KissMeData/309960/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	4600	4795	5190	4505	1456428	7123717788	00	0.00	N	5	-250
3	20250507	4850	4655	5160	4635	1417210	7020250362	00	0.00	N	2	145
4	20250428	4705	5150	5180	4640	1575680	7703475873	00	0.00	N	5	-515
5	20250421	5220	4345	7170	4280	36063641	215761663234	00	0.00	N	2	800
6	20250414	4420	4400	4745	4010	5056012	21881047247	00	0.00	N	2	225
7	20250407	4195	3580	4200	3345	1606683	6174266475	00	0.00	N	2	610
8	20250331	3585	3450	3620	3405	378582	1322424717	00	0.00	N	2	70
9	20250324	3515	3710	3745	3480	587806	2136103954	00	0.00	N	5	-245
10	20250317	3760	3695	4400	3625	9955540	41139530419	00	0.00	N	2	85
11	20250310	3675	3680	3765	3465	738541	2660975625	00	0.00	N	5	-25
12	20250304	3700	3725	3910	3615	1251197	4718023251	00	0.00	N	5	-70
13	20250224	3770	4590	5080	3665	19495837	87659301225	00	0.00	N	5	-720
14	20250217	4490	3440	4490	3310	6115165	24452293855	00	0.00	N	2	1250
15	20250210	3240	3180	3995	3050	7681023	28254753315	00	0.00	N	2	55
16	20250203	3185	3095	3480	2945	709941	2306982030	00	0.00	N	2	85
17	20250131	3100	3060	3120	3000	15450	47179690	00	0.00	N	2	40
18	20250120	3060	3200	3245	3010	116908	361851225	00	0.00	N	5	-120
19	20250113	3180	3170	3205	3095	37778	119486510	00	0.00	N	2	10
20	20250106	3170	3245	3290	3120	71291	230176590	00	0.00	N	5	-75
21	20241230	3245	3155	3335	3070	68662	217149095	00	0.00	N	2	145
22	20241223	3100	3165	3325	3060	140064	447541310	00	0.00	N	5	-55
23	20241216	3155	3320	3370	3150	82761	270029730	00	0.00	N	5	-145
24	20241209	3300	3200	3310	2895	290797	890410105	00	0.00	N	2	120
25	20241202	3180	3695	3880	3115	562833	1973152365	00	0.00	N	5	-540
26	20241125	3720	3605	3795	3605	188954	701228750	00	0.00	N	2	15
27	20241118	3705	3650	3780	3615	129197	476409205	00	0.00	N	5	-15
28	20241111	3720	3885	4030	3600	405608	1525040960	00	0.00	N	5	-160
29	20241104	3880	3855	3945	3805	105688	410202880	00	0.00	N	2	25
30	20241028	3855	3830	4060	3810	148019	574732660	00	0.00	N	2	15
31	20241021	3840	4000	4395	3840	1145874	4701524680	00	0.00	N	5	-160
32	20241014	4000	3915	4030	3890	103403	411525200	00	0.00	N	2	60
33	20241007	3940	4070	4090	3840	226017	890118695	00	0.00	N	5	-125
34	20240930	4065	4140	4140	4005	95417	385851365	00	0.00	N	5	-75
35	20240923	4140	4125	4245	4055	128340	528634105	00	0.00	N	2	15
36	20240919	4125	4065	4130	4030	89364	365200235	00	0.00	N	2	55
37	20240909	4070	3785	4100	3725	238293	935653025	00	0.00	N	2	270
38	20240902	3800	4070	4070	3645	204747	797464325	00	0.00	N	5	-260
39	20240826	4060	4230	4290	3950	277713	1139343230	00	0.00	N	5	-170
40	20240819	4230	4255	4820	3970	1288775	5662616095	00	0.00	N	5	-45
41	20240812	4275	4080	4350	4080	191010	801219205	00	0.00	N	2	200
42	20240805	4075	4365	4440	3705	668463	2704692955	00	0.00	N	5	-440
43	20240729	4515	4615	4745	4470	338594	1565067615	00	0.00	N	5	-120
44	20240722	4635	4635	4780	4495	527819	2442274395	00	0.00	N	5	-55
45	20240715	4690	4615	5190	4475	2114200	10035593895	00	0.00	N	2	75
46	20240708	4615	4430	4730	4355	513018	2335950500	00	0.00	N	2	255
47	20240701	4360	4425	5210	4320	2787263	13011328390	00	0.00	N	5	-105
48	20240624	4465	4460	4570	4410	324004	1447752105	00	0.00	N	5	-65
49	20240617	4530	4645	4720	4445	497003	2281473555	00	0.00	N	5	-155
50	20240610	4685	4710	4895	4650	723161	3459072595	00	0.00	N	5	-25
51	20240603	4710	4925	5070	4655	832126	4029141400	00	0.00	N	5	-220
52	20240527	4930	6120	6900	4850	14610786	89385014225	00	0.00	N	5	-1280
53	20240520	6210	5440	6700	5390	8906110	53477635420	00	0.00	N	2	730
54	20240513	5480	6040	6230	5290	8047758	46475132330	00	0.00	N	5	-610
55	20240507	6090	4260	7930	4200	11646517	79854808140	00	0.00	N	2	1835
56	20240429	4255	4130	4350	4130	109946	464140425	00	0.00	N	2	80
57	20240422	4175	4200	4390	4105	224757	952926230	00	0.00	N	2	20
