KissMeData/380540/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	1407	1309	1450	1264	1927553	2631560974	00	0.00	N	2	149
3	20250310	1258	1279	1540	1248	6830751	9622074994	00	0.00	N	5	-35
4	20250304	1293	1198	1377	1162	1233492	1594472636	00	0.00	N	2	95
5	20250224	1198	1340	1457	1162	2767470	3614281529	00	0.00	N	5	-192
6	20250217	1390	1170	1479	1162	5318693	7043801730	00	0.00	N	2	229
7	20250210	1161	938	1279	855	10951891	11921745759	00	0.00	N	2	223
8	20250203	938	1100	1132	908	2065402	2012494532	00	0.00	N	5	-202
9	20250131	1140	1185	1196	1135	263907	303669905	00	0.00	N	5	-65
10	20250120	1205	1213	1320	1173	1537561	1910635310	00	0.00	N	5	-43
11	20250113	1248	1326	1330	1210	1191734	1516557499	00	0.00	N	5	-79
12	20250106	1327	1305	1549	1254	2555513	3586549308	00	0.00	N	2	11
13	20241230	1316	1290	1335	1250	378937	490343675	00	0.00	N	2	24
14	20241223	1292	1330	1385	1277	747544	986274481	00	0.00	N	5	-28
15	20241216	1320	1350	1450	1301	1618522	2245936110	00	0.00	N	5	-30
16	20241209	1350	1202	1371	1110	1395900	1720407431	00	0.00	N	2	113
17	20241202	1237	1326	1335	1173	1160219	1460542408	00	0.00	N	5	-98
18	20241125	1335	1332	1400	1250	1299321	1738852882	00	0.00	N	2	3
19	20241118	1332	1318	1600	1300	8147499	11522711326	00	0.00	N	2	15
20	20241111	1317	1336	1387	1200	2870573	3767049230	00	0.00	N	5	-19
21	20241104	1336	1113	1344	1113	3513537	4453357741	00	0.00	N	2	223
22	20241028	1113	1144	1180	1065	741806	831484191	00	0.00	N	5	-43
23	20241021	1156	1205	1235	1137	1402263	1657107542	00	0.00	N	5	-78
24	20241014	1234	1049	1344	1042	11514496	14155263639	00	0.00	N	2	191
25	20241007	1043	1033	1082	1033	843943	895181336	00	0.00	N	2	13
26	20240930	1030	1022	1077	1009	694247	726201520	00	0.00	N	5	-12
27	20240923	1042	1017	1074	950	979542	999189247	00	0.00	N	2	28
28	20240919	1014	1035	1036	1010	519215	529618071	00	0.00	N	5	-20
29	20240909	1034	1000	1170	992	3093066	3361793686	00	0.00	N	2	21
30	20240902	1013	1070	1118	1006	1901075	2009014199	00	0.00	N	5	-33
31	20240826	1046	1031	1209	1002	5142925	5706942446	00	0.00	N	2	15
32	20240819	1031	1063	1138	1019	3917154	4191229143	00	0.00	N	5	-27
33	20240812	1058	1206	1243	1035	2789616	3133805461	00	0.00	N	5	-148
34	20240805	1206	1379	1394	1055	19815220	25047824985	00	0.00	N	5	-173
35	20240729	1379	1016	1600	988	63295964	89457351020	00	0.00	N	2	374
36	20240722	1005	1031	1165	962	2694943	2896474323	00	0.00	N	5	-26
37	20240715	1031	1038	1069	1021	223530	233942056	00	0.00	N	5	-18
38	20240708	1049	1015	1200	1000	1013334	1106569862	00	0.00	N	2	27
39	20240701	1022	1124	1137	1022	392216	425099234	00	0.00	N	5	-102
40	20240624	1124	1185	1201	1119	255544	294542636	00	0.00	N	5	-66
41	20240617	1190	1205	1222	1181	280201	335787868	00	0.00	N	5	-29
42	20240610	1219	1249	1249	1205	238811	291854895	00	0.00	N	2	8
43	20240603	1211	1200	1228	1200	132684	160970471	00	0.00	N	2	2
44	20240527	1209	1239	1270	1206	347571	430226970	00	0.00	N	5	-36
45	20240520	1245	1262	1266	1227	252645	314662400	00	0.00	N	5	-17
46	20240513	1262	1283	1297	1246	284984	362223865	00	0.00	N	5	-35
47	20240507	1297	1305	1322	1255	647780	835345983	00	0.00	N	5	-8
48	20240429	1305	1228	1558	1211	4276107	5982959949	00	0.00	N	2	85
49	20240422	1220	1204	1241	1200	164959	200816880	00	0.00	N	2	6
50	20240415	1214	1260	1292	1191	416842	509128712	00	0.00	N	5	-66
51	20240408	1280	1330	1330	1270	345478	446952684	00	0.00	N	5	-55
52	20240401	1335	1306	1510	1288	1963482	2716419948	00	0.00	N	2	42
53	20240325	1293	1333	1380	1285	540661	715472666	00	0.00	N	5	-56
54	20240318	1349	1283	1453	1261	1683072	2295152973	00	0.00	N	2	57
55	20240311	1292	1311	1339	1271	509089	659360691	00	0.00	N	5	-32
56	20240304	1324	1392	1398	1285	839350	1116078645	00	0.00	N	5	-68
57	20240226	1392	1439	1546	1357	1366776	1975167981	00	0.00	N	5	-44
58	20240219	1436	1487	1629	1435	2165524	3319101937	00	0.00	N	5	-51
59	20240213	1487	1505	1541	1479	745805	1125964302	00	0.00	N	5	-17
60	20240205	1504	1505	1543	1456	1089258	1631641544	00	0.00	N	2	20
