KissMeData/146060/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	1270	1246	1276	1236	146919	184267870	00	0.00	N	2	24
3	20250414	1246	1199	1259	1185	151305	184169089	00	0.00	N	2	59
4	20250407	1187	1215	1230	1143	196147	230267305	00	0.00	N	5	-43
5	20250331	1230	1265	1269	1172	157017	191979943	00	0.00	N	5	-51
6	20250324	1281	1312	1327	1270	142411	185431813	00	0.00	N	5	-31
7	20250317	1312	1356	1373	1281	177595	237919559	00	0.00	N	5	-44
8	20250310	1356	1300	1374	1278	605928	807888588	00	0.00	N	2	56
9	20250304	1300	1215	1341	1169	910874	1156900627	00	0.00	N	2	96
10	20250224	1204	1230	1247	1193	201684	246882838	00	0.00	N	5	-43
11	20250217	1247	1236	1269	1196	303272	373688250	00	0.00	N	2	37
12	20250210	1210	1160	1242	1152	364143	437703755	00	0.00	N	2	50
13	20250203	1160	1158	1194	1108	283848	322599199	00	0.00	N	5	-4
14	20250131	1164	1191	1191	1135	36221	41948102	00	0.00	N	5	-27
15	20250120	1191	1220	1235	1175	218610	263790741	00	0.00	N	5	-29
16	20250113	1220	1169	1229	1141	332419	396110656	00	0.00	N	2	42
17	20250106	1178	1158	1242	1150	496588	590259445	00	0.00	N	2	20
18	20241230	1158	1094	1159	1071	127783	143346242	00	0.00	N	2	44
19	20241223	1114	1100	1152	1052	264864	291703665	00	0.00	N	2	14
20	20241216	1100	1106	1144	1056	313408	346806573	00	0.00	N	5	-6
21	20241209	1106	1065	1110	969	1015708	1033367169	00	0.00	N	2	11
22	20241202	1095	1166	1196	1052	648794	726069114	00	0.00	N	5	-77
23	20241125	1172	1155	1287	1149	2105762	2551715830	00	0.00	N	2	13
24	20241118	1159	1143	1194	1143	369248	429466778	00	0.00	N	2	16
25	20241111	1143	1234	1238	1121	449595	523441878	00	0.00	N	5	-90
26	20241104	1233	1235	1270	1224	429475	535690026	00	0.00	N	5	-1
27	20241028	1234	1221	1272	1221	496882	617903804	00	0.00	N	2	5
28	20241021	1229	1232	1330	1215	869679	1090085377	00	0.00	N	5	-11
29	20241014	1240	1297	1300	1237	260750	331005386	00	0.00	N	5	-65
30	20241007	1305	1291	1375	1273	242937	316892885	00	0.00	N	2	14
31	20240930	1291	1313	1340	1263	253120	327873955	00	0.00	N	5	-22
32	20240923	1313	1274	1395	1250	730235	963544753	00	0.00	N	2	39
33	20240919	1274	1285	1293	1205	202863	256420965	00	0.00	N	5	-11
34	20240909	1285	1290	1420	1278	1680045	2260746087	00	0.00	N	5	-24
35	20240902	1309	1376	1376	1295	150516	200794199	00	0.00	N	5	-52
36	20240826	1361	1375	1391	1302	178230	242789039	00	0.00	N	5	-14
37	20240819	1375	1429	1444	1353	149641	208015988	00	0.00	N	5	-47
38	20240812	1422	1370	1477	1359	312124	440842064	00	0.00	N	2	39
39	20240805	1383	1423	1440	1220	631164	851767679	00	0.00	N	5	-48
40	20240729	1431	1470	1500	1400	331907	479421122	00	0.00	N	5	-27
41	20240722	1458	1462	1520	1443	500423	735512162	00	0.00	N	5	-4
42	20240715	1462	1501	1651	1455	877318	1354001863	00	0.00	N	5	-9
43	20240708	1471	1575	1575	1470	346682	524307249	00	0.00	N	5	-82
44	20240701	1553	1515	1553	1480	377489	568970600	00	0.00	N	2	38
