KissMeData/446540/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	4160	4345	4920	4160	12318237	57112860009	00	0.00	N	5	-270
3	20250428	4430	4465	5070	4015	45420598	209131329887	00	0.00	N	2	15
4	20250421	4415	3515	4760	3400	19135366	83268390819	00	0.00	N	2	885
5	20250414	3530	3540	3675	3480	374283	1338059104	00	0.00	N	5	-5
6	20250407	3535	3400	3545	3105	838344	2815538912	00	0.00	N	5	-70
7	20250331	3605	3635	3900	3470	1437582	5348058682	00	0.00	N	5	-145
8	20250324	3750	4055	4250	3710	2240539	8941204321	00	0.00	N	5	-280
9	20250317	4030	4165	4855	4005	22586385	100723753858	00	0.00	N	5	-170
10	20250310	4200	3840	4670	3510	14674753	61910578925	00	0.00	N	2	345
11	20250304	3855	4540	4540	3830	4033046	16481463946	00	0.00	N	5	-815
12	20250224	4670	3610	5090	3595	55927358	252985431775	00	0.00	N	2	1030
13	20250217	3640	3160	4000	3100	5591967	20723133345	00	0.00	N	2	480
14	20250210	3160	3030	3260	2980	352373	1110903865	00	0.00	N	2	130
15	20250203	3030	2990	3055	2870	229350	683071270	00	0.00	N	2	30
16	20250131	3000	3115	3115	3000	56394	170166845	00	0.00	N	5	-100
17	20250120	3100	3325	3340	3050	238980	759270860	00	0.00	N	5	-225
18	20250113	3325	3320	3365	3200	203677	668069500	00	0.00	N	2	15
19	20250106	3310	3150	3310	3120	316232	1016770010	00	0.00	N	2	180
20	20241230	3130	3005	3160	2995	99869	307822670	00	0.00	N	2	125
21	20241223	3005	3010	3160	2985	177007	541984800	00	0.00	N	5	-20
22	20241216	3025	3110	3200	3000	315045	977206515	00	0.00	N	5	-80
23	20241209	3105	2905	3165	2725	487290	1439581490	00	0.00	N	2	200
24	20241202	2905	3065	3125	2790	508599	1522964015	00	0.00	N	5	-155
25	20241125	3060	3200	3330	3045	541950	1734073250	00	0.00	N	5	-140
26	20241118	3200	3025	3305	3025	702412	2229147340	00	0.00	N	2	10
27	20241111	3190	4225	4260	3060	1484478	5336800585	00	0.00	N	5	-835
28	20241104	4025	3940	4160	3890	512569	2071162315	00	0.00	N	2	90
29	20241028	3935	4040	4175	3925	643221	2605623190	00	0.00	N	5	-105
30	20241021	4040	4200	4365	3985	1350384	5581020155	00	0.00	N	5	-220
31	20241014	4260	4810	5430	4240	12222019	60475348505	00	0.00	N	5	-625
32	20241007	4885	4340	5510	4125	21462557	110822125220	00	0.00	N	2	905
33	20240930	3980	4095	4115	3840	85400	343199635	00	0.00	N	5	-105
34	20240923	4085	3800	4360	3775	659869	2698860890	00	0.00	N	2	285
35	20240919	3800	3825	3910	3725	83591	317596590	00	0.00	N	5	-15
36	20240909	3815	3555	3960	3555	283794	1057236875	00	0.00	N	2	130
37	20240902	3685	4115	4175	3535	430534	1675422090	00	0.00	N	5	-450
38	20240826	4135	4205	4325	4030	398747	1638067430	00	0.00	N	5	-75
39	20240819	4210	4425	4565	4180	836207	3650601410	00	0.00	N	5	-155
40	20240812	4365	4045	4945	4045	3943609	18030863915	00	0.00	N	2	325
