KissMeData/452260/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	1218	1230	1268	1212	3263959	4053368803	00	0.00	N	5	-12
3	20250507	1230	1204	1240	1197	1428262	1732816503	00	0.00	N	2	26
4	20250428	1204	1180	1249	1172	4513445	5427644478	00	0.00	N	2	29
5	20250421	1175	1174	1179	1129	2925343	3370397877	00	0.00	N	2	1
6	20250414	1174	1124	1179	1119	1811746	2078928400	00	0.00	N	2	50
7	20250407	1124	1122	1125	1064	2983017	3268254120	00	0.00	N	5	-9
8	20250331	1133	1129	1159	1103	2306001	2589872125	00	0.00	N	5	-6
9	20250324	1139	1190	1275	1125	3447589	4082037808	00	0.00	N	5	-56
10	20250317	1195	1225	1287	1188	3811877	4694199620	00	0.00	N	5	-23
11	20250310	1218	1238	1268	1209	2371777	2926074679	00	0.00	N	5	-26
12	20250304	1244	1227	1274	1200	2529978	3139679916	00	0.00	N	2	13
13	20250224	1231	1258	1284	1222	3162269	3974992598	00	0.00	N	5	-50
14	20250217	1281	1338	1385	1271	11070361	14696361512	00	0.00	N	5	-73
15	20250210	1354	1159	1515	1138	106902025	148628986516	00	0.00	N	2	195
16	20250203	1159	1195	1209	1145	2163944	2538361489	00	0.00	N	5	-36
17	20250131	1195	1185	1215	1180	586954	700610094	00	0.00	N	2	10
18	20250120	1185	1168	1265	1145	4336504	5114494794	00	0.00	N	2	25
19	20250113	1160	1125	1323	1086	12026817	14713441679	00	0.00	N	2	30
20	20250106	1130	1135	1150	1122	1022117	1157032165	00	0.00	N	5	-5
21	20241230	1135	1087	1139	1076	759645	840597930	00	0.00	N	2	47
22	20241223	1088	1111	1150	1079	1251985	1385014472	00	0.00	N	5	-5
23	20241216	1093	1162	1162	1089	1180001	1324474795	00	0.00	N	5	-47
24	20241209	1140	1105	1151	1053	1702460	1887170292	00	0.00	N	2	11
25	20241202	1129	1179	1190	1105	1395049	1604946596	00	0.00	N	5	-50
26	20241125	1179	1171	1240	1171	1094038	1304929551	00	0.00	N	2	1
27	20241118	1178	1168	1195	1150	1423528	1669539800	00	0.00	N	2	10
28	20241111	1168	1270	1271	1120	2453610	2900628069	00	0.00	N	5	-106
29	20241104	1274	1253	1295	1246	1598893	2028946315	00	0.00	N	2	23
30	20241028	1251	1281	1330	1250	1184798	1519442384	00	0.00	N	5	-30
31	20241021	1281	1367	1380	1281	1704888	2256521007	00	0.00	N	5	-95
32	20241014	1376	1414	1435	1374	2065468	2898644695	00	0.00	N	5	-38
33	20241007	1414	1396	1590	1363	11688732	16797352893	00	0.00	N	2	47
34	20240930	1367	1391	1398	1360	1060022	1459053348	00	0.00	N	5	-31
35	20240923	1398	1412	1428	1389	2470246	3467211093	00	0.00	N	5	-16
36	20240919	1414	1482	1485	1394	1396919	1987647629	00	0.00	N	5	-66
37	20240909	1480	1535	1570	1405	13022149	19780208344	00	0.00	N	5	-59
38	20240902	1539	1512	1544	1496	14722219	22308532911	00	0.00	N	2	29
39	20240826	1510	1521	1538	1490	18902491	28532119739	00	0.00	N	5	-1
40	20240819	1511	1280	1579	1248	38198364	56866641443	00	0.00	N	2	235
41	20240812	1276	1130	1292	1130	6936529	8616975863	00	0.00	N	2	139
42	20240805	1137	1170	1193	1010	4240028	4704963209	00	0.00	N	5	-55
43	20240729	1192	1153	1242	1153	3785357	4516656774	00	0.00	N	2	39
44	20240722	1153	1168	1185	1141	2616361	3028992768	00	0.00	N	5	-15
45	20240715	1168	1199	1218	1154	3146773	3712593786	00	0.00	N	5	-27
46	20240708	1195	1198	1221	1194	1527309	1838321414	00	0.00	N	3	0
47	20240701	1195	1215	1233	1191	2725919	3288559739	00	0.00	N	5	-32
48	20240624	1227	1254	1254	1211	2276296	2796729780	00	0.00	N	5	-27
49	20240617	1254	1255	1277	1211	4053009	5023375954	00	0.00	N	5	-2
50	20240610	1256	1270	1297	1253	2614215	3321419111	00	0.00	N	5	-18
51	20240603	1274	1321	1338	1271	3252579	4216047514	00	0.00	N	5	-46
52	20240527	1320	1333	1376	1302	3021106	4023886404	00	0.00	N	5	-11
53	20240520	1331	1388	1403	1312	4118219	5569914122	00	0.00	N	5	-61
54	20240513	1392	1402	1458	1378	3800181	5314265957	00	0.00	N	5	-10
55	20240507	1402	1429	1453	1400	4320239	6157457560	00	0.00	N	5	-21
56	20240429	1423	1369	1448	1362	4824639	6809568792	00	0.00	N	2	72
57	20240422	1351	1336	1410	1326	5174120	7079774260	00	0.00	N	2	16
