KissMeData/419540/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250414	1989	2070	2185	1932	2430894	4966055293	00	0.00	N	5	-76
3	20250407	2065	1848	2210	1800	8285958	16414745414	00	0.00	N	2	271
4	20250331	1794	1620	1813	1595	1208268	2088391640	00	0.00	N	2	174
5	20250324	1620	1678	1695	1611	494371	810379450	00	0.00	N	5	-58
6	20250317	1678	1657	1685	1582	457851	752228380	00	0.00	N	2	29
7	20250310	1649	1650	1678	1618	418670	688649714	00	0.00	N	2	1
8	20250304	1648	1580	1685	1564	307395	503507225	00	0.00	N	2	35
9	20250224	1613	1655	1668	1575	349694	560253439	00	0.00	N	5	-59
10	20250217	1672	1700	1710	1652	338457	569980729	00	0.00	N	5	-28
11	20250210	1700	1580	1750	1579	540717	898318149	00	0.00	N	2	93
12	20250203	1607	1642	1757	1560	1286438	2113092514	00	0.00	N	5	-35
13	20250131	1642	1642	1653	1606	69059	112061996	00	0.00	N	3	0
14	20250120	1642	1735	1745	1631	532700	894319135	00	0.00	N	5	-93
15	20250113	1735	1758	1758	1700	301189	519040448	00	0.00	N	5	-12
16	20250106	1747	1722	1750	1701	492878	853203546	00	0.00	N	2	8
17	20241230	1739	1650	1749	1636	256759	442599788	00	0.00	N	2	67
18	20241223	1672	1650	1814	1600	620827	1061538973	00	0.00	N	2	11
19	20241216	1661	1820	1950	1620	1675759	3015730648	00	0.00	N	5	-182
20	20241209	1843	1470	1860	1419	1747066	2862514088	00	0.00	N	2	318
21	20241202	1525	1770	1805	1470	1097419	1783686760	00	0.00	N	5	-260
22	20241125	1785	1830	1940	1700	1324684	2438816151	00	0.00	N	5	-35
23	20241118	1820	1618	1875	1590	1298053	2261384358	00	0.00	N	2	196
24	20241111	1624	1868	1877	1560	1182203	1991246024	00	0.00	N	5	-244
25	20241104	1868	1813	1880	1810	355741	658500982	00	0.00	N	2	55
26	20241028	1813	1797	1867	1793	628297	1144575457	00	0.00	N	2	10
27	20241021	1803	1985	2010	1789	1304233	2484009602	00	0.00	N	5	-194
28	20241014	1997	2065	2090	1900	903735	1836218382	00	0.00	N	5	-98
29	20241007	2095	2050	2120	2030	609204	1263647900	00	0.00	N	2	50
30	20240930	2045	2180	2180	2035	870838	1815428970	00	0.00	N	5	-130
31	20240923	2175	2135	2285	2110	3397203	7397121680	00	0.00	N	5	-5
32	20240919	2180	2115	2405	2095	4002583	9011809150	00	0.00	N	2	100
33	20240909	2080	1949	2150	1915	2689612	5459026708	00	0.00	N	2	75
34	20240902	2005	2320	2440	1999	9502671	21639136481	00	0.00	N	5	-325
35	20240826	2330	2030	2500	1925	18209040	41254012662	00	0.00	N	2	300
36	20240819	2030	2065	2175	1980	796847	1642699085	00	0.00	N	5	-55
37	20240812	2085	2075	2115	2030	708843	1466351175	00	0.00	N	2	45
38	20240805	2040	2000	2045	1656	1832565	3460114066	00	0.00	N	5	-15
39	20240729	2055	2130	2185	2045	1272471	2687337720	00	0.00	N	5	-70
40	20240722	2125	2090	2250	2035	4042586	8704564405	00	0.00	N	2	10
41	20240715	2115	2140	2185	2060	1392581	2946289260	00	0.00	N	5	-20
42	20240708	2135	2125	2200	2115	1061427	2277543060	00	0.00	N	2	15
43	20240701	2120	2100	2280	2070	2800963	6025983070	00	0.00	N	2	40
44	20240624	2080	2200	2235	2065	2449111	5192527520	00	0.00	N	5	-120
45	20240617	2200	2350	2595	2180	12009562	29087336390	00	0.00	N	5	-150