41	20240805	4040	4385	4390	3500	590373	2335919630	00	0.00	N	5	-400
42	20240729	4440	4615	5210	4430	967907	4670740965	00	0.00	N	5	-220
43	20240722	4660	4850	5130	4575	1142928	5551648455	00	0.00	N	5	-190
44	20240715	4850	5100	5210	4740	484823	2395070745	00	0.00	N	5	-230
45	20240708	5080	5220	5340	5060	579970	3024237220	00	0.00	N	5	-100
46	20240701	5180	5440	5790	5170	1224521	6552938920	00	0.00	N	5	-260
47	20240624	5440	5730	5730	5360	697359	3821877550	00	0.00	N	5	-220
48	20240617	5660	5880	5950	5470	1382191	7885079470	00	0.00	N	5	-220
49	20240610	5880	5750	6200	5610	2848054	16790435250	00	0.00	N	2	50
50	20240603	5830	5480	5990	5280	2443979	13918083380	00	0.00	N	2	400
51	20240527	5430	5160	5580	4975	1212193	6359037045	00	0.00	N	2	350
52	20240520	5080	5420	5420	5080	977670	5089549060	00	0.00	N	5	-230
53	20240513	5310	5360	5580	5290	885858	4773135380	00	0.00	N	5	-20
54	20240507	5330	5540	6080	5270	6375653	36923648660	00	0.00	N	5	-100
55	20240429	5430	5270	5890	5170	3234906	18127537640	00	0.00	N	2	230
56	20240422	5200	5280	5580	5110	1432384	7598132890	00	0.00	N	5	-150
57	20240415	5350	5310	5640	5000	1626244	8646230170	00	0.00	N	2	40
58	20240408	5310	5330	5470	4990	1285688	6706297735	00	0.00	N	2	20
59	20240401	5290	5660	5930	5240	3110773	17581961140	00	0.00	N	5	-370
60	20240325	5660	5890	5910	5310	3291835	18546850450	00	0.00	N	5	-240
61	20240318	5900	5800	6200	5320	7064733	41252255780	00	0.00	N	2	80
62	20240311	5820	5020	6170	4950	11890938	68714356840	00	0.00	N	2	690
63	20240304	5130	4650	5540	4540	7463955	38258609485	00	0.00	N	2	555
64	20240226	4575	4775	4930	4530	1772981	8354008085	00	0.00	N	5	-275
65	20240219	4850	4450	5180	4400	5143941	24886161450	00	0.00	N	2	345
66	20240213	4505	4395	4640	4300	1404126	6292652650	00	0.00	N	2	45
67	20240205	4460	4410	4680	4145	1062871	4778433955	00	0.00	N	2	50
68	20240129	4410	4800	5080	4310	1501696	6981865155	00	0.00	N	5	-395
69	20240122	4805	5080	5280	4775	2119619	10732256840	00	0.00	N	5	-215
70	20240115	5020	5250	5450	4850	2714305	13953202730	00	0.00	N	5	-190
71	20240108	5210	5300	5330	4985	3666489	18935868150	00	0.00	N	5	-30
72	20240102	5240	5170	5360	5100	1401277	7301437340	00	0.00	N	2	130
73	20231226	5110	5220	5300	4975	1227620	6257871270	00	0.00	N	5	-160
74	20231218	5270	5370	5550	5100	4139318	22012900650	00	0.00	N	5	-90
75	20231211	5360	5720	6190	5300	9425726	54812047180	00	0.00	N	5	-410
76	20231204	5770	6450	6590	5270	14889380	88375637780	00	0.00	N	5	-830
77	20231127	6600	5430	7530	5200	54460420	354160235810	00	0.00	N	2	1190
78	20231120	5410	4930	5850	4810	18022663	95284117165	00	0.00	N	2	390
79	20231113	5020	5110	6140	4480	52865753	287444776335	00	0.00	N	5	-160
80	20231109	5180	6960	7950	5100	42528872	275408378740	00	0.00	N	2	5180