KissMeData/446190/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	2490	2585	2585	2362	379462	938462993	00	0.00	N	5	-60
3	20250428	2550	2300	2555	2265	1255660	2973505932	00	0.00	N	2	250
4	20250421	2300	2300	2300	2300	0	0	00	0.00	N	3	0
5	20250414	2300	2300	2300	2300	0	0	00	0.00	N	3	0
6	20250407	2300	2300	2300	2300	0	0	00	0.00	N	3	0
7	20250331	2300	2300	2300	2300	0	0	00	0.00	N	3	0
8	20250324	2300	2300	2300	2300	0	0	00	0.00	N	3	0
9	20250317	2300	2300	2300	2300	0	0	00	0.00	N	3	0
10	20250310	2300	2300	2300	2300	0	0	00	0.00	N	3	0
11	20250304	2300	2300	2300	2300	0	0	00	0.00	N	3	0
12	20250224	2300	2300	2300	2300	0	0	00	0.00	N	3	0
13	20250217	2300	2300	2300	2300	0	0	00	0.00	N	3	0
14	20250210	2300	2300	2300	2300	0	0	00	0.00	N	3	0
15	20250203	2300	2300	2300	2300	0	0	00	0.00	N	3	0
16	20250131	2300	2300	2300	2300	0	0	00	0.00	N	3	0
17	20250120	2300	2300	2300	2300	0	0	00	0.00	N	3	0
18	20250113	2300	2300	2300	2300	0	0	00	0.00	N	3	0
19	20250106	2300	2300	2300	2300	0	0	00	0.00	N	3	0
20	20241230	2300	2300	2300	2300	0	0	00	0.00	N	3	0
21	20241223	2300	2300	2300	2300	0	0	00	0.00	N	3	0
22	20241216	2300	2225	2358	2225	34697	79162380	00	0.00	N	2	70
23	20241209	2230	2294	2294	2198	17344	38442170	00	0.00	N	2	5
24	20241202	2225	2321	2326	2214	46821	105028235	00	0.00	N	5	-96
25	20241125	2321	2262	2326	2230	66326	150564495	00	0.00	N	2	59
26	20241118	2262	2337	2337	2219	87529	197679525	00	0.00	N	5	-5
27	20241111	2267	2374	2374	2251	103831	236970640	00	0.00	N	5	-91
28	20241104	2358	2422	2433	2310	23344	54672455	00	0.00	N	5	-43
29	20241028	2401	2380	2449	2316	36563	86950210	00	0.00	N	2	21
30	20241021	2380	2358	2385	2305	39419	92859140	00	0.00	N	2	16
31	20241014	2364	2310	2444	2294	80223	186781900	00	0.00	N	2	59
32	20241007	2305	2433	2454	2305	94726	225778960	00	0.00	N	5	-128
33	20240930	2433	2433	2465	2406	26637	64616950	00	0.00	N	5	-5
34	20240923	2438	2454	2492	2348	108770	261739940	00	0.00	N	5	-16
35	20240919	2454	2454	2502	2390	41213	100944360	00	0.00	N	2	5
36	20240909	2449	2470	2513	2380	94712	231805905	00	0.00	N	5	-21
37	20240902	2470	2406	2518	2326	31395	76593010	00	0.00	N	2	80
38	20240826	2390	2470	2476	2364	93493	227278870	00	0.00	N	5	-86
39	20240819	2476	2540	2540	2433	116725	287504835	00	0.00	N	5	-69
40	20240812	2545	2497	2556	2460	57965	146292405	00	0.00	N	2	43
41	20240805	2502	2470	2508	2380	90928	222280345	00	0.00	N	2	32
42	20240729	2470	2497	2508	2449	53914	133262125	00	0.00	N	5	-32
43	20240722	2502	2470	2508	2444	72274	178841435	00	0.00	N	2	32
44	20240715	2470	2486	2497	2406	44074	108112620	00	0.00	N	5	-22
45	20240708	2492	2481	2502	2444	35687	88398420	00	0.00	N	2	11
46	20240701	2481	2481	2486	2396	25906	63330155	00	0.00	N	2	21
47	20240624	2460	2428	2486	2374	74935	183657470	00	0.00	N	3	0
48	20240617	2460	2348	2486	2337	146878	354028515	00	0.00	N	2	112
49	20240610	2348	2337	2364	2321	46520	109203260	00	0.00	N	2	6
50	20240603	2342	2337	2342	2300	61800	143086660	00	0.00	N	2	32
51	20240527	2310	2321	2342	2300	37778	87364670	00	0.00	N	5	-16
52	20240520	2326	2321	2342	2316	14798	34415970	00	0.00	N	5	-16
53	20240513	2342	2337	2353	2305	42804	99850420	00	0.00	N	2	16
54	20240507	2326	2337	2342	2316	32618	76226755	00	0.00	N	5	-16
55	20240429	2342	2332	2348	2326	31674	73966375	00	0.00	N	5	-6
56	20240422	2348	2326	2390	2321	58741	137450740	00	0.00	N	2	22
57	20240415	2326	2310	2337	2300	46619	107861435	00	0.00	N	3	0
58	20240408	2326	2316	2326	2300	42064	97314390	00	0.00	N	2	10
59	20240401	2316	2326	2332	2294	41488	95780910	00	0.00	N	3	0
60	20240325	2316	2321	2332	2278	28271	64721325	00	0.00	N	5	-5
61	20240318	2321	2316	2321	2262	81320	186471580	00	0.00	N	2	5