46	20240610	2350	2245	2365	2190	1760130	4025121595	00	0.00	N	2	90
47	20240603	2260	2285	2325	2220	1457808	3309097485	00	0.00	N	5	-10
48	20240527	2270	2215	2350	2140	3530322	7933358715	00	0.00	N	2	60
49	20240520	2210	2235	2250	2135	1329269	2902502795	00	0.00	N	5	-10
50	20240513	2220	2185	2300	2140	1835383	4083070325	00	0.00	N	2	15
51	20240507	2205	2145	2280	2125	1919328	4239465880	00	0.00	N	2	60
52	20240429	2145	2060	2290	2050	2413924	5213328070	00	0.00	N	2	85
53	20240422	2060	2060	2105	2020	1101498	2269740240	00	0.00	N	3	0
54	20240415	2060	2040	2200	2000	2471440	5142520170	00	0.00	N	5	-20
55	20240408	2080	2165	2165	2015	770480	1601013015	00	0.00	N	5	-70
56	20240401	2150	2155	2230	2110	1341886	2905291965	00	0.00	N	2	5
57	20240325	2145	2205	2295	2140	2851705	6353538105	00	0.00	N	5	-85
58	20240318	2230	2190	2570	2140	30655852	73045163195	00	0.00	N	2	85
59	20240311	2145	2135	2195	2090	727127	1539999765	00	0.00	N	2	10
60	20240304	2135	2150	2185	2075	984092	2091472655	00	0.00	N	3	0
61	20240226	2135	2235	2255	2135	972023	2112912150	00	0.00	N	5	-85
62	20240219	2220	2260	2400	2190	2477000	5705620565	00	0.00	N	5	-5
63	20240213	2225	2225	2235	2175	715538	1578210020	00	0.00	N	2	15
64	20240205	2210	2200	2220	2110	1080484	2342624470	00	0.00	N	2	5
65	20240129	2205	2345	2370	2120	2236564	5026191565	00	0.00	N	5	-140
66	20240122	2345	2280	2555	2280	4937486	12020418250	00	0.00	N	2	85
67	20240115	2260	2325	2400	2170	2710676	6198503005	00	0.00	N	5	-70
68	20240108	2330	2380	2410	2285	1310476	3085234775	00	0.00	N	5	-45
69	20240102	2375	2175	2455	2170	4706232	11023644660	00	0.00	N	2	200
70	20231226	2175	2135	2220	2100	539426	1160432365	00	0.00	N	2	40
71	20231218	2135	2215	2245	2085	1473873	3175403010	00	0.00	N	5	-85
72	20231211	2220	2250	2300	2190	1076538	2409254355	00	0.00	N	5	-25
73	20231204	2245	2150	2285	2110	1416796	3124277670	00	0.00	N	2	90
74	20231127	2155	2170	2180	2100	630428	1344767225	00	0.00	N	5	-25
75	20231120	2180	2130	2245	2130	634480	1392164935	00	0.00	N	2	40
76	20231113	2140	2085	2190	2005	514866	1089288215	00	0.00	N	2	60
77	20231106	2080	2175	2195	2050	643705	1369962285	00	0.00	N	5	-60
78	20231030	2140	2040	2155	1982	929620	1921785563	00	0.00	N	2	110
79	20231023	2030	2000	2150	1990	890240	1825786400	00	0.00	N	5	-10
80	20231016	2040	2210	2370	2040	1543046	3364809010	00	0.00	N	5	-160
81	20231010	2200	2220	2310	2135	703846	1564293180	00	0.00	N	5	-35
82	20231004	2235	2300	2325	2115	878649	1926284525	00	0.00	N	5	-105
83	20230925	2340	2420	2425	2260	595677	1390191985	00	0.00	N	5	-85
84	20230918	2425	2630	2645	2360	1577144	3939796790	00	0.00	N	5	-170
85	20230911	2595	2665	2865	2450	5964343	15730309620	00	0.00	N	5	-115
86	20230904	2710	2510	2975	2460	25400789	70138188415	00	0.00	N	2	175
87	20230828	2535	2195	2725	2170	12498935	31312905765	00	0.00	N	2	360
88	20230821	2175	2190	2255	2110	1243709	2701654180	00	0.00	N	5	-25
89	20230814	2200	2440	2440	2170	1261024	2864757810	00	0.00	N	5	-240
