KissMeData/448730/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	4565	4505	4590	4490	161546	732865714	00	0.00	N	2	60
3	20250428	4505	4480	4540	4465	280205	1259321814	00	0.00	N	2	25
4	20250421	4480	4405	4495	4380	311509	1379304622	00	0.00	N	2	75
5	20250414	4405	4380	4475	4345	377658	1651125295	00	0.00	N	2	25
6	20250407	4380	4420	4495	4300	248829	1086798872	00	0.00	N	5	-40
7	20250331	4420	4575	4575	4415	204914	920283101	00	0.00	N	5	-155
8	20250324	4575	4530	4650	4530	172971	788802507	00	0.00	N	2	15
9	20250317	4560	4530	4625	4530	236082	1082368169	00	0.00	N	5	-20
10	20250310	4580	4660	4670	4500	167568	769622494	00	0.00	N	5	-75
11	20250304	4655	4670	4680	4565	172416	798967966	00	0.00	N	2	25
12	20250224	4630	4610	4685	4545	182999	840987540	00	0.00	N	2	65
13	20250217	4565	4435	4645	4425	220682	998413065	00	0.00	N	2	130
14	20250210	4435	4475	4500	4420	180181	802734250	00	0.00	N	5	-40
15	20250203	4475	4570	4570	4470	144163	649300075	00	0.00	N	5	-95
16	20250131	4570	4505	4580	4500	41518	188384840	00	0.00	N	2	35
17	20250120	4535	4635	4635	4535	182552	834854330	00	0.00	N	5	-40
18	20250113	4575	4560	4605	4535	196922	900942200	00	0.00	N	2	15
19	20250106	4560	4690	4695	4450	430673	1966064625	00	0.00	N	5	-130
20	20241230	4690	4555	4705	4530	232280	1077417150	00	0.00	N	2	140
21	20241223	4550	4440	4600	4400	425206	1910644530	00	0.00	N	2	105
22	20241216	4445	4395	4515	4330	539890	2386539775	00	0.00	N	2	5
23	20241209	4440	4415	4560	4300	351575	1566662915	00	0.00	N	2	20
24	20241202	4420	4545	4600	4295	341939	1507483625	00	0.00	N	5	-105
25	20241125	4525	4665	4665	4440	421266	1921119595	00	0.00	N	5	-140
26	20241118	4665	4460	4695	4250	264539	1213463590	00	0.00	N	2	205
27	20241111	4460	4490	4535	4165	573589	2487416205	00	0.00	N	5	-35
28	20241104	4495	4625	4635	4485	316728	1446906140	00	0.00	N	5	-130
29	20241028	4625	4755	4790	4620	398005	1860914550	00	0.00	N	5	-125
30	20241021	4750	4845	4850	4740	377284	1807863555	00	0.00	N	5	-95
31	20241014	4845	4780	4880	4770	371114	1792023985	00	0.00	N	2	80
32	20241007	4765	4845	4850	4745	569901	2728511140	00	0.00	N	5	-65
33	20240930	4830	5020	5030	4810	436454	2123914695	00	0.00	N	5	-180
34	20240923	5010	5030	5050	4920	353739	1769077535	00	0.00	N	5	-10
35	20240919	5020	4985	5030	4955	150876	754097350	00	0.00	N	2	35
36	20240909	4985	4895	5000	4880	386710	1911116720	00	0.00	N	2	90
37	20240902	4895	4900	4905	4845	278970	1362673770	00	0.00	N	5	-5
38	20240826	4900	4905	4915	4850	291535	1422663020	00	0.00	N	2	20
39	20240819	4880	4895	4920	4860	236029	1154820500	00	0.00	N	5	-10
40	20240812	4890	4755	4900	4755	249642	1205062485	00	0.00	N	2	135
41	20240805	4755	4930	4965	4695	1256077	5999494975	00	0.00	N	5	-205
42	20240729	4960	5054	5124	4915	561605	2813734210	00	0.00	N	5	-124
43	20240722	5084	5084	5114	5024	258637	1308591285	00	0.00	N	2	10
44	20240715	5074	5064	5094	5014	299749	1515015100	00	0.00	N	2	20
45	20240708	5054	5024	5054	4994	218754	1099198590	00	0.00	N	2	30
46	20240701	5024	5024	5034	4974	191326	957256320	00	0.00	N	3	0
47	20240624	5024	5004	5044	4974	131192	656073730	00	0.00	N	2	20
48	20240617	5004	5034	5054	4974	267664	1338060770	00	0.00	N	5	-50
49	20240610	5054	5074	5074	5004	158140	795892810	00	0.00	N	3	0
50	20240603	5054	5014	5074	4984	87186	438418490	00	0.00	N	2	10
51	20240527	5044	5014	5124	4994	104782	526901190	00	0.00	N	3	0
52	20240520	5044	5074	5094	5004	123916	627785440	00	0.00	N	5	-30
53	20240513	5074	5044	5104	5024	111446	564380710	00	0.00	N	2	30
54	20240507	5044	4994	5054	4974	180944	908055360	00	0.00	N	2	50
55	20240429	4994	4964	4994	4955	126321	628393885	00	0.00	N	3	0