62	20240311	2316	2310	2326	2289	60624	139586835	00	0.00	N	3	0
63	20240304	2316	2358	2358	2300	89015	206430920	00	0.00	N	5	-48
64	20240226	2364	2337	2369	2326	115728	272243880	00	0.00	N	2	27
65	20240219	2337	2310	2353	2310	139435	327012795	00	0.00	N	3	0
66	20240213	2337	2326	2342	2310	16829	39272000	00	0.00	N	2	5
67	20240205	2332	2305	2332	2294	44274	102414555	00	0.00	N	2	32
68	20240129	2300	2283	2326	2262	38048	87385600	00	0.00	N	2	17
69	20240122	2283	2273	2300	2251	30053	68378060	00	0.00	N	2	10
70	20240115	2273	2273	2283	2257	16076	36580440	00	0.00	N	3	0
71	20240108	2273	2278	2289	2209	24274	54349745	00	0.00	N	2	22
72	20240102	2251	2214	2273	2214	16950	37952195	00	0.00	N	2	5
73	20231226	2246	2219	2251	2193	37674	83455440	00	0.00	N	2	21
74	20231218	2225	2214	2230	2193	46705	103366420	00	0.00	N	2	11
75	20231211	2214	2230	2241	2193	22990	50804965	00	0.00	N	5	-16
76	20231204	2230	2219	2262	2198	49682	110145970	00	0.00	N	2	16
77	20231127	2214	2219	2267	2193	35044	77585410	00	0.00	N	3	0
78	20231120	2214	2198	2219	2182	35111	76768875	00	0.00	N	2	21
79	20231113	2193	2187	2203	2166	122918	268109295	00	0.00	N	5	-5
80	20231106	2198	2198	2203	2166	31385	68293865	00	0.00	N	2	5
81	20231030	2193	2198	2203	2171	14847	32365505	00	0.00	N	5	-5
82	20231023	2198	2187	2209	2177	51010	111618970	00	0.00	N	2	5
83	20231016	2193	2241	2241	2182	29922	65891030	00	0.00	N	5	-37
84	20231010	2230	2219	2230	2193	6915	15287105	00	0.00	N	2	21
85	20231004	2209	2230	2230	2198	21317	47103720	00	0.00	N	5	-5
86	20230925	2214	2219	2235	2198	30092	66530330	00	0.00	N	5	-11
87	20230918	2225	2235	2246	2198	17306	38428495	00	0.00	N	5	-16
88	20230911	2241	2209	2267	2209	36387	81622045	00	0.00	N	2	22
89	20230904	2219	2198	2246	2198	44264	98755665	00	0.00	N	5	-6
90	20230828	2225	2187	2241	2187	15699	34926015	00	0.00	N	2	27
91	20230821	2198	2214	2219	2182	38901	85393745	00	0.00	N	5	-21
92	20230814	2219	2241	2246	2209	13389	29806345	00	0.00	N	5	-27
93	20230807	2246	2241	2251	2225	15627	35030395	00	0.00	N	2	5
94	20230731	2241	2241	2257	2225	38148	85483360	00	0.00	N	5	-10
95	20230724	2251	2321	2326	2235	85258	193321855	00	0.00	N	5	-75
96	20230717	2326	2326	2348	2310	37161	86537580	00	0.00	N	5	-16
97	20230710	2342	2364	2364	2316	35452	82874750	00	0.00	N	3	0
98	20230703	2342	2321	2374	2310	104080	243439595	00	0.00	N	3	0
99	20230626	2342	2326	2348	2305	83237	194057230	00	0.00	N	3	0
100	20230619	2342	2348	2369	2316	88924	207911895	00	0.00	N	5	-6
101	20230612	2348	2337	2364	2294	181397	424119850	00	0.00	N	2	22
102	20230605	2326	2300	2326	2283	78594	181311200	00	0.00	N	2	43
103	20230530	2283	2283	2289	2246	114645	260380670	00	0.00	N	2	21
104	20230522	2120	2110	2130	2095	114105	241206405	00	0.00	N	2	20
105	20230515	2100	2100	2110	2080	93970	196872485	00	0.00	N	3	0
106	20230508	2100	2085	2110	2070	161474	337765935	00	0.00	N	2	15
107	20230502	2085	2070	2085	2060	100219	208047235	00	0.00	N	2	15
108	20230424	2070	2050	2085	2035	248897	511842305	00	0.00	N	2	20
109	20230417	2050	2030	2065	2025	129747	265794230	00	0.00	N	2	15
110	20230410	2035	2040	2050	2010	333276	675277675	00	0.00	N	5	-5
111	20230403	2040	2045	2090	2035	302153	621467865	00	0.00	N	5	-5
112	20230327	2045	2040	2045	2025	229965	467441225	00	0.00	N	2	10
113	20230320	2035	2045	2065	2035	232006	474134695	00	0.00	N	5	-15
114	20230313	2050	2055	2065	2025	701557	1432575200	00	0.00	N	5	-15
115	20230306	2065	2085	2095	2055	1501345	3105906120	00	0.00	N	5	-15
116	20230227	2080	2230	2290	2065	7869997	16836328460	00	0.00	N	5	-720
117	20230224	2800	4000	4800	2800	7829775	27339707715	00	0.00	N	2	2800