58	20240415	4155	4050	4345	4010	329383	1368618235	00	0.00	N	5	-60
59	20240408	4215	4210	4225	4010	113749	469378435	00	0.00	N	5	-35
60	20240401	4250	4150	4350	4145	148641	632955335	00	0.00	N	2	85
61	20240325	4165	4300	4370	4150	186340	790746490	00	0.00	N	5	-140
62	20240318	4305	4375	4850	4190	2237405	10105248010	00	0.00	N	2	25
63	20240311	4280	4130	4390	4130	130275	550189295	00	0.00	N	2	165
64	20240304	4115	4385	4415	4055	206370	872371005	00	0.00	N	5	-225
65	20240226	4340	4280	4375	4180	201041	861178085	00	0.00	N	2	50
66	20240219	4290	4520	4570	4285	328577	1453099650	00	0.00	N	5	-230
67	20240213	4520	4460	4570	4330	293918	1314926885	00	0.00	N	2	65
68	20240205	4455	4625	4685	4365	301802	1354390165	00	0.00	N	5	-225
69	20240129	4680	4685	4815	4500	769173	3603707510	00	0.00	N	3	0
70	20240122	4680	4790	4960	4525	1222571	5768394985	00	0.00	N	5	-100
71	20240115	4780	4745	5770	4505	8964888	47413482085	00	0.00	N	2	95
72	20240108	4685	4605	5450	4545	3481809	17548046690	00	0.00	N	2	125
73	20240102	4560	4645	4690	4460	259889	1189232520	00	0.00	N	5	-95
74	20231226	4655	4580	4680	4420	333624	1521574625	00	0.00	N	2	95
75	20231218	4560	4480	4750	4355	603091	2746633865	00	0.00	N	2	85
76	20231211	4475	4510	4950	4435	849782	3940538550	00	0.00	N	2	40
77	20231204	4435	4515	4690	4365	366303	1657105250	00	0.00	N	5	-105
78	20231127	4540	4675	4850	4495	995745	4668250715	00	0.00	N	5	-130
79	20231120	4670	4330	5510	4330	11991764	60504974570	00	0.00	N	2	310
80	20231113	4360	4310	4640	4155	553257	2446996625	00	0.00	N	2	55
81	20231106	4305	4380	4400	4215	238036	1026043940	00	0.00	N	2	40
82	20231030	4265	4000	4600	3970	749582	3244695420	00	0.00	N	2	185
83	20231023	4080	4000	4250	3915	244373	996299940	00	0.00	N	5	-10
84	20231016	4090	4335	4410	3940	379587	1587562775	00	0.00	N	5	-250
85	20231010	4340	4400	4620	4250	696603	3110149950	00	0.00	N	5	-30
86	20231004	4370	4340	4550	4090	515214	2215030910	00	0.00	N	5	-25
87	20230925	4395	4350	4480	4110	797759	3435956035	00	0.00	N	2	165
88	20230918	4230	3900	4880	3780	3928363	17427323615	00	0.00	N	2	335
89	20230911	3895	3875	4030	3760	177136	689860595	00	0.00	N	5	-10
90	20230904	3905	3905	4125	3845	200737	797205095	00	0.00	N	5	-25
91	20230828	3930	3860	3980	3780	240380	935064545	00	0.00	N	2	75
92	20230821	3855	3910	4000	3715	214561	819694880	00	0.00	N	5	-55
93	20230814	3910	4130	4200	3895	163661	657394950	00	0.00	N	5	-260
94	20230807	4170	4195	4215	4005	117051	481457635	00	0.00	N	5	-25
95	20230731	4195	4045	4295	3950	288344	1190925145	00	0.00	N	2	110
96	20230724	4085	4500	4520	3875	647328	2706571465	00	0.00	N	5	-450
97	20230717	4535	5210	5780	4490	3497015	18515353250	00	0.00	N	5	-675
98	20230710	5210	4710	5550	4530	6046472	31459531940	00	0.00	N	2	495
99	20230703	4715	4730	5500	4300	2188976	10805879880	00	0.00	N	2	5
100	20230626	4710	4990	5140	4640	352766	1721697875	00	0.00	N	5	-310
101	20230619	5020	5450	5450	5010	309139	1608083250	00	0.00	N	5	-400
102	20230612	5420	5440	6090	5350	809253	4591319200	00	0.00	N	5	-100
103	20230605	5520	5270	5670	5270	282693	1562516120	00	0.00	N	2	220
104	20230530	5300	5520	5560	5250	215310	1154962640	00	0.00	N	5	-210
105	20230522	5510	5530	5880	5420	399310	2264504200	00	0.00	N	5	-20
106	20230515	5530	5580	5680	5180	342507	1859638810	00	0.00	N	5	-50
107	20230508	5580	5820	6100	5560	666625	3850668320	00	0.00	N	5	-320
108	20230502	5900	5620	6150	5560	909205	5365994740	00	0.00	N	2	280
109	20230424	5620	5790	5920	5400	1584314	9002091960	00	0.00	N	5	-90
110	20230417	5710	6810	6890	5700	1736159	10960368300	00	0.00	N	5	-1060
111	20230410	6770	6910	7250	6310	3907802	26713723890	00	0.00	N	5	-340
112	20230403	7110	7820	8780	6900	12055611	96213371640	00	0.00	N	5	-810
113	20230329	7920	6500	10400	6110	46990583	400258714950	00	0.00	N	2	7920