KissMeData/413600/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250120	2365	2295	2450	2295	471924	1124135845	00	0.00	N	2	65
3	20250113	2300	2310	2395	2250	162536	375935315	00	0.00	N	5	-10
4	20250106	2310	2115	2320	2115	130245	287911930	00	0.00	N	2	180
5	20241230	2130	2135	2175	2095	85891	181755160	00	0.00	N	5	-10
6	20241223	2140	2175	2275	2095	98211	209922145	00	0.00	N	5	-40
7	20241216	2180	2200	2345	2165	122802	277795540	00	0.00	N	5	-25
8	20241209	2205	1983	2205	1964	152092	312314782	00	0.00	N	2	170
9	20241202	2035	2200	2230	1970	187172	385776252	00	0.00	N	5	-180
10	20241125	2215	2300	2300	2115	111202	244784250	00	0.00	N	5	-65
11	20241118	2280	2345	2480	2095	321653	717340870	00	0.00	N	5	-80
12	20241111	2360	2505	2650	2275	365134	870562390	00	0.00	N	5	-160
13	20241104	2520	2810	2810	2520	231668	608456035	00	0.00	N	5	-290
14	20241028	2810	2695	2845	2665	301285	835882615	00	0.00	N	2	120
15	20241021	2690	2670	2760	2590	136035	360033210	00	0.00	N	5	-35
16	20241014	2725	2860	2865	2595	392074	1053607310	00	0.00	N	5	-125
17	20241007	2850	2830	2985	2715	397976	1136824125	00	0.00	N	2	20
18	20240930	2830	2680	2945	2665	670077	1884645950	00	0.00	N	2	150
19	20240923	2680	2655	2865	2550	914694	2481102355	00	0.00	N	2	30
20	20240919	2650	2605	2750	2580	253435	668660955	00	0.00	N	2	45
21	20240909	2605	2670	2750	2430	1162950	2977457320	00	0.00	N	5	-80
22	20240902	2685	3000	3100	2560	2862529	8075682595	00	0.00	N	5	-315
23	20240826	3000	3000	3000	3000	0	0	00	0.00	N	3	0
24	20240819	3000	3000	3000	3000	0	0	00	0.00	N	3	0
25	20240812	3000	3000	3000	3000	0	0	00	0.00	N	3	0
26	20240805	3000	3000	3000	3000	0	0	00	0.00	N	3	0
27	20240729	3000	3000	3000	3000	0	0	00	0.00	N	3	0
28	20240722	3000	3000	3000	3000	0	0	00	0.00	N	3	0
29	20240715	3000	3000	3000	3000	0	0	00	0.00	N	3	0
30	20240708	3000	3080	3314	2953	235254	739509690	00	0.00	N	5	-80
31	20240701	3080	3133	3140	3020	38279	117256985	00	0.00	N	5	-60
32	20240624	3140	3026	3187	3020	72078	223262465	00	0.00	N	2	107
33	20240617	3033	2926	3066	2926	36151	108186045	00	0.00	N	2	107
34	20240610	2926	2953	2959	2886	28665	83868875	00	0.00	N	5	-27
35	20240603	2953	2906	2959	2819	110281	317857010	00	0.00	N	2	74
36	20240527	2879	2879	2899	2852	49141	141013360	00	0.00	N	3	0
37	20240520	2879	2946	2946	2852	79414	229115870	00	0.00	N	5	-60
38	20240513	2939	3006	3006	2933	21744	64109570	00	0.00	N	5	-7
39	20240507	2946	3194	3200	2906	46417	139684800	00	0.00	N	5	-208
40	20240429	3154	3294	3294	3053	43604	138997895	00	0.00	N	5	-140
41	20240422	3294	3174	3321	3160	82258	265338685	00	0.00	N	2	120
42	20240415	3174	3026	3261	3006	165421	519832395	00	0.00	N	2	148
43	20240408	3026	2879	3026	2872	92505	274358620	00	0.00	N	2	114
44	20240401	2912	2866	2966	2845	82036	237783770	00	0.00	N	2	40
45	20240325	2872	2832	2886	2825	35325	100950660	00	0.00	N	2	13
46	20240318	2859	2852	2879	2812	100548	284693935	00	0.00	N	5	-20
47	20240311	2879	2866	2899	2845	20282	57994430	00	0.00	N	2	7
48	20240304	2872	2939	2939	2859	23019	66216365	00	0.00	N	5	-74
49	20240226	2946	2939	2979	2872	29705	87119380	00	0.00	N	2	7
50	20240219	2939	2919	2966	2892	43466	127949980	00	0.00	N	2	20
