KissMeData/289860/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	7350	7350	7350	7350	0	0	00	0.00	N	3	0
3	20250304	7350	7350	7350	7350	0	0	00	0.00	N	3	0
4	20250224	7350	7350	7350	7350	0	0	00	0.00	N	3	0
5	20250217	7350	7350	7350	7350	0	0	00	0.00	N	3	0
6	20250210	7350	7350	7350	7350	0	0	00	0.00	N	3	0
7	20250203	7350	7350	7350	7350	0	0	00	0.00	N	3	0
8	20250131	7350	7350	7350	7350	0	0	00	0.00	N	3	0
9	20250120	7350	7350	7350	7350	0	0	00	0.00	N	3	0
10	20250113	7350	7350	7350	7350	0	0	00	0.00	N	3	0
11	20250106	7350	7350	7350	7350	0	0	00	0.00	N	3	0
12	20241230	7350	7350	7350	7350	0	0	00	0.00	N	3	0
13	20241223	7350	7350	7350	7350	0	0	00	0.00	N	3	0
14	20241216	7350	7350	7350	7350	0	0	00	0.00	N	3	0
15	20241209	7350	7350	7350	7350	0	0	00	0.00	N	3	0
16	20241202	7350	6800	7700	6800	8043	57538060	00	0.00	N	2	650
17	20241125	6700	6470	6700	5810	18934	121087920	00	0.00	N	2	230
18	20241118	6470	6010	6590	5700	28968	169470500	00	0.00	N	2	100
19	20241111	6370	6600	6790	6000	8833	56300460	00	0.00	N	5	-430
20	20241104	6800	6820	6990	6500	20436	134914450	00	0.00	N	5	-200
21	20241028	7000	7000	7350	6610	7242	50214860	00	0.00	N	2	110
22	20241021	6890	6900	7190	6620	8146	55354200	00	0.00	N	5	-260
23	20241014	7150	6650	7500	6450	24182	161489430	00	0.00	N	2	360
24	20241007	6790	6900	6960	6500	29837	196935860	00	0.00	N	5	-110
25	20240930	6900	6900	7180	6780	4901	33567810	00	0.00	N	3	0
26	20240923	6900	7300	7400	6800	32809	229110310	00	0.00	N	5	-500
27	20240919	7400	7390	7400	7200	2285	16515480	00	0.00	N	2	10
28	20240909	7390	7400	7700	7000	33344	241844780	00	0.00	N	5	-10
29	20240902	7400	7500	7670	7200	28328	209060640	00	0.00	N	5	-100
30	20240826	7500	7670	7900	7450	18082	135835850	00	0.00	N	5	-190
31	20240819	7690	7980	7980	7600	52818	406992110	00	0.00	N	5	-110
32	20240812	7800	7730	7980	7640	8825	68654850	00	0.00	N	2	70
33	20240805	7730	7720	7800	7200	20659	155628260	00	0.00	N	2	10
34	20240729	7720	7700	7990	7660	22556	173926900	00	0.00	N	5	-50
35	20240722	7770	7790	7950	7500	51431	392777170	00	0.00	N	2	130
36	20240715	7640	7290	8000	7190	69842	522909610	00	0.00	N	2	350
37	20240708	7290	7500	7600	7150	122106	887694890	00	0.00	N	5	-110
38	20240701	7400	7990	8170	6590	73323	541014290	00	0.00	N	5	-300
39	20240624	7700	7980	7980	7630	62664	486537450	00	0.00	N	5	-280
40	20240617	7980	8020	8180	7800	85768	678167630	00	0.00	N	5	-40
41	20240610	8020	8010	8080	7800	14930	118268680	00	0.00	N	2	10
42	20240603	8010	7990	8200	7820	32629	260344280	00	0.00	N	2	20
43	20240527	7990	8200	8600	7720	22625	178652840	00	0.00	N	2	90
44	20240520	7900	7750	9060	7410	8263	65997440	00	0.00	N	2	200
45	20240513	7700	7560	7700	7460	5449	41579550	00	0.00	N	2	140
46	20240507	7560	7480	7790	7400	17394	130655370	00	0.00	N	2	80
47	20240429	7480	8000	8600	7400	44568	334069660	00	0.00	N	5	-320
48	20240422	7800	7800	8100	7500	30225	235114350	00	0.00	N	5	-140
49	20240415	7940	7400	8200	7370	28702	213036690	00	0.00	N	2	540
50	20240408	7400	7580	7600	7350	23153	171310460	00	0.00	N	5	-50
51	20240401	7450	7690	7700	7340	32632	245461400	00	0.00	N	5	-240
52	20240325	7690	8000	8250	7600	18495	141845150	00	0.00	N	5	-10
53	20240318	7700	7610	8000	7610	124976	968481400	00	0.00	N	5	-200
54	20240311	7900	8600	8700	7610	147125	1158267190	00	0.00	N	5	-500
55	20240304	8400	7300	9300	7240	252348	2012030710	00	0.00	N	2	1100
56	20240226	7300	7190	7300	7010	48796	349741810	00	0.00	N	2	100
57	20240219	7200	6900	7200	6300	67551	468624990	00	0.00	N	2	300
58	20240213	6900	6900	7000	6510	28632	195026520	00	0.00	N	3	0
