KissMeData/285800/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	2620	2150	3225	2025	29021722	81757337350	00	0.00	N	2	470
3	20250414	2150	2235	2270	2065	514808	1115704646	00	0.00	N	5	-85
4	20250407	2235	2070	2380	1916	2290486	5016173214	00	0.00	N	2	170
5	20250331	2065	1961	2195	1873	476973	971578937	00	0.00	N	2	80
6	20250324	1985	2145	2145	1974	388787	781614634	00	0.00	N	5	-110
7	20250317	2095	2165	2225	2040	277671	586768859	00	0.00	N	5	-95
8	20250310	2190	2205	2295	2110	258323	566982244	00	0.00	N	5	-5
9	20250304	2195	2255	2335	2145	346929	775572938	00	0.00	N	5	-60
10	20250224	2255	2460	2600	2240	755454	1832565405	00	0.00	N	5	-215
11	20250217	2470	2600	2680	2370	1614366	4057047735	00	0.00	N	5	-160
12	20250210	2630	2480	2785	2465	1631111	4333021295	00	0.00	N	2	165
13	20250203	2465	2780	2780	2450	2347042	6138910435	00	0.00	N	5	-390
14	20250131	2855	2930	3020	2855	344746	1017000725	00	0.00	N	5	-105
15	20250120	2960	2675	3830	2605	26683381	85613308515	00	0.00	N	2	595
16	20250113	2365	2145	2740	2110	1756832	4406830905	00	0.00	N	2	200
17	20250106	2165	2170	2195	2130	91976	199161545	00	0.00	N	2	10
18	20241230	2155	2010	2200	2010	112332	237150455	00	0.00	N	2	90
19	20241223	2065	2135	2670	2065	757593	1747929775	00	0.00	N	5	-55
20	20241216	2120	2165	2200	2080	123018	262842845	00	0.00	N	5	-45
21	20241209	2165	2005	2185	1945	184855	381762036	00	0.00	N	2	40
22	20241202	2125	2365	2550	1980	347021	785667150	00	0.00	N	5	-240
23	20241125	2365	2580	2635	2320	196765	485780705	00	0.00	N	5	-215
24	20241118	2580	2350	2595	2260	262321	633306800	00	0.00	N	2	240
25	20241111	2340	2575	2575	2280	182518	436419945	00	0.00	N	5	-235
26	20241104	2575	2725	2730	2400	188968	493618195	00	0.00	N	5	-150
27	20241028	2725	2630	2875	2565	630121	1712090335	00	0.00	N	2	95
28	20241021	2630	2540	2830	2445	505737	1336236410	00	0.00	N	2	95
29	20241014	2535	2550	2590	2515	100697	256108465	00	0.00	N	5	-15
30	20241007	2550	2450	2590	2425	91696	231571430	00	0.00	N	2	100
31	20240930	2450	2555	2575	2415	65791	162891170	00	0.00	N	5	-110
32	20240923	2560	2390	2790	2345	626033	1611292105	00	0.00	N	2	185
33	20240919	2375	2400	2415	2340	31525	74687100	00	0.00	N	5	-25
34	20240909	2400	2315	2475	2290	176729	418253685	00	0.00	N	2	35
35	20240902	2365	2645	2705	2325	264569	656446470	00	0.00	N	5	-280
36	20240826	2645	2805	2835	2525	206429	550173075	00	0.00	N	5	-160
37	20240819	2805	2800	2855	2600	215613	595638770	00	0.00	N	2	5
38	20240812	2800	2785	3160	2750	957157	2806973155	00	0.00	N	5	-25
39	20240805	2825	2950	2950	2210	1446470	3908473865	00	0.00	N	5	-125
40	20240729	2950	2960	3110	2920	191779	577043160	00	0.00	N	5	-30
41	20240722	2980	3200	3280	2980	167871	514376110	00	0.00	N	5	-210
42	20240715	3190	3435	3450	3100	327989	1074026460	00	0.00	N	5	-245
43	20240708	3435	3410	3480	3385	188732	646418195	00	0.00	N	3	0
44	20240701	3435	3420	3540	3375	277831	953061775	00	0.00	N	2	5
45	20240624	3430	3620	3655	3410	412605	1432935735	00	0.00	N	5	-220
46	20240617	3650	3670	3980	3600	1473077	5609164645	00	0.00	N	5	-10
47	20240610	3660	3565	3695	3520	453118	1636774200	00	0.00	N	2	95
48	20240603	3565	3890	4270	3550	4539054	18109464445	00	0.00	N	5	-95
49	20240527	3660	3305	4210	3275	10683811	42136359470	00	0.00	N	2	345
50	20240520	3315	3450	3485	3250	249588	833121205	00	0.00	N	5	-65
51	20240513	3380	3400	3490	3300	298368	1012865170	00	0.00	N	5	-35
