KissMeData/204610/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	1692	1694	1794	1614	1387660	2382304295	00	0.00	N	5	-3
3	20250131	1695	1738	1738	1687	305177	520886899	00	0.00	N	5	-34
4	20250120	1729	1700	1754	1649	1760269	2994161687	00	0.00	N	2	43
5	20250113	1686	1696	1726	1600	1722131	2899129960	00	0.00	N	5	-9
6	20250106	1695	1500	1700	1491	3033296	4911162904	00	0.00	N	2	204
7	20241230	1491	1507	1569	1477	1170835	1774608505	00	0.00	N	5	-32
8	20241223	1523	1542	1560	1490	1175181	1798243637	00	0.00	N	5	-19
9	20241216	1542	1540	1600	1511	2517235	3918064780	00	0.00	N	5	-2
10	20241209	1544	1440	1585	1421	4378760	6690912179	00	0.00	N	2	58
11	20241202	1486	1460	1587	1400	6700830	10070490014	00	0.00	N	2	34
12	20241125	1452	1388	1472	1381	1441389	2081048297	00	0.00	N	2	64
13	20241118	1388	1312	1476	1304	3709308	5257527918	00	0.00	N	2	76
14	20241111	1312	1353	1360	1226	1107968	1426992507	00	0.00	N	5	-41
15	20241104	1353	1317	1375	1292	1193217	1585601866	00	0.00	N	2	37
16	20241028	1316	1420	1434	1310	1619415	2218222128	00	0.00	N	5	-89
17	20241021	1405	1341	1463	1322	3665692	5179989381	00	0.00	N	2	55
18	20241014	1350	1309	1363	1309	1145428	1537984163	00	0.00	N	2	28
19	20241007	1322	1341	1355	1267	1678850	2194831855	00	0.00	N	5	-29
20	20240930	1351	1370	1375	1286	1130969	1509809733	00	0.00	N	5	-14
21	20240923	1365	1296	1379	1276	4817893	6431964936	00	0.00	N	2	81
22	20240919	1284	1220	1284	1220	1079892	1361096429	00	0.00	N	2	65
23	20240909	1219	1154	1250	1154	2602526	3170299951	00	0.00	N	2	34
24	20240902	1185	1191	1211	1142	1257326	1483288806	00	0.00	N	5	-16
25	20240826	1201	1190	1261	1181	1947855	2368857315	00	0.00	N	2	11
26	20240819	1190	1105	1191	1098	949015	1096701402	00	0.00	N	2	81
27	20240812	1109	1091	1120	1078	569125	625152851	00	0.00	N	2	9
28	20240805	1100	1155	1155	1007	1980914	2123466500	00	0.00	N	5	-66
29	20240729	1166	1187	1200	1159	854692	1010146131	00	0.00	N	5	-14
30	20240722	1180	1196	1208	1152	1351046	1592166902	00	0.00	N	5	-21
31	20240715	1201	1163	1253	1141	3959743	4803009320	00	0.00	N	2	50
32	20240708	1151	1115	1215	1041	4143674	4812843506	00	0.00	N	2	36
33	20240701	1115	1131	1142	1070	1168511	1285630476	00	0.00	N	5	-18
34	20240624	1133	1165	1175	1129	604460	693125996	00	0.00	N	5	-32
35	20240617	1165	1228	1270	1164	2791216	3391448929	00	0.00	N	5	-42
36	20240610	1207	1161	1219	1155	1156209	1382341547	00	0.00	N	2	36
37	20240603	1171	1205	1226	1168	705242	843215599	00	0.00	N	5	-22
38	20240527	1193	1130	1224	1130	1366879	1619706235	00	0.00	N	2	63
39	20240520	1130	1165	1169	1114	803328	911827768	00	0.00	N	5	-35
40	20240513	1165	1197	1205	1159	442578	522524103	00	0.00	N	5	-32
