KissMeData/291810/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2080	2110	2245	2015	76317	163017140	00	0.00	N	5	-15
3	20250507	2095	2110	2165	2085	44700	94196455	00	0.00	N	2	15
4	20250428	2080	2195	2240	2050	66546	141350275	00	0.00	N	5	-95
5	20250421	2175	2140	2350	2105	214306	474027223	00	0.00	N	2	65
6	20250414	2110	2040	2215	2035	101617	216762200	00	0.00	N	2	90
7	20250407	2020	1991	2075	1950	75538	151207896	00	0.00	N	2	29
8	20250331	1991	2045	2085	1960	46505	93422632	00	0.00	N	5	-69
9	20250324	2060	2140	2300	2055	114257	246440411	00	0.00	N	5	-140
10	20250317	2200	2185	2255	2100	83063	181293255	00	0.00	N	2	15
11	20250310	2185	2060	2250	2000	214047	451810989	00	0.00	N	2	125
12	20250304	2060	1809	2330	1792	521765	1098524595	00	0.00	N	2	250
13	20250224	1810	1935	1940	1801	49628	93239192	00	0.00	N	5	-125
14	20250217	1935	1900	2085	1900	101935	199767656	00	0.00	N	2	35
15	20250210	1900	1856	2040	1838	94434	184680004	00	0.00	N	2	44
16	20250203	1856	1945	1958	1800	57556	110258671	00	0.00	N	5	-89
17	20250131	1945	1949	1990	1933	3430	6678778	00	0.00	N	5	-4
18	20250120	1949	1994	2005	1949	44140	87225109	00	0.00	N	5	-48
19	20250113	1997	1876	2010	1855	62854	122359125	00	0.00	N	2	97
20	20250106	1900	1844	1921	1750	53415	99910953	00	0.00	N	2	62
21	20241230	1838	1765	1850	1734	48222	86030954	00	0.00	N	2	73
22	20241223	1765	1770	1920	1744	52906	96491590	00	0.00	N	5	-5
23	20241216	1770	1859	1859	1720	73630	133568774	00	0.00	N	5	-64
24	20241209	1834	1800	1835	1610	124011	214828903	00	0.00	N	2	28
25	20241202	1806	1880	1889	1800	66028	120928837	00	0.00	N	5	-38
26	20241125	1844	1913	2290	1800	547821	1100634046	00	0.00	N	5	-50
27	20241118	1894	1866	1974	1833	75471	142331216	00	0.00	N	2	28
28	20241111	1866	2010	2070	1800	130627	244947288	00	0.00	N	5	-144
29	20241104	2010	2020	2100	2005	75670	155218775	00	0.00	N	5	-10
30	20241028	2020	1981	2070	1970	51002	102650539	00	0.00	N	2	38
31	20241021	1982	2040	2160	1979	120687	247674757	00	0.00	N	5	-63
32	20241014	2045	2300	2300	2025	115055	246575155	00	0.00	N	5	-105
33	20241007	2150	2220	2290	2145	92577	203972415	00	0.00	N	5	-70
34	20240930	2220	2350	2355	2205	100816	229616530	00	0.00	N	5	-130
35	20240923	2350	2250	2500	2225	278623	654228135	00	0.00	N	2	95
36	20240919	2255	2250	2350	2200	62862	140316525	00	0.00	N	2	5
37	20240909	2250	2380	2520	2200	294351	682292525	00	0.00	N	5	-130
38	20240902	2380	2870	2900	2300	2130076	5555840275	00	0.00	N	5	-405
39	20240826	2785	2120	3330	2045	4773788	13691977905	00	0.00	N	2	665
40	20240819	2120	2230	2245	2115	54745	119038615	00	0.00	N	5	-110
41	20240812	2230	2200	2270	2100	67287	148803025	00	0.00	N	2	30
42	20240805	2200	2385	2440	1900	218712	471602688	00	0.00	N	5	-250
43	20240729	2450	2505	2590	2450	62106	154950655	00	0.00	N	5	-80
44	20240722	2530	2520	2595	2485	66345	167081705	00	0.00	N	2	10
45	20240715	2520	2610	2650	2500	54336	139559350	00	0.00	N	5	-80
46	20240708	2600	2650	2730	2540	92697	242392175	00	0.00	N	5	-50
47	20240701	2650	2830	2830	2520	121804	324356310	00	0.00	N	5	-180
