KissMeData/362990/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	2245	2385	2760	2235	5022868	12565832642	00	0.00	N	5	-160
3	20250414	2405	2530	2800	2300	5433864	13952298119	00	0.00	N	5	-145
4	20250407	2550	1929	2840	1834	21374871	53526035429	00	0.00	N	2	611
5	20250331	1939	1934	2125	1830	539362	1060169672	00	0.00	N	2	4
6	20250324	1935	2020	2090	1870	356797	718009479	00	0.00	N	5	-80
7	20250317	2015	2180	2245	1990	558548	1174378861	00	0.00	N	5	-165
8	20250310	2180	2190	2405	2000	4326589	9555674305	00	0.00	N	5	-10
9	20250304	2190	2000	2535	1887	10024556	23632582164	00	0.00	N	2	203
10	20250224	1987	1920	2010	1869	265056	518258461	00	0.00	N	2	52
11	20250217	1935	1825	1981	1805	288860	550958043	00	0.00	N	2	103
12	20250210	1832	1870	1901	1812	170981	316003534	00	0.00	N	5	-50
13	20250203	1882	1906	2050	1860	240893	464119968	00	0.00	N	5	-98
14	20250131	1980	2050	2100	1971	62272	125476048	00	0.00	N	5	-95
15	20250120	2075	2005	2190	1991	962936	2006828427	00	0.00	N	2	50
16	20250113	2025	1878	2115	1817	960219	1914301845	00	0.00	N	2	124
17	20250106	1901	1832	1950	1832	84620	160610606	00	0.00	N	2	46
18	20241230	1855	1735	1890	1710	54409	96617805	00	0.00	N	2	110
19	20241223	1745	1939	1951	1743	113468	207386536	00	0.00	N	5	-184
20	20241216	1929	1905	1985	1835	210988	406044431	00	0.00	N	2	39
21	20241209	1890	1820	1905	1655	306077	545674325	00	0.00	N	2	27
22	20241202	1863	1930	1986	1834	403959	772453393	00	0.00	N	5	-67
23	20241125	1930	1809	1970	1784	412436	774572784	00	0.00	N	2	121
24	20241118	1809	1865	1950	1774	223065	416139892	00	0.00	N	5	-68
25	20241111	1877	2055	2055	1840	604356	1151295923	00	0.00	N	5	-173
26	20241104	2050	1936	2100	1936	457349	926975169	00	0.00	N	2	114
27	20241028	1936	2220	2255	1880	1006346	2120817657	00	0.00	N	5	-284
28	20241021	2220	2260	2445	2155	3196043	7317250515	00	0.00	N	5	-40
29	20241014	2260	2140	2645	2095	10549583	25112853170	00	0.00	N	2	75
30	20241007	2185	1948	2565	1948	17908692	41839239096	00	0.00	N	2	215
31	20240930	1970	1933	2240	1874	2314891	4906725670	00	0.00	N	2	37
32	20240923	1933	1828	2270	1804	4253319	8976873232	00	0.00	N	2	123
33	20240919	1810	1801	1828	1800	51587	93703978	00	0.00	N	2	10
34	20240909	1800	1833	1864	1754	156403	280341751	00	0.00	N	5	-33
35	20240902	1833	1940	1951	1802	171795	324242439	00	0.00	N	5	-87
36	20240826	1920	2020	2020	1900	165287	321335311	00	0.00	N	5	-69
37	20240819	1989	2070	2075	1970	194206	389603252	00	0.00	N	5	-61
38	20240812	2050	2000	2180	2000	236342	491217230	00	0.00	N	2	53
39	20240805	1997	2235	2235	1580	484323	977031722	00	0.00	N	5	-258
40	20240729	2255	2260	2665	2235	3747108	9177616020	00	0.00	N	2	10
41	20240722	2245	2410	2700	2235	2358052	5803834055	00	0.00	N	5	-165
42	20240715	2410	2560	2590	2410	211348	524898455	00	0.00	N	5	-150
43	20240708	2560	2590	2665	2550	210376	544157670	00	0.00	N	5	-60
44	20240701	2620	2610	2955	2590	639958	1763170675	00	0.00	N	2	10
45	20240624	2610	2625	2655	2560	133675	346111735	00	0.00	N	5	-5
46	20240617	2615	2805	2810	2605	186361	497138485	00	0.00	N	5	-205
47	20240610	2820	2600	2885	2540	558830	1529199010	00	0.00	N	2	225
48	20240603	2595	2715	2975	2585	934169	2592304860	00	0.00	N	5	-105
49	20240527	2700	2635	3035	2520	2706589	7619413855	00	0.00	N	2	65
50	20240520	2635	2670	2685	2595	226272	592957655	00	0.00	N	5	-35
51	20240513	2670	2835	2835	2650	281888	763511220	00	0.00	N	5	-165
52	20240507	2835	2860	2875	2775	187173	529686045	00	0.00	N	5	-20
53	20240429	2855	2750	2920	2740	217945	616030845	00	0.00	N	2	115
54	20240422	2740	2665	2810	2635	416475	1130712345	00	0.00	N	2	75
55	20240415	2665	2850	2930	2665	1390608	3881408775	00	0.00	N	5	-155
56	20240408	2820	3005	3010	2770	545278	1568933760	00	0.00	N	5	-190
57	20240401	3010	3110	3170	2835	1014596	3016278780	00	0.00	N	5	-125
58	20240325	3135	3230	3395	3130	1207641	3949420590	00	0.00	N	5	-55
59	20240318	3190	2960	3500	2945	4855388	16098569115	00	0.00	N	2	240
60	20240311	2950	2890	3075	2840	549126	1613556290	00	0.00	N	2	100
61	20240304	2850	3075	3105	2840	902040	2662590690	00	0.00	N	5	-215
62	20240226	3065	3080	3260	3005	909005	2840495800	00	0.00	N	5	-15
63	20240219	3080	3245	3325	2995	1129261	3601464105	00	0.00	N	5	-140
64	20240213	3220	3360	3400	3120	1494742	4824593780	00	0.00	N	5	-155
65	20240205	3375	3700	3890	3370	2980585	10730940445	00	0.00	N	5	-270
66	20240129	3645	5050	5170	3435	9246729	37865591160	00	0.00	N	5	-1745
67	20240125	5390	7600	8240	5320	16528221	112139686030	00	0.00	N	2	5390