KissMeData/318160/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	4625	4200	4650	4160	305994	1329598130	00	0.00	N	2	425
3	20250310	4200	4095	4240	4010	292400	1219104342	00	0.00	N	2	75
4	20250304	4125	3895	4185	3820	281783	1144010435	00	0.00	N	2	245
5	20250224	3880	3765	4000	3765	442928	1717733000	00	0.00	N	2	75
6	20250217	3805	3690	4320	3580	2058122	8370048945	00	0.00	N	2	155
7	20250210	3650	3550	4250	3510	1140295	4519205495	00	0.00	N	2	65
8	20250203	3585	3395	4175	3250	1132403	4368467790	00	0.00	N	2	190
9	20250131	3395	3515	3515	3325	10790	36652810	00	0.00	N	5	-105
10	20250120	3500	3480	3590	3355	52411	181610430	00	0.00	N	5	-10
11	20250113	3510	3455	3580	3320	97911	337892120	00	0.00	N	2	20
12	20250106	3490	3245	3530	3240	78744	265212330	00	0.00	N	2	265
13	20241230	3225	3160	3235	3100	49806	157406220	00	0.00	N	2	65
14	20241223	3160	3300	3395	3035	64946	212457390	00	0.00	N	5	-140
15	20241216	3300	3515	3525	3255	82198	279602365	00	0.00	N	5	-200
16	20241209	3500	3055	3510	2875	252586	818645915	00	0.00	N	2	430
17	20241202	3070	3575	3630	2960	190992	626980565	00	0.00	N	5	-555
18	20241125	3625	3370	3740	3320	101097	355742185	00	0.00	N	2	225
19	20241118	3400	3405	3565	3350	123785	427134100	00	0.00	N	5	-50
20	20241111	3450	4105	4110	3135	406390	1419923380	00	0.00	N	5	-535
21	20241104	3985	4095	4280	3795	528568	2121414665	00	0.00	N	5	-160
22	20241028	4145	3530	4280	3465	1604201	6337025175	00	0.00	N	2	565
23	20241021	3580	3045	3980	3045	3654967	12968881445	00	0.00	N	2	525
24	20241014	3055	3170	3260	2985	63822	198174280	00	0.00	N	5	-100
25	20241007	3155	3100	3200	3055	153252	480976355	00	0.00	N	2	55
26	20240930	3100	3200	3300	3090	49589	155881895	00	0.00	N	5	-115
27	20240923	3215	3265	3300	3210	69589	225704050	00	0.00	N	5	-50
28	20240919	3265	3210	3290	3110	39214	126400230	00	0.00	N	2	80
29	20240909	3185	3060	3425	2995	239130	772694860	00	0.00	N	2	110
30	20240902	3075	3210	3240	2965	59672	184435870	00	0.00	N	5	-135
31	20240826	3210	3160	3235	3070	75355	236463735	00	0.00	N	2	50
32	20240819	3160	3310	3340	3160	93765	305455215	00	0.00	N	5	-135
33	20240812	3295	3285	3315	3145	107908	348521485	00	0.00	N	2	30
34	20240805	3265	3545	3545	2885	384151	1211138980	00	0.00	N	5	-365
35	20240729	3630	3635	3730	3500	74994	267094075	00	0.00	N	5	-5
36	20240722	3635	3660	3700	3460	84608	301134810	00	0.00	N	5	-25
37	20240715	3660	3790	3835	3605	117418	438138680	00	0.00	N	5	-140
38	20240708	3800	3940	3960	3735	146032	558144265	00	0.00	N	5	-135
39	20240701	3935	4025	4140	3890	157016	625328910	00	0.00	N	5	-65
40	20240624	4000	4460	4470	3950	239987	992932675	00	0.00	N	5	-440
41	20240617	4440	4410	4745	4190	870502	3849493230	00	0.00	N	5	-70
42	20240610	4510	3940	4725	3830	2142402	9444342750	00	0.00	N	2	570
43	20240603	3940	4215	4275	3860	200752	823834465	00	0.00	N	5	-315
44	20240527	4255	4340	4410	4055	376738	1589134955	00	0.00	N	5	-110
45	20240520	4365	4300	4495	4180	429860	1850598765	00	0.00	N	2	125
46	20240513	4240	4535	4680	4195	584976	2572327840	00	0.00	N	5	-245
47	20240507	4485	4245	4780	4185	1103502	4978339925	00	0.00	N	2	240
48	20240429	4245	4050	4565	4050	373632	1590027985	00	0.00	N	2	115
49	20240422	4130	4290	4430	3950	433056	1846512465	00	0.00	N	5	-195
50	20240415	4325	3990	4395	3910	489422	2029588990	00	0.00	N	2	300
51	20240408	4025	4170	4170	3890	198480	800612070	00	0.00	N	5	-155
52	20240401	4180	3900	4530	3845	2422056	10266524410	00	0.00	N	2	335