41	20240507	1197	1203	1212	1169	704391	842946486	00	0.00	N	2	5
42	20240429	1192	1178	1208	1150	1128821	1333841902	00	0.00	N	2	34
43	20240422	1158	1081	1158	1081	533540	599255270	00	0.00	N	2	70
44	20240415	1088	1173	1173	1080	1323728	1483424922	00	0.00	N	5	-93
45	20240408	1181	1231	1239	1165	754308	902924904	00	0.00	N	5	-52
46	20240401	1233	1303	1303	1211	2850069	3584481988	00	0.00	N	5	-77
47	20240325	1310	1342	1408	1299	3717018	5020416568	00	0.00	N	5	-33
48	20240318	1343	1356	1380	1325	2884302	3903407087	00	0.00	N	5	-17
49	20240311	1360	1317	1376	1310	2977391	4016918846	00	0.00	N	2	43
50	20240304	1317	1335	1345	1295	3146719	4147703114	00	0.00	N	5	-17
51	20240226	1334	1261	1360	1254	6487659	8549638454	00	0.00	N	2	72
52	20240219	1262	1269	1301	1237	2101734	2669077956	00	0.00	N	5	-6
53	20240213	1268	1259	1276	1246	1017232	1284339600	00	0.00	N	2	19
54	20240205	1249	1315	1349	1230	2697845	3440442887	00	0.00	N	5	-20
55	20240129	1269	1274	1306	1205	2913773	3657772665	00	0.00	N	5	-3
56	20240122	1272	1201	1308	1188	6643353	8408177129	00	0.00	N	2	86
57	20240115	1186	1245	1252	1156	3077368	3670450003	00	0.00	N	5	-63
58	20240108	1249	1263	1305	1245	3086952	3947351244	00	0.00	N	5	-14
59	20240102	1263	1230	1274	1225	2078646	2609013761	00	0.00	N	2	33
60	20231226	1230	1260	1270	1211	2601328	3204476085	00	0.00	N	5	-30
61	20231218	1260	1257	1315	1240	3730608	4740619176	00	0.00	N	2	9
62	20231211	1251	1310	1321	1239	7331217	8922372889	00	0.00	N	5	-57
63	20231204	1308	1456	1521	1305	5930473	8128517910	00	0.00	N	5	-109
64	20231127	1417	1381	1426	1380	2871090	4041968822	00	0.00	N	2	44
65	20231120	1373	1384	1415	1362	4824425	6294230178	00	0.00	N	5	-16
66	20231113	1389	1343	1435	1331	2120220	2942768578	00	0.00	N	2	54
67	20231106	1335	1401	1484	1332	4636776	6549785917	00	0.00	N	5	-54
68	20231030	1389	1307	1422	1278	3687303	4938715189	00	0.00	N	2	58
69	20231023	1331	1447	1525	1331	7327698	10483575768	00	0.00	N	5	-128
70	20231016	1459	1507	1600	1400	14550495	21960341757	00	0.00	N	5	-28
71	20231010	1487	1324	1629	1301	26978826	41430722747	00	0.00	N	2	202
72	20231004	1285	1281	1470	1222	6655345	9056478140	00	0.00	N	5	-6
73	20230925	1291	1310	1329	1262	607954	787536765	00	0.00	N	5	-29
74	20230918	1320	1411	1434	1316	1534311	2113917320	00	0.00	N	5	-104
75	20230911	1424	1375	1451	1375	1373943	1954302100	00	0.00	N	2	45
76	20230904	1379	1368	1429	1360	1206723	1679735123	00	0.00	N	2	9
77	20230828	1370	1333	1413	1325	1157710	1594203095	00	0.00	N	2	41
78	20230821	1329	1347	1380	1322	1090979	1468009094	00	0.00	N	5	-18
79	20230814	1347	1501	1501	1320	1538137	2150147625	00	0.00	N	5	-158
80	20230807	1505	1453	1515	1393	2198600	3212058933	00	0.00	N	2	51