52	20240507	3415	3425	3500	3375	167142	571161335	00	0.00	N	5	-5
53	20240429	3420	3340	3465	3340	219787	747259095	00	0.00	N	2	85
54	20240422	3335	3300	3455	3300	346102	1166622535	00	0.00	N	5	-10
55	20240415	3345	3755	3790	3340	554045	1959287765	00	0.00	N	5	-445
56	20240408	3790	3885	3950	3750	439144	1688445270	00	0.00	N	5	-90
57	20240401	3880	3740	3945	3730	644453	2461416270	00	0.00	N	2	105
58	20240325	3775	3835	3935	3725	720447	2754789915	00	0.00	N	5	-55
59	20240318	3830	3860	3900	3715	610962	2317555640	00	0.00	N	5	-50
60	20240311	3880	3840	4015	3790	617833	2399753460	00	0.00	N	2	5
61	20240304	3875	4245	4295	3825	834871	3356611605	00	0.00	N	5	-370
62	20240226	4245	4195	4600	4100	1300374	5657911915	00	0.00	N	2	25
63	20240219	4220	4305	4675	4165	2695072	11964373775	00	0.00	N	5	-30
64	20240213	4250	4620	4620	4170	1715985	7446573465	00	0.00	N	5	-330
65	20240205	4580	4260	4790	4240	10869692	50176973250	00	0.00	N	2	345
66	20240129	4235	3875	4850	3825	21911232	98854470860	00	0.00	N	2	360
67	20240122	3875	3860	4680	3760	12165507	53160605965	00	0.00	N	2	35
68	20240115	3840	3975	4100	3740	439261	1702203075	00	0.00	N	5	-140
69	20240108	3980	3965	4195	3920	928731	3770608650	00	0.00	N	2	15
70	20240102	3965	3820	4030	3805	426550	1671263845	00	0.00	N	2	145
71	20231226	3820	3790	3850	3730	229480	865194825	00	0.00	N	2	30
72	20231218	3790	3840	3990	3790	473310	1833483785	00	0.00	N	5	-50
73	20231211	3840	3915	3975	3750	552628	2132375155	00	0.00	N	5	-25
74	20231204	3865	4000	4110	3810	1049923	4108354810	00	0.00	N	5	-135
75	20231127	4000	3875	4695	3805	5653576	24546074365	00	0.00	N	2	105
76	20231120	3895	3780	4140	3720	1499108	5942781940	00	0.00	N	2	115
77	20231113	3780	3885	4070	3610	1198973	4634355925	00	0.00	N	5	-95
78	20231106	3875	4200	4290	3765	1873168	7648675985	00	0.00	N	5	-330
79	20231030	4205	3550	4535	3490	16366079	68391270595	00	0.00	N	2	605
80	20231023	3600	3485	4145	3485	1075342	4047430490	00	0.00	N	2	55
81	20231016	3545	4670	5270	3500	11635218	54792280940	00	0.00	N	5	-725
82	20231010	4270	4370	4540	4130	424685	1851377560	00	0.00	N	5	-100
83	20231004	4370	4415	4490	4050	338831	1435791000	00	0.00	N	5	-45
84	20230925	4415	4455	4510	4180	404478	1765593125	00	0.00	N	5	-40
85	20230918	4455	5000	6140	4455	5947231	31887396705	00	0.00	N	5	-555
86	20230911	5010	4715	5140	4690	942361	4632984070	00	0.00	N	2	280
87	20230904	4730	5000	5120	4620	1251738	6125810075	00	0.00	N	5	-215
88	20230828	4945	5700	5750	4805	2700614	14039584600	00	0.00	N	5	-715
89	20230821	5660	5420	6450	5240	8239153	47594284240	00	0.00	N	2	190
90	20230814	5470	6850	7250	5470	13402381	88803794250	00	0.00	N	5	-1270
91	20230807	6740	5820	6740	5110	34037437	204991460680	00	0.00	N	2	1300
92	20230731	5440	4310	5440	4060	4134599	20454074605	00	0.00	N	2	1130
93	20230724	4310	4915	4915	4020	1346519	5851446375	00	0.00	N	5	-545
94	20230717	4855	5380	5380	4805	1222246	6163065450	00	0.00	N	5	-485
95	20230710	5340	5800	5860	5270	1436374	8036952210	00	0.00	N	5	-460
96	20230703	5800	6490	7050	5800	4455531	28137995110	00	0.00	N	5	-720
97	20230626	6520	7820	7900	6500	1775383	12995306460	00	0.00	N	5	-1380
98	20230619	7900	8010	8690	7900	8593819	71719961060	00	0.00	N	5	-60
99	20230612	7960	8220	9680	7510	24606978	213357748770	00	0.00	N	2	100
100	20230605	7860	8210	8830	7270	15947732	129368565550	00	0.00	N	5	-340
101	20230601	8200	10000	13000	8070	17282091	168717564940	00	0.00	N	2	8200