KissMeData/481850/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	1611	1623	1644	1609	257810	420028944	00	0.00	N	5	-10
3	20250428	1621	1569	1625	1550	240626	380788679	00	0.00	N	2	52
4	20250421	1569	1572	1589	1560	244237	385416258	00	0.00	N	2	2
5	20250414	1567	1481	1571	1461	271873	421088646	00	0.00	N	2	67
6	20250407	1500	1547	1547	1409	277805	411808347	00	0.00	N	5	-49
7	20250331	1549	1559	1572	1528	251693	390830162	00	0.00	N	5	-10
8	20250324	1559	1539	1565	1536	241368	374305221	00	0.00	N	2	21
9	20250317	1538	1559	1572	1533	331436	513160022	00	0.00	N	5	-21
10	20250310	1559	1582	1591	1534	344585	535036522	00	0.00	N	5	-23
11	20250304	1582	1645	1645	1550	593447	942062918	00	0.00	N	5	-63
12	20250224	1645	1717	1768	1613	812562	1370236196	00	0.00	N	5	-68
13	20250217	1713	1661	1723	1599	496807	838599605	00	0.00	N	2	77
14	20250210	1636	1652	1669	1530	1788351	2803720099	00	0.00	N	5	-49
15	20250203	1685	1885	1905	1651	699020	1246835919	00	0.00	N	5	-214
16	20250131	1899	1893	1905	1885	45557	86318428	00	0.00	N	2	7
17	20250120	1892	1994	1994	1850	534736	1022037335	00	0.00	N	5	-102
18	20250113	1994	2055	2060	1988	234989	471959549	00	0.00	N	5	-56
19	20250106	2050	2060	2095	2030	328597	677404190	00	0.00	N	5	-30
20	20241230	2080	2015	2085	2015	128682	264526380	00	0.00	N	2	60
21	20241223	2020	1996	2045	1996	198203	398865633	00	0.00	N	2	10
22	20241216	2010	2005	2050	1995	295384	595351681	00	0.00	N	2	5
23	20241209	2005	2035	2060	1985	313455	627818408	00	0.00	N	5	-15
24	20241202	2020	2135	2135	1993	374453	764096990	00	0.00	N	5	-125
25	20241125	2145	2145	2190	2100	230920	494750360	00	0.00	N	3	0
26	20241118	2145	1940	2200	1902	2652399	5440444573	00	0.00	N	2	226
27	20241111	1919	2000	2000	1885	529870	1022653591	00	0.00	N	5	-81
28	20241104	2000	2195	2195	1955	1140464	2327863521	00	0.00	N	5	-190
29	20241028	2190	2270	2270	2135	884125	1934617375	00	0.00	N	5	-85
30	20241021	2275	2515	2515	2250	577620	1364949415	00	0.00	N	5	-235
31	20241014	2510	2475	2540	2465	300483	748975835	00	0.00	N	2	35
32	20241007	2475	2550	2585	2475	247885	625851885	00	0.00	N	5	-80
33	20240930	2555	2605	2605	2535	145873	373209685	00	0.00	N	5	-35
34	20240923	2590	2550	2605	2515	398404	1021379300	00	0.00	N	2	45
35	20240919	2545	2500	2555	2460	287443	722920875	00	0.00	N	2	65
36	20240909	2480	2480	2545	2400	470516	1156614590	00	0.00	N	5	-45
37	20240902	2525	2655	2655	2395	2038551	5082350970	00	0.00	N	5	-130
38	20240826	2655	2770	2780	2620	1072952	2909763245	00	0.00	N	5	-110
39	20240819	2765	2740	2810	2725	311503	857582890	00	0.00	N	2	5
40	20240812	2760	2755	2775	2735	320498	880801225	00	0.00	N	3	0
41	20240805	2760	2785	2795	2625	1005662	2741324275	00	0.00	N	5	-40
42	20240729	2800	2845	2870	2790	1385379	3908507980	00	0.00	N	5	-45
43	20240722	2845	2885	2885	2805	1258001	3573162215	00	0.00	N	5	-35
44	20240715	2880	2900	2905	2835	1534904	4411340870	00	0.00	N	5	-15
45	20240708	2895	2885	2930	2875	1891386	5491500185	00	0.00	N	2	25
46	20240701	2870	3070	3090	2685	23999692	69420306070	00	0.00	N	2	2870