61	20240129	1484	1531	1556	1428	1409630	2088452460	00	0.00	N	5	-46
62	20240122	1530	1748	1758	1492	3922492	6347840261	00	0.00	N	5	-214
63	20240115	1744	1906	2045	1700	16391882	31395394180	00	0.00	N	5	-111
64	20240108	1855	1355	2220	1310	29806769	57629115195	00	0.00	N	2	500
65	20240102	1355	1320	1463	1310	1217029	1701431582	00	0.00	N	2	41
66	20231226	1314	1306	1346	1281	124423	162587494	00	0.00	N	2	8
67	20231218	1306	1350	1387	1297	444204	593672577	00	0.00	N	2	12
68	20231211	1294	1268	1382	1244	531667	686432422	00	0.00	N	2	36
69	20231204	1258	1350	1380	1220	505511	644155397	00	0.00	N	5	-85
70	20231127	1343	1390	1426	1327	435180	589623576	00	0.00	N	5	-47
71	20231120	1390	1415	1519	1353	789207	1128641938	00	0.00	N	5	-4
72	20231113	1394	1262	1428	1248	640266	862406840	00	0.00	N	2	132
73	20231106	1262	1376	1504	1259	2310779	3176880226	00	0.00	N	5	-134
74	20231030	1396	1145	1550	1116	6020052	8270218658	00	0.00	N	2	251
75	20231023	1145	1183	1213	1123	472793	548496592	00	0.00	N	5	-38
76	20231016	1183	1330	1330	1135	813372	1013103260	00	0.00	N	5	-153
77	20231010	1336	1448	1496	1316	877856	1196954892	00	0.00	N	5	-112
78	20231004	1448	1512	1519	1345	1102165	1557858028	00	0.00	N	5	-43
79	20230925	1491	1640	1650	1425	1953988	2973455384	00	0.00	N	5	-173
80	20230918	1664	1400	2220	1385	37085867	69238431093	00	0.00	N	2	254
81	20230911	1410	1314	1473	1306	1781667	2497768918	00	0.00	N	2	71
82	20230904	1339	1365	1466	1305	909396	1246061547	00	0.00	N	5	-8
83	20230828	1347	1288	1425	1282	887543	1206422692	00	0.00	N	2	59
84	20230821	1288	1262	1413	1210	2955630	3909446117	00	0.00	N	2	29
85	20230814	1259	1404	1409	1243	929290	1216343224	00	0.00	N	5	-144
86	20230807	1403	1423	1587	1373	2121583	3085522811	00	0.00	N	5	-27
87	20230731	1430	1465	1510	1387	714155	1029800214	00	0.00	N	5	-27
88	20230724	1457	1635	1635	1320	1682030	2447429527	00	0.00	N	5	-178
89	20230717	1635	1749	1782	1633	1060758	1806616532	00	0.00	N	5	-117
90	20230710	1752	1940	1949	1747	1702790	3135799516	00	0.00	N	5	-187
91	20230703	1939	2115	2250	1880	2229469	4561639533	00	0.00	N	5	-156
92	20230626	2095	2190	2490	2080	8781925	20451995280	00	0.00	N	5	-95
93	20230619	2190	2240	2260	2150	1184519	2602890085	00	0.00	N	5	-15
94	20230612	2205	2200	2445	2070	5369393	12390756910	00	0.00	N	2	15
95	20230605	2190	2315	2325	2100	1223959	2720606730	00	0.00	N	5	-115
96	20230530	2305	2290	2365	2240	1238703	2858825510	00	0.00	N	2	15
97	20230522	2290	2460	2465	2210	3707144	8713279290	00	0.00	N	5	-195
98	20230515	2485	2110	2675	2005	22144516	55420594185	00	0.00	N	2	330
99	20230508	2155	2260	2365	2070	3599855	8023167670	00	0.00	N	5	-195
100	20230502	2350	2065	2350	2065	1093804	2404618420	00	0.00	N	2	265
101	20230424	2085	2280	2325	2045	1682774	3667651405	00	0.00	N	5	-195
102	20230417	2280	2545	2550	2265	2436876	5868148915	00	0.00	N	5	-265
103	20230410	2545	2760	2785	2515	4228046	11188796605	00	0.00	N	5	-225
104	20230403	2770	3020	3225	2760	10957476	32879905705	00	0.00	N	5	-260
105	20230327	3030	2830	3340	2735	29979411	92207706625	00	0.00	N	2	205
106	20230320	2825	2290	2925	2275	24042045	65476475785	00	0.00	N	2	510
107	20230313	2315	2245	2400	2135	2156955	4872153675	00	0.00	N	2	60
108	20230306	2255	2400	2460	2215	2367690	5525304465	00	0.00	N	5	-140
109	20230227	2395	2450	2590	2370	2759746	6816574500	00	0.00	N	5	-150
110	20230220	2545	2670	2820	2515	4470739	11951157385	00	0.00	N	5	-120
111	20230213	2665	2755	2940	2610	5722458	15890490560	00	0.00	N	5	-90
112	20230206	2755	3245	3395	2740	19621613	60742587120	00	0.00	N	5	-435
113	20230130	3190	3140	3480	3000	38040132	124551324920	00	0.00	N	2	50
114	20230125	3140	3145	3495	3110	23490515	77432215525	00	0.00	N	5	-70
115	20230116	3210	2610	3725	2560	96157976	310228398215	00	0.00	N	2	545
116	20230109	2665	2905	3030	2600	20060239	56516511010	00	0.00	N	5	-255
117	20230102	2920	2260	3405	2005	127386999	377816554115	00	0.00	N	2	620
118	20221229	2300	3150	3350	2290	30613271	83835893370	00	0.00	N	2	2300