51	20240213	2919	2939	2939	2859	9987	28867825	00	0.00	N	5	-20
52	20240205	2939	2879	2939	2879	3773	10978075	00	0.00	N	2	33
53	20240129	2906	2899	2939	2886	19849	57814750	00	0.00	N	2	7
54	20240122	2899	2852	2906	2819	25508	73263925	00	0.00	N	2	40
55	20240115	2859	2899	2899	2819	29771	84968725	00	0.00	N	5	-40
56	20240108	2899	2872	2912	2812	41011	118078710	00	0.00	N	2	27
57	20240102	2872	2859	2886	2845	14248	40798755	00	0.00	N	2	13
58	20231226	2859	2805	2859	2799	13024	36865435	00	0.00	N	2	67
59	20231218	2792	2805	2825	2725	51231	142047955	00	0.00	N	5	-13
60	20231211	2805	2812	2832	2772	12349	34635105	00	0.00	N	5	-7
61	20231204	2812	2819	2872	2705	6768	18792980	00	0.00	N	5	-47
62	20231127	2859	2912	2912	2825	8926	25437955	00	0.00	N	5	-53
63	20231120	2912	2872	2919	2772	32821	93570450	00	0.00	N	2	107
64	20231113	2805	2839	2866	2779	3763	10538255	00	0.00	N	5	-20
65	20231106	2825	2839	2886	2785	14927	42826875	00	0.00	N	3	0
66	20231030	2825	2825	2825	2779	17098	47793005	00	0.00	N	2	20
67	20231023	2805	2832	2859	2772	19977	55846915	00	0.00	N	5	-27
68	20231016	2832	2832	2892	2718	80118	224126435	00	0.00	N	5	-67
69	20231010	2899	2892	2899	2805	10597	30148490	00	0.00	N	3	0
70	20231004	2899	2879	2912	2799	11766	33856465	00	0.00	N	5	-13
71	20230925	2912	2866	2912	2839	3685	10624595	00	0.00	N	2	6
72	20230918	2906	2866	2912	2839	16264	46816720	00	0.00	N	2	40
73	20230911	2866	2872	2939	2852	7802	22582365	00	0.00	N	5	-6
74	20230904	2872	2805	2872	2805	12804	36407010	00	0.00	N	2	33
75	20230828	2839	2825	2845	2799	8405	23712195	00	0.00	N	2	40
76	20230821	2799	2859	2866	2799	20160	56810670	00	0.00	N	5	-67
77	20230814	2866	2839	2866	2805	11140	31575805	00	0.00	N	3	0
78	20230807	2866	2866	2879	2839	16808	48082250	00	0.00	N	5	-6
79	20230731	2872	2839	2872	2839	18393	52507090	00	0.00	N	3	0
80	20230724	2872	2919	2933	2845	23682	68467645	00	0.00	N	5	-47
81	20230717	2919	2959	2966	2919	19559	57530640	00	0.00	N	5	-27
82	20230710	2946	2966	2966	2912	15960	46825635	00	0.00	N	5	-20
83	20230703	2966	2919	2973	2919	20429	60115160	00	0.00	N	2	27
84	20230626	2939	2906	2939	2879	38353	111461495	00	0.00	N	2	13
85	20230619	2926	3006	3006	2879	43244	126356400	00	0.00	N	5	-67
86	20230612	2993	3026	3053	2946	18463	55054115	00	0.00	N	5	-33
87	20230605	3026	3046	3080	2993	26478	80352535	00	0.00	N	3	0
88	20230530	3026	2946	3033	2939	37035	111328470	00	0.00	N	2	80
89	20230522	2946	2933	3020	2919	62668	186229490	00	0.00	N	3	0
90	20230515	2946	2966	2973	2919	21094	62132295	00	0.00	N	5	-27
91	20230508	2973	2906	2986	2906	19136	56319430	00	0.00	N	2	27
92	20230502	2946	2926	2979	2912	28124	82751215	00	0.00	N	2	27
93	20230424	2919	2892	2926	2872	39051	112825540	00	0.00	N	2	27
94	20230417	2892	2866	2919	2852	76605	221251015	00	0.00	N	3	0
95	20230410	2892	2912	2912	2859	33224	95738730	00	0.00	N	5	-20
96	20230403	2912	2892	2912	2839	43091	124548600	00	0.00	N	2	46
97	20230327	2866	2825	2872	2825	18088	51577240	00	0.00	N	2	7
98	20230320	2859	2892	2906	2812	44571	127929325	00	0.00	N	3	0
99	20230313	2859	2839	2886	2812	56289	159491875	00	0.00	N	2	34
100	20230306	2825	2852	2852	2785	29446	82968005	00	0.00	N	5	-27
