KissMeData/405920/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2495	2590	2620	2480	75358	193826825	00	0.00	N	5	-90
3	20250507	2585	2405	2590	2400	79734	201337389	00	0.00	N	2	180
4	20250428	2405	2455	2565	2390	19141	46982169	00	0.00	N	5	-50
5	20250421	2455	2490	2490	2395	41933	102080770	00	0.00	N	5	-35
6	20250414	2490	2305	2500	2275	54583	128807830	00	0.00	N	2	190
7	20250407	2300	2230	2550	2100	312576	730673027	00	0.00	N	2	45
8	20250331	2255	2520	2580	2240	153609	371075568	00	0.00	N	5	-265
9	20250324	2520	2635	2695	2515	64528	166115927	00	0.00	N	5	-115
10	20250317	2635	2760	2760	2595	165303	444718272	00	0.00	N	5	-95
11	20250310	2730	2595	3020	2530	629260	1770833942	00	0.00	N	2	100
12	20250304	2630	2605	2770	2595	52229	137361601	00	0.00	N	5	-40
13	20250224	2670	2755	2835	2650	68301	186302500	00	0.00	N	5	-120
14	20250217	2790	2700	2830	2645	132008	360346820	00	0.00	N	2	90
15	20250210	2700	2745	2895	2685	78204	216418655	00	0.00	N	5	-60
16	20250203	2760	2900	2900	2660	106536	292693020	00	0.00	N	5	-160
17	20250131	2920	2950	2955	2890	9140	26634645	00	0.00	N	3	0
18	20250120	2920	3015	3050	2910	55010	163765670	00	0.00	N	5	-110
19	20250113	3030	3100	3115	3000	65849	200332020	00	0.00	N	5	-85
20	20250106	3115	3105	3170	3080	56377	175832520	00	0.00	N	2	10
21	20241230	3105	3050	3125	3010	25980	79848595	00	0.00	N	2	85
22	20241223	3020	3090	3235	3000	64609	200786090	00	0.00	N	5	-85
23	20241216	3105	3375	3470	3100	153542	508046575	00	0.00	N	5	-270
24	20241209	3375	3355	3450	3050	395878	1288634005	00	0.00	N	5	-130
25	20241202	3505	3035	4035	3005	6476853	23238520040	00	0.00	N	2	495
26	20241125	3010	3265	3265	2980	60761	189952005	00	0.00	N	5	-215
27	20241118	3225	3020	3320	3000	83385	263720300	00	0.00	N	2	205
28	20241111	3020	3700	3700	3000	140423	460482835	00	0.00	N	5	-675
29	20241104	3695	3630	3805	3495	63451	230649095	00	0.00	N	2	65
30	20241028	3630	3645	3760	3615	34230	126396240	00	0.00	N	5	-50
31	20241021	3680	3900	3900	3590	51782	192929590	00	0.00	N	5	-200
32	20241014	3880	3925	4035	3810	56244	221369550	00	0.00	N	5	-45
33	20241007	3925	4185	4290	3870	97217	397315970	00	0.00	N	5	-260
34	20240930	4185	4295	4380	4130	107688	456518790	00	0.00	N	5	-85
35	20240923	4270	3940	4420	3905	881407	3716036740	00	0.00	N	2	330
36	20240919	3940	3820	4300	3800	442710	1789074070	00	0.00	N	2	120
37	20240909	3820	3620	3900	3585	144899	547709900	00	0.00	N	2	130
38	20240902	3690	3775	4515	3660	2182798	9244018990	00	0.00	N	5	-105
39	20240826	3795	3870	3955	3600	147579	552089820	00	0.00	N	5	-105
40	20240819	3900	3990	4200	3875	78778	314869185	00	0.00	N	5	-150
41	20240812	4050	4030	4255	3900	71729	293306935	00	0.00	N	2	20
42	20240805	4030	4115	4240	3465	155843	611452235	00	0.00	N	5	-210
43	20240729	4240	4320	4360	4155	121877	519814220	00	0.00	N	5	-65
44	20240722	4305	4620	5240	4280	2221846	10738147455	00	0.00	N	5	-290
45	20240715	4595	4695	4700	4545	55515	256691470	00	0.00	N	5	-85
46	20240708	4680	4720	4790	4585	99945	469729390	00	0.00	N	5	-35
47	20240701	4715	4695	5060	4555	215841	1024771455	00	0.00	N	2	20
48	20240624	4695	4735	4930	4675	108790	515593250	00	0.00	N	5	-80
49	20240617	4775	5100	5150	4715	303378	1491000155	00	0.00	N	5	-335
50	20240610	5110	4620	5450	4620	2665085	13574948965	00	0.00	N	2	330
51	20240603	4780	4890	4890	4650	72458	343706395	00	0.00	N	5	-20
52	20240527	4800	5070	5230	4740	244003	1209755370	00	0.00	N	5	-290
53	20240520	5090	4930	5650	4830	1998098	10568107270	00	0.00	N	2	160