58	20240415	1335	1307	1424	1293	8022865	10949424565	00	0.00	N	2	16
59	20240408	1319	1408	1412	1319	4432010	6071439361	00	0.00	N	5	-64
60	20240401	1383	1425	1607	1380	21561405	31825127633	00	0.00	N	5	-42
61	20240325	1425	1487	1522	1350	9178518	13452662534	00	0.00	N	5	-61
62	20240318	1486	1455	1549	1434	14413750	21659538228	00	0.00	N	2	41
63	20240311	1445	1410	1493	1385	10032522	14399946717	00	0.00	N	2	30
64	20240304	1415	1450	1570	1412	19146666	28796159996	00	0.00	N	5	-37
65	20240226	1452	1497	1595	1444	39772524	60670347716	00	0.00	N	5	-84
66	20240219	1536	1335	1845	1323	390848106	650391056604	00	0.00	N	2	214
67	20240213	1322	1300	1440	1300	20225953	27886474287	00	0.00	N	2	23
68	20240205	1299	1399	1411	1291	12381452	16578427599	00	0.00	N	5	-85
69	20240129	1384	1178	1469	1168	165966233	229471475637	00	0.00	N	2	207
70	20240122	1177	1222	1268	1155	8149156	9854567501	00	0.00	N	5	-45
71	20240115	1222	1372	1374	1193	14965407	19052422761	00	0.00	N	5	-155
72	20240108	1377	1460	1518	1330	48920389	70033421023	00	0.00	N	5	-89
73	20240102	1466	1490	1650	1369	291466505	440685912424	00	0.00	N	2	108
74	20231226	1358	1047	1358	1035	111854948	141617576269	00	0.00	N	2	313
75	20231218	1045	1043	1063	1024	3508277	3662796639	00	0.00	N	2	2
76	20231211	1043	1014	1050	1011	3310040	3422647357	00	0.00	N	2	28
77	20231204	1015	1031	1041	1004	3876541	3948098415	00	0.00	N	5	-13
78	20231127	1028	1111	1111	1028	5930477	6237658833	00	0.00	N	5	-74
79	20231120	1102	1088	1126	1081	2889649	3185067636	00	0.00	N	2	11
80	20231113	1091	1093	1220	1068	7845344	8918049880	00	0.00	N	5	-2
81	20231106	1093	1098	1132	1080	3926413	4319686406	00	0.00	N	2	13
82	20231030	1080	1013	1095	1002	3410273	3540835199	00	0.00	N	2	57
83	20231023	1023	1000	1089	993	3805662	3920162635	00	0.00	N	2	18
84	20231016	1005	1072	1092	1001	4434897	4633486542	00	0.00	N	5	-68
85	20231010	1073	1082	1099	1050	2402866	2576379754	00	0.00	N	5	-3
86	20231004	1076	1137	1149	1070	2767350	3041163171	00	0.00	N	5	-60
87	20230925	1136	1153	1170	1108	2341932	2669975559	00	0.00	N	5	-37
88	20230918	1173	1218	1244	1170	4003104	4833079777	00	0.00	N	5	-40
89	20230911	1213	1288	1313	1213	6114019	7665934915	00	0.00	N	5	-84
90	20230904	1297	1319	1373	1280	6095077	8072697584	00	0.00	N	5	-22
91	20230828	1319	1313	1411	1309	14125584	19063201117	00	0.00	N	2	28
92	20230821	1291	1336	1360	1275	8592872	11300739592	00	0.00	N	5	-78
93	20230814	1369	1362	1655	1340	77939443	119639177851	00	0.00	N	2	1
94	20230807	1368	1279	1405	1235	19805686	26678225837	00	0.00	N	2	89
95	20230731	1279	1271	1335	1258	6740696	8736078275	00	0.00	N	2	17
96	20230724	1262	1333	1335	1182	11447986	14452798357	00	0.00	N	5	-73
97	20230717	1335	1412	1417	1334	4328692	5938886045	00	0.00	N	5	-86
98	20230710	1421	1384	1439	1379	6757151	9496860962	00	0.00	N	2	32
99	20230703	1389	1523	1530	1366	7236848	10488786193	00	0.00	N	5	-128
100	20230626	1517	1605	1616	1502	8464002	13102085401	00	0.00	N	5	-88
101	20230619	1605	1640	1654	1599	8226635	13359213612	00	0.00	N	5	-35
102	20230612	1640	1652	1674	1633	13013616	21489827721	00	0.00	N	5	-14
103	20230605	1654	1657	1670	1640	4597383	7590454972	00	0.00	N	2	1
104	20230530	1653	1632	1720	1626	8663784	14374071621	00	0.00	N	2	23
105	20230522	1630	1675	1703	1630	8507571	14131517555	00	0.00	N	5	-52
106	20230515	1682	1648	1713	1628	15110116	25184373233	00	0.00	N	2	37
107	20230508	1645	1661	1844	1627	33002123	56349686555	00	0.00	N	5	-15
108	20230502	1660	1725	1741	1655	5777250	9802837034	00	0.00	N	5	-64
109	20230424	1724	1774	2030	1716	37595675	71058693681	00	0.00	N	5	-50
110	20230417	1774	2035	2040	1774	23575938	44976335482	00	0.00	N	5	-261
111	20230410	2035	2045	2190	1980	41380984	85618932756	00	0.00	N	5	-10
112	20230403	2045	2270	2520	1999	186281309	430283107925	00	0.00	N	5	-85
113	20230331	2130	2080	2650	1633	135428807	306405848952	00	0.00	N	2	2130