KissMeData/450140/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	3120	2670	3600	2625	34240877	110607798372	00	0.00	N	2	430
3	20250310	2690	2445	2920	2380	16334819	44187008865	00	0.00	N	2	230
4	20250304	2460	2495	2595	2410	1418747	3555931128	00	0.00	N	5	-75
5	20250224	2535	2635	3190	2505	19670564	57288725330	00	0.00	N	5	-125
6	20250217	2660	2640	2845	2620	2486132	6732433600	00	0.00	N	2	20
7	20250210	2640	2900	3075	2600	6285946	17857770430	00	0.00	N	5	-210
8	20250203	2850	2920	3225	2730	15237614	45385083565	00	0.00	N	5	-70
9	20250131	2920	3010	3040	2870	1906629	5620421750	00	0.00	N	5	-135
10	20250120	3055	3345	3950	2865	54769889	189587883055	00	0.00	N	5	-255
11	20250113	3310	2260	3725	2200	48261106	161079045205	00	0.00	N	2	1000
12	20250106	2310	2575	2575	2225	2259389	5307557465	00	0.00	N	5	-270
13	20241230	2580	2500	2680	2265	3507986	8650722585	00	0.00	N	2	55
14	20241223	2525	2710	2870	2350	12508414	32685593725	00	0.00	N	5	-215
15	20241216	2740	1928	4280	1928	72891958	240565953902	00	0.00	N	2	796
16	20241209	1944	1955	2060	1756	530764	989558881	00	0.00	N	5	-11
17	20241202	1955	1967	2010	1917	325196	638461223	00	0.00	N	5	-12
18	20241125	1967	2000	2190	1965	585848	1200628719	00	0.00	N	5	-33
19	20241118	2000	1953	2050	1953	213596	422397732	00	0.00	N	2	13
20	20241111	1987	2180	2220	1934	605515	1218580683	00	0.00	N	5	-203
21	20241104	2190	2205	2250	2185	303878	672153410	00	0.00	N	5	-30
22	20241028	2220	2330	2410	2220	310272	719912820	00	0.00	N	5	-130
23	20241021	2350	2320	2380	2275	202263	470813935	00	0.00	N	2	25
24	20241014	2325	2325	2365	2275	194243	448462275	00	0.00	N	3	0
25	20241007	2325	2410	2450	2320	228400	539554270	00	0.00	N	5	-125
26	20240930	2450	2460	2500	2290	383057	903006295	00	0.00	N	5	-10
27	20240923	2460	2390	2475	2390	288153	699283590	00	0.00	N	2	50
28	20240919	2410	2410	2445	2350	101899	244145860	00	0.00	N	5	-15
29	20240909	2425	2415	2510	2335	383320	923902795	00	0.00	N	2	5
30	20240902	2420	2460	2675	2415	643625	1612122835	00	0.00	N	5	-60
31	20240826	2480	2445	2545	2400	535927	1329132855	00	0.00	N	2	55
32	20240819	2425	2450	2580	2415	649183	1605781530	00	0.00	N	5	-45
33	20240812	2470	2495	2540	2410	394711	979654050	00	0.00	N	5	-25
34	20240805	2495	2760	2780	2310	1150526	2878590775	00	0.00	N	5	-325
35	20240729	2820	2765	2830	2740	515823	1436034315	00	0.00	N	2	65
36	20240722	2755	2830	2860	2710	788355	2203100970	00	0.00	N	5	-45
37	20240715	2800	2845	2890	2780	715539	2029243055	00	0.00	N	5	-65
38	20240708	2865	2830	3355	2830	3892387	12018498720	00	0.00	N	2	35
39	20240701	2830	3110	3300	2830	3059039	9533400080	00	0.00	N	5	-290
40	20240624	3120	3115	3160	2900	1073527	3300617015	00	0.00	N	3	0
41	20240617	3120	3040	3160	3010	685854	2117564830	00	0.00	N	2	65
42	20240610	3055	2970	3145	2960	819619	2508498755	00	0.00	N	2	55
43	20240603	3000	3050	3200	2960	807071	2472271055	00	0.00	N	5	-70
44	20240527	3070	3240	3355	3070	1478652	4723595490	00	0.00	N	5	-100
45	20240520	3170	3250	3355	3145	1078753	3502155720	00	0.00	N	5	-80
46	20240513	3250	3325	3460	3250	1646932	5541926185	00	0.00	N	5	-75
47	20240507	3325	3495	3555	3245	1536032	5167016350	00	0.00	N	5	-205
48	20240429	3530	3430	3580	3330	1973920	6797257500	00	0.00	N	2	70
49	20240422	3460	3145	3595	3145	5631308	19179509940	00	0.00	N	2	310
50	20240415	3150	3275	3395	3080	1503815	4785732120	00	0.00	N	5	-160
51	20240408	3310	3375	3390	3200	625055	2053416860	00	0.00	N	5	-65
52	20240401	3375	3710	3800	3320	1434311	5120462095	00	0.00	N	5	-330
53	20240325	3705	3675	3750	3545	1897114	6913579555	00	0.00	N	2	20
54	20240318	3685	3825	4080	3505	7881214	30119087535	00	0.00	N	5	-140
55	20240311	3825	3770	4160	3660	10693029	41858640855	00	0.00	N	2	40
56	20240304	3785	3800	4030	3590	11232761	42714592780	00	0.00	N	5	-15
57	20240226	3800	3785	5030	3680	104529025	470044671545	00	0.00	N	5	-35