54	20240513	4930	4875	5040	4825	85383	421418355	00	0.00	N	2	20
55	20240507	4910	4990	5110	4910	253491	1268544660	00	0.00	N	5	-75
56	20240429	4985	4720	5500	4680	2131103	10927898885	00	0.00	N	2	275
57	20240422	4710	4640	4930	4580	421164	2000133845	00	0.00	N	2	65
58	20240415	4645	4650	5410	4380	2990391	15067894745	00	0.00	N	5	-75
59	20240408	4720	4800	4865	4680	97666	466130485	00	0.00	N	5	-120
60	20240401	4840	4870	5450	4775	782415	3966305030	00	0.00	N	5	-20
61	20240325	4860	5090	5680	4720	1120402	5797508670	00	0.00	N	5	-230
62	20240318	5090	5180	5300	5060	74261	382093030	00	0.00	N	5	-120
63	20240311	5210	5040	5360	5040	67877	354948810	00	0.00	N	2	110
64	20240304	5100	5330	5420	5070	91791	479052760	00	0.00	N	5	-270
65	20240226	5370	5600	5670	5190	205345	1099063220	00	0.00	N	5	-270
66	20240219	5640	5830	5880	5580	141204	807343010	00	0.00	N	5	-180
67	20240213	5820	5660	5910	5610	147656	850979770	00	0.00	N	2	160
68	20240205	5660	5750	5850	5490	180915	1025539360	00	0.00	N	5	-180
69	20240129	5840	5760	6950	5550	6616054	42345355410	00	0.00	N	2	70
70	20240122	5770	5900	6880	5460	1826197	11301977110	00	0.00	N	5	-130
71	20240115	5900	6330	6610	5740	816871	4977207860	00	0.00	N	5	-420
72	20240108	6320	6370	6620	6200	286638	1821091260	00	0.00	N	2	10
73	20240102	6310	6100	7140	6030	2004139	13257666520	00	0.00	N	2	110
74	20231226	6200	5810	7300	5750	3980721	27242390740	00	0.00	N	2	390
75	20231218	5810	5850	6030	5680	203766	1190087120	00	0.00	N	2	50
76	20231211	5760	6150	6400	5760	347161	2118085960	00	0.00	N	5	-370
77	20231204	6130	6070	6220	5800	494457	2970003000	00	0.00	N	2	80
78	20231127	6050	6440	6770	5960	844755	5381297780	00	0.00	N	5	-430
79	20231120	6480	7360	7710	6480	4913306	35151193880	00	0.00	N	5	-920
80	20231113	7400	5350	8400	5240	9540603	72622487780	00	0.00	N	2	2080
81	20231106	5320	5200	5820	5050	312505	1709792920	00	0.00	N	2	170
82	20231030	5150	4580	5610	4550	1138193	5823876305	00	0.00	N	2	525
83	20231023	4625	4580	4920	4550	147191	697094195	00	0.00	N	5	-45
84	20231016	4670	5200	5740	4600	482019	2529046565	00	0.00	N	5	-530
85	20231010	5200	5320	5430	5000	121584	628593740	00	0.00	N	5	-120
86	20231004	5320	5780	5780	4965	111044	587236835	00	0.00	N	5	-460
87	20230925	5780	5850	5940	5410	68501	388630380	00	0.00	N	5	-70
88	20230918	5850	6370	6370	5730	196524	1176318110	00	0.00	N	5	-420
89	20230911	6270	6700	6840	6120	332293	2114163330	00	0.00	N	5	-430
90	20230904	6700	6710	7070	6570	295771	2005821620	00	0.00	N	5	-10
91	20230828	6710	7490	7830	6710	776640	5502631190	00	0.00	N	5	-960
92	20230821	7670	6980	8890	6770	3436570	27861186310	00	0.00	N	2	760
93	20230814	6910	7290	7300	6720	200440	1404085760	00	0.00	N	5	-390
94	20230807	7300	8110	10030	7120	2276213	20190419370	00	0.00	N	5	-685
95	20230731	7985	7764	8140	7504	837307	6603271790	00	0.00	N	2	276
96	20230724	7709	6894	9185	6404	7714544	62466194630	00	0.00	N	2	865
97	20230717	6844	7619	7639	6754	522881	3724921380	00	0.00	N	5	-830
98	20230710	7674	8005	8620	7649	714298	5662278290	00	0.00	N	5	-180
99	20230703	7854	8480	8845	7674	1053493	8769017100	00	0.00	N	5	-516
100	20230626	8370	9380	9731	8320	3788061	35484829540	00	0.00	N	5	-910
101	20230619	9280	9646	10056	8975	4300000	40583523110	00	0.00	N	5	-461
102	20230612	9741	11857	12382	9410	16124119	170470337820	00	0.00	N	5	-1566
103	20230605	11307	8710	11307	8340	16157036	156382672560	00	0.00	N	2	2552
104	20230602	8755	9756	10156	8745	7305297	69183664600	00	0.00	N	3	0