101	20230227	2852	2832	2939	2812	25067	71654140	00	0.00	N	3	0
102	20230220	2852	2792	2906	2785	91883	263713890	00	0.00	N	2	40
103	20230213	2812	2765	2825	2738	62619	173803085	00	0.00	N	2	47
104	20230206	2765	2772	2772	2732	45143	124451300	00	0.00	N	5	-7
105	20230130	2772	2779	2785	2745	44539	123085220	00	0.00	N	5	-7
106	20230125	2779	2758	2779	2758	18289	50551100	00	0.00	N	3	0
107	20230116	2779	2772	2799	2745	40868	112872000	00	0.00	N	3	0
108	20230109	2779	2732	2785	2718	41463	114251465	00	0.00	N	2	61
109	20230102	2718	2691	2718	2678	37351	100756695	00	0.00	N	2	27
110	20221226	2691	2712	2712	2678	105111	282698475	00	0.00	N	5	-21
111	20221219	2712	2712	2725	2678	114143	306715065	00	0.00	N	2	7
112	20221212	2705	2698	2712	2678	68971	185697245	00	0.00	N	2	14
113	20221205	2691	2698	2732	2671	86700	232999110	00	0.00	N	5	-7
114	20221128	2698	2691	2712	2678	59821	161021820	00	0.00	N	5	-14
115	20221121	2712	2745	2745	2685	122604	331396235	00	0.00	N	5	-33
116	20221114	2745	2738	2758	2712	40475	110454760	00	0.00	N	5	-7
117	20221107	2752	2765	2832	2732	64859	178536635	00	0.00	N	5	-13
118	20221031	2765	2785	2799	2752	41392	114294895	00	0.00	N	3	0
119	20221024	2765	2792	2825	2758	91943	254991925	00	0.00	N	5	-40
120	20221017	2805	2792	2839	2785	50473	141671865	00	0.00	N	2	13
121	20221011	2792	2886	2886	2785	168140	476981955	00	0.00	N	5	-100
122	20221004	2892	2879	2906	2872	31562	91041405	00	0.00	N	2	13
123	20220926	2150	2190	2245	2145	534705	1162880160	00	0.00	N	5	-80
124	20220919	2230	2150	2345	2150	1228554	2772963165	00	0.00	N	2	65
125	20220913	2165	2160	2215	2150	187216	406623700	00	0.00	N	3	0
126	20220905	2165	2160	2205	2145	201363	436646405	00	0.00	N	2	10
127	20220829	2155	2155	2160	2135	119190	256174795	00	0.00	N	5	-15
128	20220822	2170	2170	2170	2145	141031	304293960	00	0.00	N	3	0
129	20220816	2170	2180	2190	2160	84352	183305340	00	0.00	N	5	-5
130	20220808	2175	2195	2195	2160	135984	295956400	00	0.00	N	5	-10
131	20220801	2185	2240	2250	2175	304407	672211890	00	0.00	N	5	-45
132	20220725	2230	2265	2290	2220	201143	450482325	00	0.00	N	5	-30
133	20220718	2260	2325	2325	2240	266454	601814860	00	0.00	N	5	-35
134	20220711	2295	2280	2350	2210	465213	1054492385	00	0.00	N	2	20
135	20220704	2275	2220	2340	2200	372347	836168285	00	0.00	N	2	55
136	20220627	2220	2210	2305	2185	350792	780199875	00	0.00	N	2	20
137	20220620	2200	2400	2450	2160	706098	1603450300	00	0.00	N	5	-195
138	20220613	2395	2435	2630	2380	2332060	5776912365	00	0.00	N	5	-50
139	20220607	2445	2480	2645	2420	1479336	3719054045	00	0.00	N	5	-45
140	20220530	2490	2380	2820	2380	6126414	16055818450	00	0.00	N	2	90
141	20220523	2400	2450	2540	2390	474140	1164025150	00	0.00	N	5	-45
142	20220516	2445	2460	2580	2440	575461	1429014500	00	0.00	N	5	-15
143	20220509	2460	2725	2950	2440	2152009	5823570735	00	0.00	N	5	-265
144	20220502	2725	2660	2935	2615	2652627	7277335335	00	0.00	N	2	80
145	20220425	2645	2485	3145	2435	32581208	92091435875	00	0.00	N	2	225
146	20220418	2420	2500	2685	2415	6475592	16338166600	00	0.00	N	5	-105
147	20220411	2525	2260	3775	2225	29386187	89651235375	00	0.00	N	2	290
148	20220407	2235	2180	2350	2175	4705697	10442598965	00	0.00	N	2	2235