81	20230731	1454	1374	1534	1355	4043979	5830949065	00	0.00	N	2	80
82	20230724	1374	1481	1486	1280	4632427	6323763930	00	0.00	N	5	-112
83	20230717	1486	1557	1557	1472	3209199	4826480958	00	0.00	N	5	-71
84	20230710	1557	1606	1636	1546	3201637	5066814902	00	0.00	N	5	-60
85	20230703	1617	1696	1722	1612	2351972	3928910037	00	0.00	N	5	-77
86	20230626	1694	1680	1714	1621	2757876	4603170538	00	0.00	N	2	14
87	20230619	1680	1703	1729	1680	3029607	5147782002	00	0.00	N	5	-21
88	20230612	1701	1770	1836	1700	7178346	12616501389	00	0.00	N	5	-64
89	20230605	1765	1702	1819	1692	6173457	10941324442	00	0.00	N	2	64
90	20230530	1701	1685	1715	1673	2078670	3530176910	00	0.00	N	2	17
91	20230522	1684	1699	1737	1675	4359798	7459028702	00	0.00	N	5	-8
92	20230515	1692	1790	1809	1687	14988419	24989897744	00	0.00	N	5	-88
93	20230508	1780	1729	1850	1687	5914303	10402728491	00	0.00	N	2	57
94	20230502	1723	1768	1778	1706	2078128	3624076030	00	0.00	N	5	-41
95	20230424	1764	1903	1915	1755	5424616	9899766115	00	0.00	N	5	-165
96	20230417	1929	2125	2180	1920	15735396	32658529596	00	0.00	N	5	-181
97	20230410	2110	2190	2195	2020	12452572	26036955710	00	0.00	N	5	-75
98	20230403	2185	2030	2295	2020	40169175	87546465730	00	0.00	N	2	150
99	20230327	2035	2115	2150	1981	15081666	31311825510	00	0.00	N	5	-55
100	20230320	2090	2045	2340	2020	53244845	115049383335	00	0.00	N	2	55
101	20230313	2035	1974	2090	1920	15822963	31792286833	00	0.00	N	2	36
102	20230306	1999	2235	2255	1907	32487678	67506106461	00	0.00	N	5	-216
103	20230227	2215	2150	2280	2125	22213956	49132033975	00	0.00	N	2	40
104	20230220	2175	2345	2350	2115	33181779	74094295802	00	0.00	N	5	-185
105	20230213	2360	1905	2915	1897	275235340	691128354759	00	0.00	N	2	485
106	20230206	1875	1935	1985	1861	12743700	24608559137	00	0.00	N	5	-64
107	20230130	1939	1898	1967	1789	20837676	39617977575	00	0.00	N	2	55
108	20230125	1884	1870	1923	1835	11178919	21010035699	00	0.00	N	2	44
109	20230116	1840	1760	1940	1745	25277574	46937484360	00	0.00	N	2	90
110	20230109	1750	1880	1895	1735	13095659	23805951315	00	0.00	N	5	-95
111	20230102	1845	1785	2025	1710	55236089	105068931430	00	0.00	N	2	95
112	20221226	1750	1650	1960	1610	47777530	87463975335	00	0.00	N	2	115
113	20221219	1635	1775	1855	1635	7960506	13971006105	00	0.00	N	5	-145
114	20221212	1780	1830	1910	1765	10392524	19088137190	00	0.00	N	5	-40
115	20221205	1820	1790	1940	1695	17335646	31892060580	00	0.00	N	2	40
116	20221128	1780	2010	2040	1780	13073302	24768987470	00	0.00	N	5	-210
117	20221121	1990	2145	2180	1955	36899712	75626301330	00	0.00	N	5	-175
118	20221117	2165	2445	2570	2050	94295058	212047282865	00	0.00	N	2	2165