45	20240624	1515	1685	1717	1514	635920	1011321978	00	0.00	N	5	-104
46	20240617	1619	1578	1620	1540	496012	788949346	00	0.00	N	2	29
47	20240610	1590	1595	1617	1574	247044	393054777	00	0.00	N	5	-15
48	20240603	1605	1587	1677	1587	519066	851669289	00	0.00	N	2	19
49	20240527	1586	1578	1619	1552	259347	409975023	00	0.00	N	2	9
50	20240520	1577	1702	1727	1573	458652	758379196	00	0.00	N	5	-131
51	20240513	1708	1685	1751	1685	148118	254853271	00	0.00	N	5	-7
52	20240507	1715	1711	1796	1685	352781	610968490	00	0.00	N	2	4
53	20240429	1711	1611	1734	1585	268562	451246491	00	0.00	N	2	97
54	20240422	1614	1576	1651	1575	364193	586321978	00	0.00	N	2	24
55	20240415	1590	1688	1911	1568	1173327	1957663938	00	0.00	N	5	-121
56	20240408	1711	1705	1785	1638	570776	967794196	00	0.00	N	2	19
57	20240401	1692	1791	1828	1642	637358	1097224336	00	0.00	N	5	-99
58	20240325	1791	1874	1874	1730	724679	1299966744	00	0.00	N	5	-83
59	20240318	1874	1849	1993	1832	1168914	2234500378	00	0.00	N	2	44
60	20240311	1830	1890	1914	1815	997705	1846518784	00	0.00	N	5	-120
61	20240304	1950	2265	2310	1938	1857506	3813812611	00	0.00	N	5	-315
62	20240226	2265	2230	2415	2195	1318984	3029189335	00	0.00	N	2	35
63	20240219	2230	2165	2580	2065	4941444	11908606275	00	0.00	N	2	60
64	20240213	2170	2115	2225	2100	388533	840036385	00	0.00	N	2	65
65	20240205	2105	2170	2200	2080	426851	911386625	00	0.00	N	5	-55
66	20240129	2160	2135	2270	2070	807922	1745237930	00	0.00	N	2	35
67	20240122	2125	2280	2280	2085	784565	1689279810	00	0.00	N	5	-120
68	20240115	2245	2370	2370	2155	713604	1621949910	00	0.00	N	5	-115
69	20240108	2360	2505	2505	2300	985660	2365912000	00	0.00	N	5	-135
70	20240102	2495	2405	2540	2320	1289603	3115769435	00	0.00	N	2	110
71	20231226	2385	2250	2400	2190	1273656	2937916660	00	0.00	N	2	135
72	20231218	2250	2345	2350	2230	1157282	2650335855	00	0.00	N	5	-60
73	20231211	2310	2445	2530	2200	3023516	6982952855	00	0.00	N	5	-155
74	20231204	2465	2455	2495	2330	947819	2281381535	00	0.00	N	2	30
75	20231127	2435	2560	2580	2395	1194619	2950075175	00	0.00	N	5	-95
76	20231120	2530	2590	2770	2375	2839757	7194345460	00	0.00	N	5	-85
77	20231113	2615	2635	2800	2510	856457	2271438605	00	0.00	N	3	0
78	20231106	2615	2880	3100	2565	1578860	4514023440	00	0.00	N	5	-225
79	20231030	2840	2675	2870	2500	2539103	6839186510	00	0.00	N	2	160
80	20231023	2680	3010	3970	2630	9601874	32086085965	00	0.00	N	5	-325
81	20231016	3005	3420	3495	2905	1270774	4086909225	00	0.00	N	5	-420
82	20231010	3425	3725	3725	3375	1176697	4164781635	00	0.00	N	5	-325
83	20231004	3750	4015	4055	3510	1869495	6983552470	00	0.00	N	5	-350
84	20230925	4100	4990	5040	3990	2724532	12142039150	00	0.00	N	5	-990
85	20230918	5090	5850	6490	5060	17021963	100462444950	00	0.00	N	5	-910
86	20230911	6000	7090	8250	5300	61134156	418586238040	00	0.00	N	2	90
87	20230908	5910	5910	5910	5910	943611	5576741010	00	0.00	N	2	5910