48	20240624	2830	2870	3170	2660	202915	587124130	00	0.00	N	5	-45
49	20240617	2875	2980	3015	2850	79668	233108975	00	0.00	N	5	-120
50	20240610	2995	2980	3100	2945	76894	230788570	00	0.00	N	2	15
51	20240603	2980	3005	3140	2950	63007	188776840	00	0.00	N	5	-70
52	20240527	3050	3090	3180	3000	63257	194871110	00	0.00	N	5	-40
53	20240520	3090	3280	3340	3000	119059	369886765	00	0.00	N	5	-190
54	20240513	3280	3240	3400	3160	119745	391455055	00	0.00	N	2	10
55	20240507	3270	3090	3700	3090	525621	1795150985	00	0.00	N	2	180
56	20240429	3090	3005	3180	3005	113532	349339330	00	0.00	N	2	85
57	20240422	3005	2895	3095	2895	143271	429380155	00	0.00	N	2	45
58	20240415	2960	3240	3245	2880	511315	1554987215	00	0.00	N	5	-370
59	20240408	3330	3510	4005	3030	3049804	11282155425	00	0.00	N	5	-180
60	20240401	3510	3595	3630	3500	94918	340276095	00	0.00	N	5	-90
61	20240325	3600	3575	3640	3555	77391	278134860	00	0.00	N	2	25
62	20240318	3575	3595	3645	3550	91795	329453155	00	0.00	N	5	-20
63	20240311	3595	3625	3710	3550	103113	372178430	00	0.00	N	5	-45
64	20240304	3640	3625	3690	3550	229768	830090825	00	0.00	N	2	15
65	20240226	3625	3800	3800	3605	153380	565957180	00	0.00	N	5	-175
66	20240219	3800	3755	4060	3750	417439	1627882435	00	0.00	N	2	45
67	20240213	3755	3730	3815	3655	125937	471966615	00	0.00	N	2	30
68	20240205	3725	3940	3940	3680	169401	637975635	00	0.00	N	5	-150
69	20240129	3875	4205	4215	3805	382670	1517604500	00	0.00	N	5	-325
70	20240122	4200	4165	4300	4005	211994	876017840	00	0.00	N	2	110
71	20240115	4090	4170	4400	3980	267873	1129219530	00	0.00	N	5	-80
72	20240108	4170	4300	4380	4160	252753	1074376670	00	0.00	N	5	-50
73	20240102	4220	3990	4250	3980	226841	929638815	00	0.00	N	2	240
74	20231226	3980	3995	4165	3855	183265	727825220	00	0.00	N	5	-15
75	20231218	3995	4070	4070	3850	170489	680556080	00	0.00	N	5	-60
76	20231211	4055	4120	4265	4045	150478	620834200	00	0.00	N	5	-65
77	20231204	4120	4240	4420	4030	218609	900870565	00	0.00	N	5	-120
78	20231127	4240	4405	4410	4200	139203	596207020	00	0.00	N	5	-145
79	20231120	4385	4255	5050	4130	536092	2483658130	00	0.00	N	2	105
80	20231113	4280	4280	4565	4130	157470	683861880	00	0.00	N	3	0
81	20231106	4280	4615	4640	4220	139819	623568335	00	0.00	N	5	-235
82	20231030	4515	4250	4580	4125	209366	901659220	00	0.00	N	2	265
83	20231023	4250	4385	4840	4220	323186	1444693765	00	0.00	N	5	-175
84	20231016	4425	5020	5190	4290	271785	1289528155	00	0.00	N	5	-595
85	20231010	5020	5000	5400	4940	232040	1189212300	00	0.00	N	5	-30
86	20231004	5050	5400	5400	4915	207952	1059604395	00	0.00	N	5	-410
87	20230925	5460	5590	5650	5300	159185	865011570	00	0.00	N	5	-190
88	20230918	5650	5990	6200	5500	553083	3248062560	00	0.00	N	5	-260
89	20230911	5910	5900	6420	5690	1249822	7614479670	00	0.00	N	2	20
90	20230904	5890	6280	6280	5810	517528	3141246420	00	0.00	N	5	-390
91	20230828	6280	5770	6340	5760	691607	4240774600	00	0.00	N	2	510
92	20230821	5770	5800	6650	5770	944944	5783028510	00	0.00	N	5	-90
93	20230814	5860	6240	6340	5680	375120	2217181380	00	0.00	N	5	-390