59	20240205	6900	6800	7000	6400	35829	238561580	00	0.00	N	2	380
60	20240129	6520	6600	6900	5610	31711	205025470	00	0.00	N	2	120
61	20240122	6400	6430	6690	5660	19498	122799420	00	0.00	N	5	-30
62	20240115	6430	7290	7290	5720	22283	144353080	00	0.00	N	5	-320
63	20240108	6750	7280	7280	6680	13722	94005220	00	0.00	N	5	-10
64	20240102	6760	7100	7290	6600	29703	206051530	00	0.00	N	5	-340
65	20231226	7100	6700	7300	6630	47598	333827630	00	0.00	N	2	700
66	20231218	6400	4500	6700	4500	43046	240930540	00	0.00	N	2	1900
67	20231211	4500	4350	4500	4200	41291	177498435	00	0.00	N	2	110
68	20231204	4390	4290	4400	4200	32684	139507445	00	0.00	N	2	100
69	20231127	4290	4445	4445	3850	50737	212909945	00	0.00	N	5	-110
70	20231120	4400	4390	4600	4000	20921	91815900	00	0.00	N	3	0
71	20231113	4400	4385	4445	4155	17189	75713840	00	0.00	N	2	15
72	20231106	4385	4495	4575	4200	18661	80396840	00	0.00	N	2	105
73	20231030	4280	4645	4645	4110	13089	55672235	00	0.00	N	5	-40
74	20231023	4320	4500	4500	4100	15617	65536055	00	0.00	N	5	-75
75	20231016	4395	4400	4400	4105	6671	28283905	00	0.00	N	2	95
76	20231010	4300	4350	4480	3705	9291	38713385	00	0.00	N	5	-50
77	20231004	4350	4520	4575	4140	1257	5460480	00	0.00	N	5	-120
78	20230925	4470	4525	4530	4100	9458	40300610	00	0.00	N	2	145
79	20230918	4325	4230	4360	4100	14568	60889770	00	0.00	N	2	50
80	20230911	4275	4200	4395	4100	6645	27627930	00	0.00	N	2	75
81	20230904	4200	4195	4395	4085	17434	73515315	00	0.00	N	2	90
82	20230828	4110	4435	4435	3705	6326	26767450	00	0.00	N	2	20
83	20230821	4090	4185	4450	3485	7961	32235250	00	0.00	N	5	-10
84	20230814	4100	4645	4645	4035	26585	109983760	00	0.00	N	5	-45
85	20230807	4145	4440	4460	4005	15244	63669065	00	0.00	N	5	-5
86	20230731	4150	4585	4585	4050	5620	23176670	00	0.00	N	5	-105
87	20230724	4255	4645	4645	4095	6163	25969205	00	0.00	N	2	20
88	20230717	4235	4400	4590	3760	14379	59848990	00	0.00	N	5	-185
89	20230710	4420	4345	4490	4015	13601	59022580	00	0.00	N	2	70
90	20230703	4350	4375	4500	4100	19481	85383670	00	0.00	N	2	75
91	20230626	4275	4500	4545	4000	31247	129998435	00	0.00	N	5	-190
92	20230619	4465	4385	4630	4300	18581	81053130	00	0.00	N	2	80
93	20230612	4385	4405	4585	4300	24118	105419560	00	0.00	N	5	-20
94	20230605	4405	4425	4660	4210	29773	131604570	00	0.00	N	5	-95
95	20230530	4500	4595	4600	4400	11420	51580110	00	0.00	N	5	-95
96	20230522	4595	4570	4985	4495	37356	172072405	00	0.00	N	5	-85
97	20230515	4680	4615	4750	4495	23208	106584460	00	0.00	N	2	65
98	20230508	4615	4610	5000	3805	59012	249538060	00	0.00	N	5	-110
99	20230502	4725	4985	4995	4725	7629	36626605	00	0.00	N	5	-260
100	20230424	4985	4990	5680	4900	15105	74878120	00	0.00	N	2	35
101	20230417	4950	5000	5090	4715	18880	93482025	00	0.00	N	5	-50
102	20230410	5000	5260	5260	4305	21668	107931065	00	0.00	N	2	420
103	20230403	4580	3690	4600	3420	24538	97319575	00	0.00	N	2	910
104	20230327	3670	3250	3680	3250	29209	103800205	00	0.00	N	2	470
105	20230320	3200	3100	3350	3000	21070	65382835	00	0.00	N	2	150
106	20230313	3050	3320	3445	2990	31628	101937085	00	0.00	N	5	-250
107	20230306	3300	3690	3745	3200	26065	87899310	00	0.00	N	5	-390
108	20230227	3690	3630	3735	3400	8826	30786500	00	0.00	N	2	290
109	20230220	3400	3790	3900	3320	46500	162659800	00	0.00	N	5	-250
110	20230213	3650	3500	3935	3270	37653	133348865	00	0.00	N	2	150
111	20230206	3500	2805	3915	2805	78801	256682145	00	0.00	N	2	915
112	20230130	2585	3040	3040	2120	117265	302610875	00	0.00	N	5	-60
113	20230126	2645	2000	2645	2000	25922	61662700	00	0.00	N	2	2645