90	20230807	2440	2460	2500	2300	1138934	2749485685	00	0.00	N	5	-25
91	20230731	2465	2485	2585	2405	1503655	3759970790	00	0.00	N	5	-15
92	20230724	2480	2775	2775	2210	4685089	11649421685	00	0.00	N	5	-300
93	20230717	2780	2725	2840	2525	6852012	18454309325	00	0.00	N	2	55
94	20230710	2725	2605	2865	2560	9814369	26887905350	00	0.00	N	2	85
95	20230703	2640	2870	2945	2585	8887313	24630025650	00	0.00	N	5	-250
96	20230626	2890	2560	3575	2550	69825820	224226236445	00	0.00	N	2	560
97	20230619	2330	2395	2460	2305	2207578	5229584010	00	0.00	N	5	-60
98	20230612	2390	2460	2460	2275	1197975	2817384060	00	0.00	N	5	-70
99	20230605	2460	2425	2515	2385	1356680	3336895635	00	0.00	N	2	45
100	20230530	2415	2395	2455	2375	656086	1579817900	00	0.00	N	2	20
101	20230522	2395	2495	2500	2360	1133938	2751881235	00	0.00	N	5	-80
102	20230515	2475	2300	2520	2260	1951849	4708955715	00	0.00	N	2	175
103	20230508	2300	2380	2470	2255	1507705	3556723400	00	0.00	N	5	-20
104	20230502	2320	2265	2350	2225	486312	1110356970	00	0.00	N	2	90
105	20230424	2230	2305	2460	2200	1709791	3969617750	00	0.00	N	5	-75
106	20230417	2305	2670	2670	2280	1842147	4453795765	00	0.00	N	5	-295
107	20230410	2600	2645	2760	2405	4287392	11070588870	00	0.00	N	5	-45
108	20230403	2645	2725	2840	2645	2070983	5635130505	00	0.00	N	5	-80
109	20230327	2725	3125	3155	2705	12435516	36822190740	00	0.00	N	5	-400
110	20230320	3125	2810	3280	2800	10018000	30193678965	00	0.00	N	2	280
111	20230313	2845	2885	2900	2550	2072880	5649591810	00	0.00	N	5	-100
112	20230306	2945	3120	3170	2865	7275932	22218094680	00	0.00	N	5	-185
113	20230227	3130	2780	3170	2750	9304414	27918026400	00	0.00	N	2	350
114	20230220	2780	2865	3050	2655	8286683	23681987750	00	0.00	N	5	-25
115	20230213	2805	3040	3050	2670	4442533	12884975445	00	0.00	N	5	-215
116	20230206	3020	2890	3635	2830	51528694	170275249685	00	0.00	N	2	105
117	20230130	2915	2395	3185	2365	44717860	135193053210	00	0.00	N	2	550
118	20230125	2365	2370	2400	2300	1468345	3452832520	00	0.00	N	2	60
119	20230116	2305	2305	2365	2235	1616998	3724167285	00	0.00	N	2	35
120	20230109	2270	2305	2525	2260	3502676	8323707460	00	0.00	N	5	-10
121	20230102	2280	2390	2420	2145	2890747	6600419245	00	0.00	N	5	-105
122	20221226	2385	2815	2920	2315	5277743	14271022530	00	0.00	N	5	-375
123	20221219	2760	2770	3265	2705	23180451	69280499115	00	0.00	N	5	-15
124	20221212	2775	2510	2810	2455	8592137	23283454690	00	0.00	N	2	260
125	20221205	2515	2735	2920	2475	10263653	27839629760	00	0.00	N	5	-220
126	20221128	2735	2610	2800	2435	4067701	10743640735	00	0.00	N	2	135
127	20221121	2600	2745	2750	2495	2985179	7759504015	00	0.00	N	5	-155
128	20221114	2755	2460	3220	2440	37292469	109115500985	00	0.00	N	2	325
129	20221107	2430	2425	2530	2275	5344993	12781870800	00	0.00	N	2	25
130	20221031	2405	2730	2900	2400	7593096	19809763075	00	0.00	N	5	-330
131	20221024	2735	2850	3365	2375	38455851	115960478430	00	0.00	N	5	-115
132	20221018	2850	3470	4020	2850	24047886	85518292005	00	0.00	N	2	2850