56	20240422	4994	4994	5004	4950	425617	2116906160	00	0.00	N	2	10
57	20240415	4984	4984	5024	4955	419100	2087422015	00	0.00	N	5	-10
58	20240408	4994	5134	5144	4974	271331	1364597980	00	0.00	N	5	-110
59	20240401	5104	5114	5183	5034	343202	1754560040	00	0.00	N	5	-10
60	20240325	5114	5144	5144	5054	345194	1755930030	00	0.00	N	5	-30
61	20240318	5144	5173	5213	4994	560590	2828532000	00	0.00	N	5	-19
62	20240311	5163	5124	5233	5084	969474	4888070110	00	0.00	N	2	39
63	20240304	5124	5004	5124	4969	338125	1705001165	00	0.00	N	2	150
64	20240226	4974	5014	5014	4974	132164	660016650	00	0.00	N	5	-20
65	20240219	4994	4994	5014	4974	81143	405271730	00	0.00	N	3	0
66	20240213	4994	5004	5014	4974	103443	516119080	00	0.00	N	5	-10
67	20240205	5004	4994	5014	4974	110359	550527190	00	0.00	N	2	10
68	20240129	4994	5024	5034	4974	177227	885312220	00	0.00	N	5	-30
69	20240122	5024	5014	5034	4974	104965	524803740	00	0.00	N	2	10
70	20240115	5014	5024	5034	4974	154214	771128230	00	0.00	N	5	-10
71	20240108	5024	5004	5034	4969	217448	1087224020	00	0.00	N	2	30
72	20240102	4994	5004	5024	4969	213246	1064051645	00	0.00	N	3	0
73	20231226	4994	4984	5004	4964	83315	414934845	00	0.00	N	2	20
74	20231218	4974	5024	5024	4950	252656	1255694650	00	0.00	N	5	-50
75	20231211	5024	5034	5044	4974	187613	937101590	00	0.00	N	5	-10
76	20231204	5034	4984	5034	4960	124466	622292965	00	0.00	N	2	60
77	20231127	4974	4974	5014	4964	88637	442419035	00	0.00	N	3	0
78	20231120	4974	5034	5034	4955	83218	415568055	00	0.00	N	5	-50
79	20231113	5024	4984	5044	4969	115817	578921990	00	0.00	N	2	40
80	20231106	4984	5004	5004	4950	110885	551902430	00	0.00	N	3	0
81	20231030	4984	4974	5004	4935	82611	411161340	00	0.00	N	5	-20
82	20231023	5004	4984	5074	4920	158601	788432810	00	0.00	N	2	20
83	20231016	4984	4984	5024	4960	157159	784024210	00	0.00	N	3	0
84	20231010	4984	4974	5004	4955	54505	271544215	00	0.00	N	5	-10
85	20231004	4994	4994	4994	4935	55780	277205250	00	0.00	N	3	0
86	20230925	4994	4984	5084	4950	76748	383325540	00	0.00	N	2	10
87	20230918	4984	5004	5004	4955	81648	406450380	00	0.00	N	5	-10
88	20230911	4994	5014	5034	4935	194710	967894575	00	0.00	N	5	-20
89	20230904	5014	5074	5074	4984	82776	416645130	00	0.00	N	5	-60
90	20230828	5074	4969	5074	4964	164800	826409085	00	0.00	N	2	100
91	20230821	4974	4974	4984	4955	135274	672130900	00	0.00	N	2	5
92	20230814	4969	5004	5004	4955	174660	867814770	00	0.00	N	5	-25
93	20230807	4994	5004	5044	4960	387999	1938049680	00	0.00	N	3	0
94	20230731	4994	5014	5104	4994	183813	924405080	00	0.00	N	5	-40
95	20230724	5034	5074	5094	4974	362335	1827276690	00	0.00	N	5	-50
96	20230717	5084	5074	5094	5034	226952	1151054470	00	0.00	N	2	20
97	20230710	5064	5044	5064	4994	284524	1432626740	00	0.00	N	2	60
98	20230703	5004	5094	5094	5004	1792841	8944429740	00	0.00	N	5	-70
99	20230626	5074	5064	5163	5024	1948242	9737558230	00	0.00	N	2	10
100	20230619	5064	5074	5094	5034	674684	3384659390	00	0.00	N	5	-10
101	20230612	5074	5084	5094	5024	885511	4443477520	00	0.00	N	5	-10
102	20230605	5084	5074	5094	5054	240713	1219779590	00	0.00	N	2	10
103	20230530	5074	5114	5124	5034	306559	1554457660	00	0.00	N	5	-30
104	20230522	5104	5163	5163	5044	687530	3464482300	00	0.00	N	5	-40
105	20230515	5144	5114	5173	5064	566466	2867241230	00	0.00	N	2	20
106	20230508	5124	5104	5183	5044	1106354	5561703450	00	0.00	N	2	10
107	20230502	5114	5243	5243	4984	377142	1910210720	00	0.00	N	5	-59
108	20230424	5173	5392	5482	5104	1468815	7868973270	00	0.00	N	5	-170
109	20230417	5343	5084	5532	4974	3478250	17983798940	00	0.00	N	2	249
110	20230410	5094	4765	5104	4676	6525441	31937326355	00	0.00	N	3	0