58	20240219	3835	3190	4215	3185	49799068	190612368730	00	0.00	N	2	670
59	20240213	3165	3200	3270	3125	1452490	4642923590	00	0.00	N	2	5
60	20240205	3160	3585	3620	3150	4660239	15486414100	00	0.00	N	5	-520
61	20240129	3680	2745	4330	2720	59613391	232880064635	00	0.00	N	2	920
62	20240122	2760	2850	2855	2655	475912	1308733745	00	0.00	N	5	-90
63	20240115	2850	2990	3025	2835	386038	1127188665	00	0.00	N	5	-140
64	20240108	2990	2970	3080	2970	269220	809310775	00	0.00	N	2	5
65	20240102	2985	3025	3080	2970	267388	805303100	00	0.00	N	5	-40
66	20231226	3025	3040	3040	2960	197508	592067620	00	0.00	N	2	5
67	20231218	3020	3060	3135	3000	449744	1374036285	00	0.00	N	5	-30
68	20231211	3050	3200	3515	3045	2034758	6599744065	00	0.00	N	5	-50
69	20231204	3100	3175	3265	3050	2064382	6517310355	00	0.00	N	5	-200
70	20231127	3300	2990	3640	2880	10614092	36406073840	00	0.00	N	2	355
71	20231120	2945	2900	3090	2850	302978	897572325	00	0.00	N	2	55
72	20231113	2890	2775	2940	2760	236171	677681030	00	0.00	N	2	55
73	20231106	2835	2815	2925	2780	315292	902643445	00	0.00	N	2	20
74	20231030	2815	2695	2950	2610	477388	1321047205	00	0.00	N	2	115
75	20231023	2700	2680	2910	2640	416179	1131813180	00	0.00	N	3	0
76	20231016	2700	2990	2990	2600	558579	1559193185	00	0.00	N	5	-295
77	20231010	2995	3060	3110	2935	303788	916255665	00	0.00	N	5	-65
78	20231004	3060	3195	3230	2990	335326	1025859710	00	0.00	N	5	-170
79	20230925	3230	3370	3380	3065	566876	1777742155	00	0.00	N	5	-150
80	20230918	3380	3685	3690	3380	562485	1993331695	00	0.00	N	5	-305
81	20230911	3685	3685	3750	3620	491865	1814033265	00	0.00	N	5	-5
82	20230904	3690	3830	3890	3665	517360	1954275530	00	0.00	N	5	-110
83	20230828	3800	3630	3900	3625	829829	3143088455	00	0.00	N	2	160
84	20230821	3640	3700	3765	3600	430425	1579497445	00	0.00	N	2	15
85	20230814	3625	3865	3925	3595	796906	2986424175	00	0.00	N	5	-240
86	20230807	3865	3760	3935	3670	965346	3657231615	00	0.00	N	2	105
87	20230731	3760	3750	3935	3685	1095598	4158585200	00	0.00	N	2	20
88	20230724	3740	3875	4380	3540	6943570	27698124780	00	0.00	N	5	-135
89	20230717	3875	3915	3970	3825	732275	2845784485	00	0.00	N	5	-40
90	20230710	3915	4130	4220	3900	1230269	4989130770	00	0.00	N	5	-245
91	20230703	4160	4110	4320	4000	1417006	5820356540	00	0.00	N	2	50
92	20230626	4110	4370	4545	4060	2840391	12204399400	00	0.00	N	5	-305
93	20230619	4415	4295	4725	4295	9671554	43926708800	00	0.00	N	2	85
94	20230612	4330	4255	5180	4250	30116836	143967343295	00	0.00	N	2	305
95	20230605	4025	4025	4145	4010	759526	3102188410	00	0.00	N	5	-30
96	20230530	4055	4055	4160	3995	930980	3780360740	00	0.00	N	3	0
97	20230522	4055	3870	4830	3830	15570896	69019091140	00	0.00	N	2	195
98	20230515	3860	3785	3885	3680	649517	2452038180	00	0.00	N	2	80
99	20230508	3780	4085	4170	3775	960421	3785775165	00	0.00	N	5	-295
100	20230502	4075	4090	4190	3985	830690	3397863720	00	0.00	N	5	-35
101	20230424	4110	4090	4260	3840	1803991	7256910105	00	0.00	N	5	-35
102	20230417	4145	4640	4660	4055	3241104	14125089225	00	0.00	N	5	-490
103	20230410	4635	4560	4955	4465	7106886	33303299195	00	0.00	N	2	75
104	20230403	4560	4250	5150	4110	14759014	69998966170	00	0.00	N	2	340
105	20230327	4220	4420	4425	4030	2218718	9313891740	00	0.00	N	5	-215
106	20230320	4435	4615	4760	4270	2765670	12422890775	00	0.00	N	5	-230
107	20230313	4665	5060	5070	4380	3813784	17907476465	00	0.00	N	5	-465
108	20230306	5130	5450	5490	5090	5259254	27807085190	00	0.00	N	5	-320
109	20230227	5450	5570	6360	5190	22674348	134599440750	00	0.00	N	5	-160
110	20230220	5610	6030	6120	5610	7861673	46212728850	00	0.00	N	5	-420
111	20230213	6030	6090	6610	5810	22425731	138616935960	00	0.00	N	5	-40
112	20230206	6070	5630	7950	5470	90755393	625246520000	00	0.00	N	2	510
113	20230131	5560	3750	6330	3750	82272742	460129426410	00	0.00	N	2	5560