53	20240325	3845	4280	4490	3835	1463101	6107975655	00	0.00	N	5	-435
54	20240318	4280	4120	4290	4000	796403	3277865625	00	0.00	N	2	100
55	20240311	4180	3825	4865	3705	12193486	53088571065	00	0.00	N	2	355
56	20240304	3825	3865	3895	3700	301112	1139126735	00	0.00	N	5	-10
57	20240226	3835	3940	4500	3810	1692284	6821465450	00	0.00	N	5	-155
58	20240219	3990	3705	4425	3560	6248754	25685449200	00	0.00	N	2	285
59	20240213	3705	3700	3795	3620	141737	522584950	00	0.00	N	2	20
60	20240205	3685	3735	3805	3665	178690	662280650	00	0.00	N	5	-35
61	20240129	3720	3820	3825	3595	356686	1306447680	00	0.00	N	5	-70
62	20240122	3790	3910	4000	3750	125089	481151975	00	0.00	N	5	-110
63	20240115	3900	4035	4115	3845	163251	645372225	00	0.00	N	5	-135
64	20240108	4035	4270	4420	4035	428745	1827674335	00	0.00	N	5	-235
65	20240102	4270	4125	4335	4040	386587	1635126435	00	0.00	N	2	180
66	20231226	4090	4010	4180	4005	136217	556355025	00	0.00	N	2	95
67	20231218	3995	3820	4400	3730	1444488	5973985210	00	0.00	N	2	255
68	20231211	3740	3870	3970	3720	199294	761568475	00	0.00	N	5	-130
69	20231204	3870	3860	4090	3790	462855	1834357720	00	0.00	N	2	10
70	20231127	3860	3855	3920	3660	305123	1155294100	00	0.00	N	2	30
71	20231120	3830	3890	4270	3805	1442468	5792285240	00	0.00	N	5	-130
72	20231113	3960	3510	4440	3390	5172612	21461176890	00	0.00	N	2	480
73	20231106	3480	3475	3880	3400	260068	935700905	00	0.00	N	2	40
74	20231030	3440	3465	3520	3320	276273	944642050	00	0.00	N	5	-25
75	20231023	3465	3630	3885	3300	392073	1386019135	00	0.00	N	5	-240
76	20231016	3705	3815	4350	3575	348519	1372496535	00	0.00	N	5	-215
77	20231010	3920	3760	3970	3700	96649	371523585	00	0.00	N	2	160
78	20231004	3760	3945	4275	3600	438951	1718028855	00	0.00	N	5	-300
79	20230925	4060	4200	4200	3850	170292	682291490	00	0.00	N	5	-140
80	20230918	4200	4515	4810	4110	474204	2126586635	00	0.00	N	5	-380
81	20230911	4580	4790	4895	4400	292194	1339345260	00	0.00	N	5	-250
82	20230904	4830	5050	5190	4705	312873	1544694115	00	0.00	N	5	-200
83	20230828	5030	5100	5180	4945	234545	1182981835	00	0.00	N	2	50
84	20230821	4980	4835	5170	4630	301698	1472952450	00	0.00	N	2	100
85	20230814	4880	5280	5460	4655	711373	3619666540	00	0.00	N	5	-460
86	20230807	5340	4775	5870	4500	2280206	12397523910	00	0.00	N	2	570
87	20230731	4770	4505	4910	4500	339700	1590122815	00	0.00	N	2	220
88	20230724	4550	5600	5610	4165	1239898	5801832420	00	0.00	N	5	-950
89	20230717	5500	5850	6440	5500	910226	5377900260	00	0.00	N	5	-350
90	20230710	5850	5550	6970	5510	5026839	32363801620	00	0.00	N	2	310
91	20230703	5540	5980	6360	5480	595159	3467876940	00	0.00	N	5	-410
92	20230626	5950	6520	6550	5900	330993	2047012870	00	0.00	N	5	-560
93	20230619	6510	6770	6930	6400	398732	2656559920	00	0.00	N	5	-260
94	20230612	6770	7400	7800	6660	1446941	10582624500	00	0.00	N	5	-630
95	20230605	7400	7010	7420	6840	1282994	9157940860	00	0.00	N	2	390
96	20230530	7010	7050	7270	6700	1180752	8277580970	00	0.00	N	5	-40
97	20230522	7050	7960	7980	7030	2343461	17446080170	00	0.00	N	5	-810
98	20230515	7860	7700	8820	7560	9154296	74330147950	00	0.00	N	2	210
99	20230508	7650	8000	8080	7350	2865408	21980657890	00	0.00	N	5	-200
100	20230502	7850	8330	8930	7740	5166289	43413012000	00	0.00	N	5	-120
101	20230424	7970	9060	10900	7350	25509412	226961201530	00	0.00	N	5	-1540
102	20230420	9510	9380	12800	8450	33191439	363123401570	00	0.00	N	2	9510