KissMeData/452300/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	3180	3140	3885	3095	15593945	55559187981	00	0.00	N	2	90
3	20250414	3090	3045	3280	2990	3349112	10465697961	00	0.00	N	2	60
4	20250407	3030	2705	3105	2610	3733750	10873517573	00	0.00	N	2	260
5	20250331	2770	2600	2770	2555	819824	2196347050	00	0.00	N	2	110
6	20250324	2660	2800	2850	2635	1060909	2904472493	00	0.00	N	5	-105
7	20250317	2765	2820	3120	2730	3513310	10269754555	00	0.00	N	5	-60
8	20250310	2825	2850	3015	2650	2580293	7344213501	00	0.00	N	2	35
9	20250304	2790	2730	3300	2650	14553322	44366620625	00	0.00	N	2	35
10	20250224	2755	2835	3435	2730	13552607	43181768110	00	0.00	N	5	-130
11	20250217	2885	2535	3285	2530	3061017	8921442195	00	0.00	N	2	330
12	20250210	2555	2575	2745	2490	594168	1567751000	00	0.00	N	5	-65
13	20250203	2620	2485	2710	2435	543897	1388232125	00	0.00	N	2	40
14	20250131	2580	2580	2620	2535	57884	148222935	00	0.00	N	3	0
15	20250120	2580	2720	2760	2540	723821	1896248160	00	0.00	N	5	-150
16	20250113	2730	2770	2810	2710	237354	653233590	00	0.00	N	5	-65
17	20250106	2795	2770	2865	2720	280229	783861500	00	0.00	N	2	35
18	20241230	2760	2605	2800	2570	180435	487215825	00	0.00	N	2	155
19	20241223	2605	2620	2730	2585	179015	476091570	00	0.00	N	2	5
20	20241216	2600	2870	2975	2600	550547	1551239020	00	0.00	N	5	-320
21	20241209	2920	2605	2930	2400	1347208	3660851720	00	0.00	N	2	200
22	20241202	2720	2995	2995	2630	893351	2483317540	00	0.00	N	2	95
23	20241125	2625	2420	2725	2420	485981	1247365245	00	0.00	N	2	185
24	20241118	2440	2430	2535	2380	295051	726426330	00	0.00	N	2	15
25	20241111	2425	2670	2680	2320	920775	2274345000	00	0.00	N	5	-240
26	20241104	2665	2625	2805	2620	266575	720883830	00	0.00	N	2	40
27	20241028	2625	2595	2800	2595	378202	1019864475	00	0.00	N	2	35
28	20241021	2590	2755	2960	2555	516280	1411120555	00	0.00	N	5	-175
29	20241014	2765	2935	3040	2700	605335	1743418510	00	0.00	N	5	-170
30	20241007	2935	3005	3265	2925	1237423	3783665025	00	0.00	N	5	-35
31	20240930	2970	3155	3155	2960	181328	547662280	00	0.00	N	5	-150
32	20240923	3120	3010	3240	3005	959189	2984527635	00	0.00	N	2	150
33	20240919	2970	2940	3150	2845	694724	2076034780	00	0.00	N	2	35
34	20240909	2935	2850	3000	2825	582953	1692587585	00	0.00	N	2	5
35	20240902	2930	3265	3305	2890	866973	2661854170	00	0.00	N	5	-335
36	20240826	3265	3720	3850	3140	1896549	6548231300	00	0.00	N	5	-435
37	20240819	3700	3670	4170	3435	19515667	75110448510	00	0.00	N	2	80
38	20240812	3620	3140	4405	3095	25105057	97183325395	00	0.00	N	2	470
39	20240805	3150	2890	3300	2385	1515258	4387312805	00	0.00	N	2	125
40	20240729	3025	3205	3365	3025	410475	1298342750	00	0.00	N	5	-215
41	20240722	3240	3465	3605	3165	585783	1946991520	00	0.00	N	5	-240
42	20240715	3480	3630	3720	3405	419766	1491877160	00	0.00	N	5	-165
43	20240708	3645	3545	3715	3515	430264	1562021415	00	0.00	N	2	130
44	20240701	3515	3640	3860	3425	869365	3094601810	00	0.00	N	5	-185
45	20240624	3700	3850	3890	3685	679344	2569474560	00	0.00	N	5	-230
46	20240617	3930	4150	4270	3910	974032	3960811540	00	0.00	N	5	-215
47	20240610	4145	4130	4650	4065	3381897	14423936455	00	0.00	N	5	-45
48	20240603	4190	4120	4430	4020	1242170	5184330750	00	0.00	N	2	150
49	20240527	4040	4175	4270	3995	512097	2098258620	00	0.00	N	5	-130
50	20240520	4170	4275	4535	4160	886475	3805694020	00	0.00	N	5	-80
51	20240513	4250	4495	4515	4215	683320	2967204825	00	0.00	N	5	-270
52	20240507	4520	4565	4860	4380	1790345	8258541105	00	0.00	N	5	-45
53	20240429	4565	4420	4805	4320	2936447	13727559645	00	0.00	N	2	145
54	20240422	4420	4005	4650	3975	3101403	13551711990	00	0.00	N	2	395
55	20240415	4025	4375	4480	3910	924020	3869420225	00	0.00	N	5	-415
56	20240408	4440	4560	4560	4205	809945	3556653235	00	0.00	N	5	-110
57	20240401	4550	4710	5560	4530	8147539	41737245835	00	0.00	N	5	-155
58	20240325	4705	4510	4890	4470	1587522	7385670745	00	0.00	N	2	190
59	20240318	4515	4390	5510	4360	8024574	39919478665	00	0.00	N	2	145
60	20240311	4370	4570	4720	4350	1159192	5178665990	00	0.00	N	5	-280
61	20240304	4650	5390	5570	4575	2577742	13018514645	00	0.00	N	5	-740
62	20240226	5390	4250	5720	4250	13589185	69920774800	00	0.00	N	2	1090
63	20240219	4300	4640	4640	4280	1275457	5618111925	00	0.00	N	5	-265
64	20240213	4565	4450	5200	4405	3692160	17595891825	00	0.00	N	2	110
65	20240205	4455	4360	4555	4125	1761769	7636952330	00	0.00	N	2	10
66	20240129	4445	5490	5520	4380	2421218	11641460690	00	0.00	N	5	-1015
67	20240122	5460	5910	6110	5240	3297589	18794321670	00	0.00	N	5	-440
68	20240115	5900	7570	8130	5670	10252401	70443400520	00	0.00	N	5	-1700
69	20240108	7600	7590	9200	7240	44068039	358569394580	00	0.00	N	2	330
70	20240102	7270	5590	7580	5350	75596708	475665815680	00	0.00	N	2	2070
71	20231226	5200	4015	5200	3975	11735982	56021560955	00	0.00	N	2	1135
72	20231218	4065	4110	4430	4030	2212502	9312273050	00	0.00	N	5	-85
73	20231211	4150	5220	5470	4100	4427698	21367310320	00	0.00	N	5	-890
74	20231204	5040	5000	5340	4445	5264000	25971092015	00	0.00	N	2	40
75	20231127	5000	6220	6320	4950	9560906	53570143385	00	0.00	N	5	-1300
76	20231120	6300	8380	8850	6220	35382162	264623633580	00	0.00	N	5	-1870
77	20231115	8170	7000	11220	6500	103096264	944947166540	00	0.00	N	2	8170