KissMeData/377740/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	4710	4625	4710	4580	303455	1400653645	00	0.00	N	2	85
3	20250210	4625	4850	4890	4590	478176	2256311135	00	0.00	N	5	-225
4	20250203	4850	4870	5060	4760	546699	2672575440	00	0.00	N	5	-40
5	20250131	4890	4830	4895	4750	71855	346511570	00	0.00	N	2	100
6	20250120	4790	4820	4910	4760	312694	1511701890	00	0.00	N	5	-65
7	20250113	4855	5070	5110	4840	442744	2191626810	00	0.00	N	5	-225
8	20250106	5080	4810	5260	4810	1034954	5269865370	00	0.00	N	2	270
9	20241230	4810	4655	5030	4645	328137	1571622715	00	0.00	N	2	75
10	20241223	4735	4760	4885	4685	323018	1550706855	00	0.00	N	5	-35
11	20241216	4770	4825	4895	4690	508385	2440861825	00	0.00	N	5	-5
12	20241209	4775	4515	4795	4485	604255	2827099640	00	0.00	N	2	175
13	20241202	4600	4700	4745	4540	526349	2432983490	00	0.00	N	5	-100
14	20241125	4700	4590	4770	4575	264804	1244031900	00	0.00	N	2	100
15	20241118	4600	4675	4815	4550	493502	2296476590	00	0.00	N	5	-120
16	20241111	4720	4580	4780	4475	820430	3800100520	00	0.00	N	2	125
17	20241104	4595	4755	4850	4550	595931	2824899945	00	0.00	N	5	-160
18	20241028	4755	4595	4760	4560	542990	2529583560	00	0.00	N	2	150
19	20241021	4605	4585	4775	4535	915332	4228328145	00	0.00	N	2	35
20	20241014	4570	4610	5280	4545	4801035	23616251925	00	0.00	N	5	-50
21	20241007	4620	4585	4805	4565	636353	2974924045	00	0.00	N	2	40
22	20240930	4580	4560	4615	4465	271287	1227976850	00	0.00	N	2	35
23	20240923	4545	4620	4630	4485	431677	1965031475	00	0.00	N	5	-75
24	20240919	4620	4630	4730	4565	313609	1447931650	00	0.00	N	5	-80
25	20240909	4700	4525	4725	4450	930994	4282258990	00	0.00	N	2	165
26	20240902	4535	4660	4700	4420	973514	4417651130	00	0.00	N	5	-130
27	20240826	4665	4940	5040	4630	2325834	11250778445	00	0.00	N	5	-335
28	20240819	5000	5700	6400	4915	20845320	123382637045	00	0.00	N	5	-670
29	20240812	5670	4755	5880	4410	11771741	64492189840	00	0.00	N	2	960
30	20240805	4710	4230	4895	3990	2879890	12883998780	00	0.00	N	2	530
31	20240729	4180	4115	4530	4070	1431718	6177160095	00	0.00	N	2	65
32	20240722	4115	4090	4140	4035	129967	530889220	00	0.00	N	2	25
33	20240715	4090	4110	4185	4060	137905	569101830	00	0.00	N	5	-20
34	20240708	4110	4060	4145	4045	162107	661526435	00	0.00	N	2	50
35	20240701	4060	4125	4220	4030	216214	889068020	00	0.00	N	5	-40
36	20240624	4100	4120	4190	4090	128564	529150240	00	0.00	N	5	-15
37	20240617	4115	4130	4290	4105	219120	914502935	00	0.00	N	5	-15
38	20240610	4130	4170	4220	4080	335436	1382813500	00	0.00	N	5	-40
39	20240603	4170	4105	4200	4100	114743	475214495	00	0.00	N	2	65
40	20240527	4105	4175	4255	4035	246302	1011711580	00	0.00	N	5	-70
41	20240520	4175	4300	4470	4155	284792	1216798735	00	0.00	N	5	-50
42	20240513	4225	4135	4300	4105	249328	1050365550	00	0.00	N	2	145
43	20240507	4080	4100	4160	4045	163023	667263615	00	0.00	N	5	-20
44	20240429	4100	4070	4145	4060	148632	609291220	00	0.00	N	2	40
45	20240422	4060	4035	4110	4010	166030	674399895	00	0.00	N	2	50
46	20240415	4010	3975	4115	3895	227023	911067575	00	0.00	N	5	-30
47	20240408	4040	4120	4150	3865	183215	739732210	00	0.00	N	5	-65
48	20240401	4105	4300	4360	4055	359006	1501158840	00	0.00	N	5	-195
49	20240325	4300	4680	4700	4300	673996	3027011650	00	0.00	N	5	-330
50	20240318	4630	4495	4820	4465	1060875	4917124160	00	0.00	N	2	135
51	20240311	4495	4445	4550	4365	351283	1571619530	00	0.00	N	2	65
52	20240304	4430	4470	4545	4335	335228	1480107560	00	0.00	N	5	-30
53	20240226	4460	4585	4620	4385	359571	1618350670	00	0.00	N	5	-125
54	20240219	4585	4430	4610	4410	573730	2594398940	00	0.00	N	2	135
55	20240213	4450	4520	4545	4410	420712	1876688780	00	0.00	N	5	-25
56	20240205	4475	4585	4585	4340	474319	2102201055	00	0.00	N	5	-45
57	20240129	4520	4190	4725	4175	1235780	5527655795	00	0.00	N	2	315
58	20240122	4205	4175	4430	4135	473825	2034572270	00	0.00	N	2	65
