KissMeData/352090/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250120	3105	3235	3295	3100	905115	2899766330	00	0.00	N	5	-125
3	20250113	3230	3115	3970	3095	17042173	60626411945	00	0.00	N	2	115
4	20250106	3115	3145	3190	3085	84927	266562315	00	0.00	N	5	-15
5	20241230	3130	3080	3150	3060	52684	163867300	00	0.00	N	2	50
6	20241223	3080	3200	3235	3045	175036	550480170	00	0.00	N	5	-120
7	20241216	3200	3180	3270	3125	103882	330762915	00	0.00	N	2	20
8	20241209	3180	3075	3190	2880	217389	655513920	00	0.00	N	2	90
9	20241202	3090	3190	3265	3050	197936	625070745	00	0.00	N	5	-135
10	20241125	3225	3210	3255	3125	125417	399632940	00	0.00	N	2	35
11	20241118	3190	3150	3230	3125	121928	386937930	00	0.00	N	3	0
12	20241111	3190	3340	3395	3060	227732	723244555	00	0.00	N	5	-200
13	20241104	3390	3330	3460	3290	192633	653022050	00	0.00	N	2	80
14	20241028	3310	3180	3355	3180	177954	582295535	00	0.00	N	2	100
15	20241021	3210	3520	3520	3205	273375	910288040	00	0.00	N	5	-290
16	20241014	3500	3450	3520	3390	164424	567185045	00	0.00	N	2	60
17	20241007	3440	3490	3565	3390	187583	649371830	00	0.00	N	5	-80
18	20240930	3520	3775	3785	3505	302008	1099603945	00	0.00	N	5	-320
19	20240923	3840	3815	3915	3595	304801	1145161545	00	0.00	N	2	25
20	20240919	3815	3750	3845	3720	37739	143027970	00	0.00	N	2	95
21	20240909	3720	3760	3760	3620	142039	523658165	00	0.00	N	5	-45
22	20240902	3765	3945	3945	3715	271573	1036114125	00	0.00	N	5	-180
23	20240826	3945	3990	4480	3895	1789555	7313844440	00	0.00	N	5	-20
24	20240819	3965	3930	4085	3890	1106140	4407556410	00	0.00	N	3	0
25	20240812	3965	3795	4200	3645	1876672	7424005580	00	0.00	N	2	115
26	20240805	3850	3780	3925	3315	935612	3422729360	00	0.00	N	2	45
27	20240729	3805	3460	3990	3455	1592580	6042205090	00	0.00	N	2	320
28	20240722	3485	3660	3835	3435	504730	1800721430	00	0.00	N	5	-155
29	20240715	3640	3720	3810	3580	204874	748965110	00	0.00	N	5	-80
30	20240708	3720	3830	3855	3650	187210	696124770	00	0.00	N	5	-115
31	20240701	3835	3655	4010	3630	1117514	4305505560	00	0.00	N	2	200
32	20240624	3635	3715	3735	3560	216888	786590940	00	0.00	N	5	-90
33	20240617	3725	3875	4020	3680	369018	1397341410	00	0.00	N	5	-150
34	20240610	3875	4050	4115	3835	493938	1956107340	00	0.00	N	5	-210
35	20240603	4085	3910	4110	3910	361162	1447709660	00	0.00	N	2	165
36	20240527	3920	3915	4045	3790	263942	1026781860	00	0.00	N	2	5
37	20240520	3915	3850	3975	3805	310114	1206193690	00	0.00	N	2	25
38	20240513	3890	4010	4115	3860	419396	1682052270	00	0.00	N	5	-130
39	20240507	4020	3835	4445	3785	3186736	13387883970	00	0.00	N	2	200
40	20240429	3820	3720	3825	3680	152342	572587210	00	0.00	N	2	105
41	20240422	3715	3635	3780	3610	194696	723111370	00	0.00	N	2	120
42	20240415	3595	3710	3745	3515	344492	1247586120	00	0.00	N	5	-130
43	20240408	3725	3695	4095	3565	983298	3806002650	00	0.00	N	2	75
44	20240401	3650	3840	3960	3645	349862	1332346350	00	0.00	N	5	-195
45	20240325	3845	4005	4055	3845	404198	1585534350	00	0.00	N	5	-155
46	20240318	4000	3950	4180	3920	337174	1358364970	00	0.00	N	2	50
47	20240311	3950	4010	4125	3900	382982	1535313620	00	0.00	N	5	-60
48	20240304	4010	3970	4235	3970	400438	1628622960	00	0.00	N	2	15
49	20240226	3995	4195	4195	3990	342366	1388898760	00	0.00	N	5	-150
50	20240219	4145	4375	4385	4145	566510	2396214550	00	0.00	N	5	-220
51	20240213	4365	4245	4500	4190	384658	1672615730	00	0.00	N	2	165
52	20240205	4200	4190	4230	4025	247614	1026604350	00	0.00	N	2	10
53	20240129	4190	4170	4380	3980	556612	2323961250	00	0.00	N	2	20
54	20240122	4170	4535	4550	4100	894412	3843872330	00	0.00	N	5	-340
55	20240115	4510	5075	5075	4405	1651862	7820486270	00	0.00	N	5	-605
56	20240108	5115	4905	5800	4860	10461302	56716557480	00	0.00	N	2	260
57	20240102	4855	4895	5135	4795	908538	4453107870	00	0.00	N	5	-40
58	20231226	4895	4915	5170	4710	960356	4678878720	00	0.00	N	2	20
59	20231218	4875	4685	5190	4650	1946198	9598248630	00	0.00	N	2	220
60	20231211	4655	5555	5590	4575	2526256	12682376060	00	0.00	N	5	-855
61	20231204	5510	6190	6255	5395	4387090	25082883090	00	0.00	N	5	-745
62	20231127	6255	8425	8970	6240	22768072	181648186570	00	0.00	N	5	-2110
63	20231120	8365	9445	10200	7090	162203938	1454741870790	00	0.00	N	3	0