94	20230807	6250	6750	6750	6150	417433	2668666430	00	0.00	N	5	-420
95	20230731	6670	6100	6830	6060	715683	4632531310	00	0.00	N	2	560
96	20230724	6110	6850	6900	5750	668251	4174023520	00	0.00	N	5	-830
97	20230717	6940	6710	7760	6680	2405826	17766407250	00	0.00	N	2	170
98	20230710	6770	6470	7100	6420	436381	2940048780	00	0.00	N	2	260
99	20230703	6510	7060	7300	6400	634799	4323686610	00	0.00	N	5	-550
100	20230626	7060	7520	7950	6900	672273	4997526550	00	0.00	N	5	-360
101	20230619	7420	7680	8300	7010	1748060	13450873580	00	0.00	N	5	-260
102	20230612	7680	8050	8190	7470	864669	6798600910	00	0.00	N	5	-400
103	20230605	8080	7890	8400	7690	1422915	11562376820	00	0.00	N	2	240
104	20230530	7840	8170	8250	7840	813030	6544903410	00	0.00	N	5	-300
105	20230522	8140	8130	8500	7770	5105720	41907907860	00	0.00	N	2	70
106	20230515	8070	7000	9090	6850	11573197	96355012480	00	0.00	N	2	1070
107	20230508	7000	6210	8510	6180	15000468	112454790140	00	0.00	N	2	860
108	20230502	6140	6220	6440	6050	310904	1939701080	00	0.00	N	5	-190
109	20230424	6330	6960	6960	6240	552480	3608085210	00	0.00	N	5	-630
110	20230417	6960	7190	7270	6880	611390	4307087820	00	0.00	N	5	-240
111	20230410	7200	7620	7750	6950	971023	7004471730	00	0.00	N	5	-550
112	20230403	7750	7900	8220	7650	775485	6154821930	00	0.00	N	5	-50
113	20230327	7800	8580	8590	7720	895535	7284403510	00	0.00	N	5	-760
114	20230320	8560	8630	9190	8400	1529012	13458709420	00	0.00	N	2	30
115	20230313	8530	8270	8920	7540	1709326	14071458110	00	0.00	N	3	0
116	20230306	8530	9020	9870	8220	3126555	28856228480	00	0.00	N	5	-450
117	20230227	8980	9380	9650	8890	1729587	15933149270	00	0.00	N	5	-400
118	20230220	9380	8650	9960	8390	4739081	43948396210	00	0.00	N	2	720
119	20230213	8660	9220	9680	8290	2807077	25023133450	00	0.00	N	5	-560
120	20230206	9220	10030	10780	9200	7826468	80144600710	00	0.00	N	5	-1020
121	20230130	10240	9080	11290	8720	23483961	235337934160	00	0.00	N	2	1200
122	20230125	9040	8150	9350	8090	14252689	125638550670	00	0.00	N	2	950
123	20230116	8090	8030	8630	7750	9423027	77888748120	00	0.00	N	5	-10
124	20230109	8100	6720	8100	6650	11980923	89404726960	00	0.00	N	2	1510
125	20230102	6590	6780	6870	6050	1170989	7654911770	00	0.00	N	5	-140
126	20221226	6730	7370	7370	6590	1897437	13229337820	00	0.00	N	5	-640
127	20221219	7370	6930	8300	6780	11900385	91706059640	00	0.00	N	2	400
128	20221212	6970	7530	7620	6900	1177289	8497555380	00	0.00	N	5	-680
129	20221205	7650	8270	8450	7550	4345174	35484394900	00	0.00	N	5	-450
130	20221128	8100	8420	8790	7740	9993909	83211823230	00	0.00	N	5	-200
131	20221121	8300	9330	9350	7600	14711416	121856293050	00	0.00	N	5	-1190
132	20221114	9490	11750	13000	9460	9998318	115621214620	00	0.00	N	5	-2260
133	20221107	11750	7950	12450	7170	22664136	237439119970	00	0.00	N	2	3730
134	20221031	8020	8550	10000	7900	7797288	67869550590	00	0.00	N	5	-460
135	20221024	8480	11300	11850	8240	7586880	77093192210	00	0.00	N	5	-2970
136	20221020	11450	15300	15750	9840	18548863	225383072770	00	0.00	N	2	11450