59	20240115	4140	4310	4355	4130	332881	1408355395	00	0.00	N	5	-200
60	20240108	4340	4240	4420	4225	510293	2213272590	00	0.00	N	2	100
61	20240102	4240	4240	4295	4180	275168	1165429290	00	0.00	N	5	-5
62	20231226	4245	4380	4450	4155	452657	1952863545	00	0.00	N	5	-130
63	20231218	4375	4215	4400	4120	378469	1599233870	00	0.00	N	2	160
64	20231211	4215	4360	4360	4105	336435	1416142305	00	0.00	N	5	-120
65	20231204	4335	4275	4480	4185	590814	2560614065	00	0.00	N	2	55
66	20231127	4280	4240	4335	4065	311382	1307138325	00	0.00	N	2	45
67	20231120	4235	4090	4250	4085	303617	1267562930	00	0.00	N	2	140
68	20231113	4095	4015	4260	3900	384186	1569476410	00	0.00	N	2	100
69	20231106	3995	4015	4220	3915	306682	1255237565	00	0.00	N	5	-5
70	20231030	4000	3915	4010	3800	267001	1043574030	00	0.00	N	2	85
71	20231023	3915	3895	4090	3840	404911	1601238155	00	0.00	N	5	-15
72	20231016	3930	4350	4445	3870	693545	2858214455	00	0.00	N	5	-420
73	20231010	4350	4555	4630	4340	351958	1560104435	00	0.00	N	5	-255
74	20231004	4605	4810	4850	4555	155829	730369705	00	0.00	N	5	-205
75	20230925	4810	4745	4820	4630	167764	794548470	00	0.00	N	2	30
76	20230918	4780	5090	5130	4745	413932	2043604295	00	0.00	N	5	-320
77	20230911	5100	5230	5360	4980	762973	3924105105	00	0.00	N	5	-190
78	20230904	5290	5120	5400	5110	627887	3302937560	00	0.00	N	2	170
79	20230828	5120	5080	5320	4980	408204	2111761810	00	0.00	N	2	155
80	20230821	4965	5110	5290	4910	556551	2820983170	00	0.00	N	5	-135
81	20230814	5100	5630	5670	5020	589607	3094851220	00	0.00	N	5	-530
82	20230807	5630	5790	6100	5360	1895569	10850876800	00	0.00	N	5	-80
83	20230731	5710	5690	6460	5590	3995078	24103101930	00	0.00	N	2	50
84	20230724	5660	5700	5780	5360	1785634	9966940720	00	0.00	N	5	-30
85	20230717	5690	5490	5740	5370	1436814	7979967600	00	0.00	N	2	200
86	20230710	5490	4970	5560	4840	2516410	13270720220	00	0.00	N	2	550
87	20230703	4940	4600	4940	4600	1329819	6382269405	00	0.00	N	2	390
88	20230626	4550	4620	4800	4510	645835	3005811635	00	0.00	N	2	5
89	20230619	4545	4660	4950	4500	847870	3998903985	00	0.00	N	5	-115
90	20230612	4660	5410	5440	4650	1867651	9249838115	00	0.00	N	5	-790
91	20230605	5450	5260	5500	5050	1499195	7868588720	00	0.00	N	2	200
92	20230530	5250	5230	5370	5140	551073	2905169480	00	0.00	N	2	30
93	20230522	5220	5120	5700	5070	2225183	11966750060	00	0.00	N	2	70
94	20230515	5150	5480	5480	5040	2492764	13166675380	00	0.00	N	5	-370
95	20230508	5520	6260	6330	5400	2447969	14105650050	00	0.00	N	5	-730
96	20230502	6250	6170	6290	6100	440933	2730995430	00	0.00	N	2	70
97	20230424	6180	6370	6500	6160	1509954	9484527430	00	0.00	N	5	-140
98	20230417	6320	6830	6980	6310	2656420	17519922230	00	0.00	N	5	-470
99	20230410	6790	6630	7050	6170	2908883	19253960370	00	0.00	N	2	160
100	20230403	6630	6480	7150	6150	4569084	30616586580	00	0.00	N	2	170
101	20230327	6460	6320	6700	6160	2095119	13570883330	00	0.00	N	2	200
102	20230320	6260	6530	6900	6200	1716952	11302984360	00	0.00	N	5	-270
103	20230313	6530	6500	6600	6080	1972058	12499848400	00	0.00	N	5	-40
104	20230306	6570	7660	7690	6530	1920753	13559340720	00	0.00	N	5	-1090
105	20230227	7660	7970	7970	7330	1988680	15047563630	00	0.00	N	5	-320
106	20230220	7980	8520	8720	7970	2843724	23626666010	00	0.00	N	5	-520
107	20230213	8500	8500	8880	8350	2669148	22947486810	00	0.00	N	2	50
108	20230206	8450	8600	8650	8320	2022678	17139790760	00	0.00	N	5	-150
109	20230130	8600	8700	8780	8430	2303486	19835669630	00	0.00	N	5	-60
110	20230125	8660	9110	9140	8660	2359594	20857152160	00	0.00	N	5	-340
111	20230116	9000	8520	9140	8450	8319512	73385963090	00	0.00	N	2	590
112	20230109	8410	8810	8960	8410	6060688	52420273520	00	0.00	N	5	-300
113	20230102	8710	8660	9310	8320	13122703	114979999670	00	0.00	N	2	130
114	20221226	8580	10550	10700	8450	13818770	130131417880	00	0.00	N	5	-1570
115	20221222	10150	9980	11700	9930	37036984	396404037830	00	0.00	N	2	10150