KissMeData/188260/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2400	2565	2590	2390	96149	240233700	00	0.00	N	5	-165
3	20250507	2565	2610	2645	2525	43868	112378670	00	0.00	N	5	-20
4	20250428	2585	2635	2635	2530	57091	146989829	00	0.00	N	5	-30
5	20250421	2615	2645	2660	2575	92424	242207061	00	0.00	N	5	-5
6	20250414	2620	2500	2700	2485	74980	193820447	00	0.00	N	2	140
7	20250407	2480	2455	2485	2290	54435	130045995	00	0.00	N	2	25
8	20250331	2455	2490	2570	2365	56204	137684655	00	0.00	N	5	-35
9	20250324	2490	2540	2685	2455	111745	282992004	00	0.00	N	5	-50
10	20250317	2540	2585	2690	2485	83572	213045170	00	0.00	N	5	-45
11	20250310	2585	2560	2675	2505	90473	233059637	00	0.00	N	2	25
12	20250304	2560	2605	2675	2470	93286	237984083	00	0.00	N	5	-45
13	20250224	2605	2825	2940	2600	316637	883567590	00	0.00	N	5	-120
14	20250217	2725	2800	2810	2600	143267	391523920	00	0.00	N	2	10
15	20250210	2715	2775	2775	2635	152962	413107590	00	0.00	N	5	-70
16	20250203	2785	2685	2790	2605	185692	499626440	00	0.00	N	2	100
17	20250131	2685	2845	2845	2475	334641	865174685	00	0.00	N	5	-120
18	20250120	2805	3035	3075	2780	481416	1399826550	00	0.00	N	5	-220
19	20250113	3025	3370	3405	2935	1459690	4625922600	00	0.00	N	5	-435
20	20250106	3460	2735	4705	2675	7379119	30245897980	00	0.00	N	2	730
21	20241230	2730	2660	2825	2530	176682	472797345	00	0.00	N	2	70
22	20241223	2660	2705	2780	2505	52715	140605890	00	0.00	N	5	-20
23	20241216	2680	2635	2765	2550	84965	228119570	00	0.00	N	2	70
24	20241209	2610	2410	2635	2200	127786	305066210	00	0.00	N	2	175
25	20241202	2435	2645	2720	2235	272400	669399965	00	0.00	N	5	-205
26	20241125	2640	2700	2880	2610	118627	324858810	00	0.00	N	5	-80
27	20241118	2720	2635	2960	2600	259643	723362160	00	0.00	N	2	85
28	20241111	2635	2730	2790	2465	271571	712479355	00	0.00	N	5	-95
29	20241104	2730	2780	2900	2670	426442	1181295235	00	0.00	N	5	-55
30	20241028	2785	2835	2950	2740	483546	1369859525	00	0.00	N	5	-80
31	20241021	2865	3740	3790	2810	3786409	12320346705	00	0.00	N	5	-745
32	20241014	3610	2905	4415	2705	7751135	30085910595	00	0.00	N	2	705
33	20241007	2905	3095	3165	2730	370014	1113937490	00	0.00	N	5	-160
34	20240930	3065	3065	3320	3030	334118	1043199625	00	0.00	N	5	-35
35	20240923	3100	3335	3335	3040	1006454	3147524010	00	0.00	N	5	-195
36	20240919	3295	3420	4000	3295	3691266	13608881880	00	0.00	N	3	0
37	20240909	3295	2965	3885	2900	9160272	32429260305	00	0.00	N	2	295
38	20240902	3000	4035	4145	2935	2655069	9563003555	00	0.00	N	5	-995
39	20240826	3995	4455	5700	3995	28605562	139209744910	00	0.00	N	5	-645
40	20240819	4640	3210	5350	3180	29492357	130266545165	00	0.00	N	2	1470
41	20240812	3170	2765	3470	2760	933370	3021221100	00	0.00	N	2	380
