KissMeData/288980/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250120	1360	1390	1443	1352	859297	1184354743	00	0.00	N	5	-28
3	20250113	1388	1391	1440	1347	975254	1354782107	00	0.00	N	5	-3
4	20250106	1391	1355	1465	1339	1634187	2280179203	00	0.00	N	2	85
5	20241230	1306	1228	1310	1205	312381	396846406	00	0.00	N	2	92
6	20241223	1214	1264	1310	1210	545930	689815201	00	0.00	N	5	-43
7	20241216	1257	1330	1370	1257	788424	1037868575	00	0.00	N	5	-73
8	20241209	1330	1260	1334	1135	1243985	1529919103	00	0.00	N	2	17
9	20241202	1313	1542	1542	1242	972688	1357266700	00	0.00	N	5	-209
10	20241125	1522	1451	1640	1451	2111452	3273583665	00	0.00	N	2	71
11	20241118	1451	1428	1535	1421	717008	1056772608	00	0.00	N	2	4
12	20241111	1447	1676	1676	1388	1755280	2695204054	00	0.00	N	5	-237
13	20241104	1684	1551	1693	1551	3170674	5203929927	00	0.00	N	2	139
14	20241028	1545	1660	1701	1545	2513828	4130622758	00	0.00	N	5	-141
15	20241021	1686	1595	1716	1555	4565640	7439555143	00	0.00	N	2	106
16	20241014	1580	1501	1774	1499	10940022	18307268885	00	0.00	N	2	50
17	20241007	1530	1749	1770	1530	3392861	5644151786	00	0.00	N	5	-68
18	20240930	1598	1615	1627	1483	1580817	2539503263	00	0.00	N	5	-2
19	20240923	1600	1456	1718	1400	12855031	20784757085	00	0.00	N	2	144
20	20240919	1456	1401	1610	1361	2106190	3186669952	00	0.00	N	2	42
21	20240909	1414	1348	1447	1340	666095	931424569	00	0.00	N	2	3
22	20240902	1411	1522	1540	1392	1017697	1492769595	00	0.00	N	5	-99
23	20240826	1510	1530	1810	1470	8900166	14678701966	00	0.00	N	5	-34
24	20240819	1544	1519	1674	1468	904916	1424723241	00	0.00	N	2	25
25	20240812	1519	1440	1555	1440	526302	793876778	00	0.00	N	2	67
26	20240805	1452	1590	1618	1300	1770563	2512953953	00	0.00	N	5	-181
27	20240729	1633	1718	1811	1621	1095151	1865388710	00	0.00	N	5	-85
28	20240722	1718	1820	1848	1710	916203	1618791494	00	0.00	N	5	-116
29	20240715	1834	1915	1930	1813	846876	1584288839	00	0.00	N	5	-81
30	20240708	1915	1877	1965	1877	727873	1401020129	00	0.00	N	2	38
31	20240701	1877	2080	2085	1877	1431383	2802977801	00	0.00	N	5	-208
32	20240624	2085	2210	2230	2070	1123481	2411152620	00	0.00	N	5	-115
33	20240617	2200	2250	2290	2200	1292473	2913815270	00	0.00	N	5	-70
34	20240610	2270	2265	2555	2230	4809504	11441409900	00	0.00	N	5	-20
35	20240603	2290	2315	2360	2220	1521683	3466685165	00	0.00	N	5	-20
36	20240527	2310	2395	2410	2310	1752611	4124482470	00	0.00	N	5	-100
37	20240520	2410	2465	2495	2300	2575680	6150526115	00	0.00	N	5	-65
38	20240513	2475	2480	2650	2415	4065860	10293010475	00	0.00	N	2	25
39	20240507	2450	2560	2615	2440	3013092	7645849725	00	0.00	N	5	-110
40	20240429	2560	2760	2790	2510	4333225	11614322915	00	0.00	N	5	-195
41	20240422	2755	2530	2795	2500	11135733	29709131225	00	0.00	N	2	220
42	20240415	2535	2530	2745	2400	10630945	27572213550	00	0.00	N	5	-55
43	20240408	2590	2570	2780	2380	13552263	35311038360	00	0.00	N	2	20
44	20240401	2570	2290	3265	2285	107016514	308093288160	00	0.00	N	2	345
45	20240325	2225	2280	2400	2205	1790982	4037887050	00	0.00	N	5	-25
46	20240318	2250	2235	2380	2215	2631773	6069434840	00	0.00	N	2	15
47	20240311	2235	2180	2340	2145	1678524	3778067830	00	0.00	N	2	50
