KissMeData/088280/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	2430	2540	2585	2350	126625	310743581	00	0.00	N	5	-125
3	20250428	2555	2585	3035	2510	921623	2533700347	00	0.00	N	5	-30
4	20250421	2585	2755	2755	2400	226808	583156526	00	0.00	N	5	-115
5	20250414	2700	2380	2720	2255	364997	934263981	00	0.00	N	2	315
6	20250407	2385	2400	2495	2125	124098	284415396	00	0.00	N	5	-40
7	20250331	2425	2455	2555	2300	55947	137259331	00	0.00	N	5	-115
8	20250324	2540	2745	2745	2470	84815	221558744	00	0.00	N	5	-160
9	20250317	2700	2755	3065	2595	430662	1213649190	00	0.00	N	5	-55
10	20250310	2755	2700	2895	2650	93596	258755404	00	0.00	N	2	50
11	20250304	2705	2830	2900	2610	129229	358433874	00	0.00	N	5	-125
12	20250224	2830	3010	3065	2810	200839	588121395	00	0.00	N	5	-235
13	20250217	3065	3005	3160	2960	214175	653650440	00	0.00	N	2	75
14	20250210	2990	2965	3230	2820	487487	1500684880	00	0.00	N	2	55
15	20250203	2935	2870	2975	2705	300571	859663890	00	0.00	N	2	40
16	20250131	2895	3045	3045	2870	118783	346030315	00	0.00	N	5	-155
17	20250120	3050	3000	3250	2700	1176121	3484045730	00	0.00	N	2	10
18	20250113	3040	2945	3380	2680	3024380	9288907810	00	0.00	N	2	95
19	20250106	2945	2740	3900	2700	16232318	54878065770	00	0.00	N	2	385
20	20241230	2560	2340	2600	2305	131993	333570520	00	0.00	N	2	185
21	20241223	2375	2270	2500	2270	101840	242407195	00	0.00	N	2	95
22	20241216	2280	2240	2550	2205	506474	1199365355	00	0.00	N	2	40
23	20241209	2240	2150	2360	1972	187086	407022649	00	0.00	N	2	90
24	20241202	2150	2155	2500	2035	298449	674972395	00	0.00	N	5	-5
25	20241125	2155	2160	2295	2115	121501	265012180	00	0.00	N	5	-25
26	20241118	2180	2335	2465	2100	150242	339595720	00	0.00	N	5	-155
27	20241111	2335	2585	2595	2280	132820	322578400	00	0.00	N	5	-275
28	20241104	2610	2470	2695	2470	139919	358141700	00	0.00	N	2	125
29	20241028	2485	2600	3150	2450	1043271	2915013105	00	0.00	N	5	-115
30	20241021	2600	2550	2975	2305	1605424	4279040635	00	0.00	N	2	140
31	20241014	2460	2700	2700	2460	163479	421391000	00	0.00	N	5	-160
32	20241007	2620	2700	2830	2595	125537	334636865	00	0.00	N	5	-85
33	20240930	2705	2615	2850	2550	123803	335474035	00	0.00	N	2	90
34	20240923	2615	2350	2745	2350	373981	964251990	00	0.00	N	2	215
35	20240919	2400	2410	2475	2355	69383	166712615	00	0.00	N	5	-30
36	20240909	2430	2315	2785	2230	1543379	3889207255	00	0.00	N	2	115
37	20240902	2315	2400	2500	2315	104187	247339470	00	0.00	N	5	-110
38	20240826	2425	2430	2495	2360	69105	166885030	00	0.00	N	5	-25
39	20240819	2450	2595	2595	2400	159608	393581890	00	0.00	N	5	-85
40	20240812	2535	2325	2620	2325	194975	480765775	00	0.00	N	2	210
41	20240805	2325	2250	2375	2000	374977	826499120	00	0.00	N	5	-55
42	20240729	2380	2545	3095	2330	3200166	8886252060	00	0.00	N	5	-165
43	20240722	2545	2695	3180	2495	1398018	3977985070	00	0.00	N	5	-155
44	20240715	2700	2985	2985	2680	165475	466994635	00	0.00	N	5	-280
45	20240708	2980	2980	3080	2945	92880	278891835	00	0.00	N	3	0
46	20240701	2980	2945	2990	2820	135690	395547810	00	0.00	N	2	35
47	20240624	2945	3135	3140	2830	190386	561717435	00	0.00	N	5	-220
48	20240617	3165	3375	3490	3125	213199	697025680	00	0.00	N	5	-250
49	20240610	3415	3490	3590	3405	117051	406277330	00	0.00	N	5	-110
50	20240603	3525	3580	3700	3525	142934	513961850	00	0.00	N	5	-110
51	20240527	3635	3530	3700	3360	247568	889178385	00	0.00	N	2	70
52	20240520	3565	3410	3600	3310	207087	715036305	00	0.00	N	2	115
53	20240513	3450	3555	3570	3410	134921	469814000	00	0.00	N	5	-115
54	20240507	3565	3535	3930	3475	656459	2419409580	00	0.00	N	2	35
55	20240429	3530	3380	3850	3375	518192	1865179705	00	0.00	N	2	120
56	20240422	3410	3350	3510	3260	279966	940718540	00	0.00	N	2	120
57	20240415	3290	3480	4090	3155	1901976	6857451075	00	0.00	N	5	-200
58	20240408	3490	3665	3665	3395	156236	547763150	00	0.00	N	5	-195
59	20240401	3685	3730	3875	3645	176595	663235335	00	0.00	N	5	-80
60	20240325	3765	3850	3985	3715	335840	1289341340	00	0.00	N	5	-85
61	20240318	3850	3600	3940	3590	619827	2328588140	00	0.00	N	2	275
62	20240311	3575	3780	3835	3530	427523	1572033555	00	0.00	N	5	-275
63	20240304	3850	3945	4075	3700	497603	1920305345	00	0.00	N	5	-85
64	20240226	3935	4130	4220	3820	332030	1327464280	00	0.00	N	5	-195
65	20240219	4130	4140	4210	4020	292964	1206393180	00	0.00	N	2	35
66	20240213	4095	4160	4215	4035	270907	1123347940	00	0.00	N	2	30
67	20240205	4065	4025	4125	3885	243313	970848250	00	0.00	N	2	40
68	20240129	4025	4375	4375	3900	556215	2281492890	00	0.00	N	5	-350
69	20240122	4375	4440	4750	4290	619548	2809877815	00	0.00	N	5	-60
70	20240115	4435	4680	4685	4245	520690	2320907335	00	0.00	N	5	-250
71	20240108	4685	4665	5070	4660	1261187	6150313265	00	0.00	N	2	25
72	20240102	4660	4550	5060	4510	1053798	5024781780	00	0.00	N	2	140
73	20231226	4520	4740	4795	4310	558170	2509181515	00	0.00	N	5	-220
74	20231218	4740	4605	4855	4540	1012946	4793122540	00	0.00	N	2	170
75	20231211	4570	5120	5270	4510	1417036	6900558250	00	0.00	N	5	-520
76	20231204	5090	5810	5810	4995	1801802	9418129695	00	0.00	N	5	-710
77	20231127	5800	6080	6210	5730	3323105	19770951290	00	0.00	N	5	-180
78	20231120	5980	5930	6400	5700	4651092	27867895070	00	0.00	N	5	-80
79	20231113	6060	7190	7500	6040	21919286	147462899350	00	0.00	N	5	-1230
80	20231107	7290	10000	11930	7140	65027326	638465257680	00	0.00	N	2	7290