42	20240805	2790	2920	2920	2525	110279	297191875	00	0.00	N	5	-130
43	20240729	2920	2925	3090	2815	49615	145657570	00	0.00	N	3	0
44	20240722	2920	3030	3085	2850	82957	246567835	00	0.00	N	5	-115
45	20240715	3035	3140	3170	2955	32922	99959800	00	0.00	N	5	-125
46	20240708	3160	3090	3180	3025	54750	169693365	00	0.00	N	2	65
47	20240701	3095	2980	3280	2890	162286	498148835	00	0.00	N	2	115
48	20240624	2980	3045	3160	2880	74371	221382495	00	0.00	N	5	-90
49	20240617	3070	3185	3220	3020	50414	156746985	00	0.00	N	5	-130
50	20240610	3200	3105	3280	3055	47920	151430785	00	0.00	N	2	95
51	20240603	3105	3265	3280	3050	113058	352800820	00	0.00	N	5	-80
52	20240527	3185	3535	3535	3075	181300	581673255	00	0.00	N	5	-185
53	20240520	3370	3550	3600	3345	63886	218854050	00	0.00	N	5	-180
54	20240513	3550	3610	3700	3525	52480	187889465	00	0.00	N	5	-60
55	20240507	3610	3725	3780	3555	62537	226806385	00	0.00	N	5	-140
56	20240429	3750	3735	3815	3705	16518	62082840	00	0.00	N	3	0
57	20240422	3750	3810	3830	3655	27343	102809145	00	0.00	N	2	35
58	20240415	3715	3605	3865	3575	74095	272923995	00	0.00	N	2	15
59	20240408	3700	3695	3850	3630	30853	113953945	00	0.00	N	2	5
60	20240401	3695	3805	3960	3630	66390	248222325	00	0.00	N	5	-125
61	20240325	3820	3835	4150	3780	257425	1015443555	00	0.00	N	2	5
62	20240318	3815	3755	4300	3650	796284	3183401675	00	0.00	N	2	140
63	20240311	3675	3630	3740	3615	83180	305545445	00	0.00	N	2	15
64	20240304	3660	3650	3740	3610	79500	292297715	00	0.00	N	5	-40
65	20240226	3700	3635	3735	3600	82295	301972045	00	0.00	N	2	75
66	20240219	3625	3720	3760	3580	128348	468270375	00	0.00	N	5	-100
67	20240213	3725	3860	3940	3575	225795	831929640	00	0.00	N	5	-125
68	20240205	3850	3830	4210	3765	112520	443868635	00	0.00	N	2	85
69	20240129	3765	3990	4070	3680	166962	646080335	00	0.00	N	5	-225
70	20240122	3990	4120	4300	3945	128173	521284495	00	0.00	N	5	-20
71	20240115	4010	4180	4250	3940	230256	943027710	00	0.00	N	5	-185
72	20240108	4195	4230	4600	4185	530298	2331588965	00	0.00	N	5	-25
73	20240102	4220	4215	4270	4110	142529	596919555	00	0.00	N	2	70
74	20231226	4150	4140	4190	4025	155252	636684325	00	0.00	N	5	-5
75	20231218	4155	4175	4385	4125	217124	915091455	00	0.00	N	5	-20
76	20231211	4175	4685	4695	4090	502937	2177449540	00	0.00	N	5	-510
77	20231204	4685	4295	4845	4180	758424	3433525055	00	0.00	N	2	330
78	20231127	4355	4500	5050	4320	2423373	11276808705	00	0.00	N	5	-145
79	20231120	4500	4590	5120	4400	2026803	9537909715	00	0.00	N	2	5
80	20231113	4495	5220	5300	4495	2314876	11464019175	00	0.00	N	5	-755
81	20231106	5250	8090	9910	5190	28378525	233179313760	00	0.00	N	5	-3260
82	20231103	8510	7720	9130	6380	23573082	194895513930	00	0.00	N	2	8510