48	20240304	2185	2150	2380	2140	1909764	4257713295	00	0.00	N	2	25
49	20240226	2160	2325	2330	2155	1288262	2880718545	00	0.00	N	5	-165
50	20240219	2325	2455	2465	2320	1381093	3258938925	00	0.00	N	5	-95
51	20240213	2420	2360	2435	2335	1191355	2846369590	00	0.00	N	2	90
52	20240205	2330	2445	2445	2315	1950669	4593899250	00	0.00	N	5	-115
53	20240129	2445	2505	2715	2350	15586376	39878919280	00	0.00	N	5	-45
54	20240122	2490	2580	2580	2370	3117046	7769096720	00	0.00	N	5	-20
55	20240115	2510	2480	2535	2300	2940529	7175935210	00	0.00	N	2	25
56	20240108	2485	2395	2685	2390	7915290	20316498030	00	0.00	N	2	115
57	20240102	2370	2410	2440	2280	1562727	3693070440	00	0.00	N	5	-35
58	20231226	2405	2375	2415	2340	888068	2110250465	00	0.00	N	2	35
59	20231218	2370	2420	2435	2350	1461333	3485280260	00	0.00	N	2	30
60	20231211	2340	2370	2460	2325	2280158	5469520815	00	0.00	N	5	-30
61	20231204	2370	2465	2490	2270	2647711	6255600605	00	0.00	N	5	-90
62	20231127	2460	2625	2665	2425	3084965	7704039010	00	0.00	N	5	-160
63	20231120	2620	2650	2780	2595	4165330	11243284370	00	0.00	N	5	-25
64	20231113	2645	2470	2710	2460	4127274	10756846715	00	0.00	N	2	200
65	20231106	2445	2645	3000	2445	11888673	32682867895	00	0.00	N	5	-135
66	20231030	2580	2480	2645	2335	5573473	13959265530	00	0.00	N	2	90
67	20231023	2490	2515	2880	2365	10093732	26779542990	00	0.00	N	5	-95
68	20231016	2585	3080	3105	2570	10859444	31181252845	00	0.00	N	5	-585
69	20231010	3170	3450	3475	3030	17798726	58354305650	00	0.00	N	5	-345
70	20231004	3515	3580	3740	3260	48921544	175526125755	00	0.00	N	2	35
71	20230925	3480	3210	3840	2980	79126952	278927319810	00	0.00	N	2	550
72	20230918	2930	2670	3600	2635	94662457	308214116980	00	0.00	N	2	310
73	20230911	2620	2695	2815	2525	3916325	10518967435	00	0.00	N	5	-70
74	20230904	2690	2595	3080	2520	17832603	50644169245	00	0.00	N	2	95
75	20230828	2595	2455	2820	2435	6557851	17238077940	00	0.00	N	2	150
76	20230821	2445	2290	2785	2235	15075814	38945457280	00	0.00	N	2	135
77	20230814	2310	2545	2545	2260	1299607	3062872690	00	0.00	N	5	-220
78	20230807	2530	2575	2625	2400	1558578	3897467520	00	0.00	N	5	-65
79	20230731	2595	2370	2690	2360	3404712	8633066745	00	0.00	N	2	205
80	20230724	2390	2640	2670	2155	3426443	8167306895	00	0.00	N	5	-290
81	20230717	2680	2790	2900	2605	4102954	11209388370	00	0.00	N	5	-105
82	20230710	2785	2660	3320	2660	11572289	34871737350	00	0.00	N	2	105
83	20230703	2680	2835	3030	2650	3346634	9609033950	00	0.00	N	5	-160
84	20230626	2840	3020	3020	2790	2079368	6017378580	00	0.00	N	5	-180
85	20230619	3020	3185	3235	2935	3030581	9291253610	00	0.00	N	5	-175
86	20230612	3195	3310	3360	3120	2561804	8290642840	00	0.00	N	5	-115
87	20230605	3310	3505	3540	3280	2150896	7285679120	00	0.00	N	5	-190
88	20230530	3500	3530	3600	3325	2645429	9143582300	00	0.00	N	2	20
89	20230522	3480	3540	3720	3420	7656075	27409135150	00	0.00	N	5	-45
90	20230515	3525	3240	3875	3115	11952895	42497645795	00	0.00	N	2	330
91	20230508	3195	3355	3625	3190	7102354	24034657670	00	0.00	N	5	-155
92	20230502	3350	3460	3580	3320	1873255	6469999770	00	0.00	N	5	-140
93	20230424	3490	3800	3950	3490	6575239	24384444110	00	0.00	N	5	-375
