4650	5040	4250	2167229	10185847280	00	0.00	N	5	-435
46	20240701	4685	5180	5490	4510	6826202	34457723475	00	0.00	N	5	-445
47	20240624	5130	6060	6820	5050	15475610	95423462670	00	0.00	N	5	-1000
48	20240617	6130	5920	7300	5770	52234246	349960788610	00	0.00	N	2	210
49	20240610	5920	4120	6690	3985	60477337	335987131930	00	0.00	N	2	1860
50	20240603	4060	5520	5520	4050	5460274	26089442010	00	0.00	N	5	-1290
51	20240527	5350	3910	6200	3885	27186375	143576808860	00	0.00	N	2	1450
52	20240520	3900	4460	4465	3855	2020319	8303989495	00	0.00	N	5	-560
53	20240513	4460	4900	5100	4450	3075826	14638114230	00	0.00	N	5	-290
54	20240507	4750	6160	6540	4690	11058136	62848729080	00	0.00	N	5	-1130
55	20240503	5880	8560	9410	5830	14266142	105174095810	00	0.00	N	2	5880