94	20230417	3865	4335	4370	3805	8338847	34218100770	00	0.00	N	5	-440
95	20230410	4305	4030	4680	3865	28756164	124510252450	00	0.00	N	2	225
96	20230403	4080	4425	4660	4075	10034182	43870820195	00	0.00	N	5	-320
97	20230327	4400	5440	5590	4275	25518448	128563362835	00	0.00	N	5	-1170
98	20230320	5570	5070	5630	4900	57312638	305799791370	00	0.00	N	2	500
99	20230313	5070	4770	5270	4535	35389290	177884399050	00	0.00	N	2	265
100	20230306	4805	5390	5640	4720	51010308	265833014715	00	0.00	N	5	-685
101	20230227	5490	4510	5790	4435	164918684	858458114495	00	0.00	N	2	1060
102	20230220	4430	3760	4875	3720	96507480	423928034300	00	0.00	N	2	680
103	20230213	3750	4045	4335	3740	29655435	121480132960	00	0.00	N	5	-265
104	20230206	4015	3980	4680	3795	131643277	565289103860	00	0.00	N	2	85
105	20230130	3930	2975	4280	2960	142840782	515466027230	00	0.00	N	2	985
106	20230125	2945	2780	3085	2775	20224826	59680492345	00	0.00	N	2	170
107	20230116	2775	2920	3115	2735	27481321	81333912595	00	0.00	N	5	-160
108	20230109	2935	3025	3065	2780	35974075	105661603340	00	0.00	N	2	120
109	20230102	2815	2315	3080	2200	91117073	258528342630	00	0.00	N	2	505
110	20221226	2310	2615	2650	2295	14717026	36850756455	00	0.00	N	5	-350
111	20221219	2660	2665	2920	2535	36253861	100267238370	00	0.00	N	5	-20
112	20221212	2680	3180	3180	2670	25849369	75642508190	00	0.00	N	5	-500
113	20221205	3180	3065	3750	3040	147641756	505992697910	00	0.00	N	2	150
114	20221128	3030	2780	3420	2735	117913266	373631564280	00	0.00	N	2	280
115	20221121	2750	3030	3265	2745	71014282	212040604850	00	0.00	N	5	-330
116	20221114	3080	2020	3430	2015	205605223	582901447325	00	0.00	N	2	1045
117	20221107	2035	2050	2365	2005	48046855	105972222620	00	0.00	N	5	-5
118	20221031	2040	2075	2375	1950	81801400	179512555945	00	0.00	N	2	10
119	20221024	2030	1560	2270	1515	137457567	266439676305	00	0.00	N	2	505
120	20221017	1525	1415	1940	1405	69814567	122023562550	00	0.00	N	2	95
121	20221011	1430	1555	1585	1360	1921171	2772120855	00	0.00	N	5	-170
122	20221004	1600	1590	1700	1565	1729139	2803305685	00	0.00	N	2	20
123	20220926	1580	1710	1745	1535	2898156	4794931555	00	0.00	N	5	-180
124	20220919	1760	1905	1960	1760	3369490	6252565815	00	0.00	N	5	-170
125	20220913	1930	2090	2160	1925	4542512	9350048315	00	0.00	N	5	-110
126	20220905	2040	2180	2195	2000	3925727	8238910270	00	0.00	N	5	-145
127	20220829	2185	2100	2310	2065	9654209	21093662115	00	0.00	N	3	0
128	20220822	2185	2225	2345	2100	9771637	21976067800	00	0.00	N	5	-55
129	20220816	2240	2310	2325	2185	8165833	18387455025	00	0.00	N	5	-60
130	20220808	2300	2860	2885	2150	32361950	77703092010	00	0.00	N	5	-1480
131	20220801	3780	3750	4540	3555	10909117	45355957305	00	0.00	N	2	50
132	20220725	3730	7220	7890	3715	10302068	51751917395	00	0.00	N	5	-4220
133	20220718	7950	3893	7950	3759	28798463	147581329490	00	0.00	N	2	4066
134	20220711	3884	3843	4051	3242	27247746	100498789450	00	0.00	N	2	41
135	20220704	3843	2492	4251	2392	78205565	294982876300	00	0.00	N	2	1426
136	20220627	2417	2234	2725	2092	42104224	104757282400	00	0.00	N	2	425
137	20220620	1992	2117	2159	1510	3519755	6578641020	00	0.00	N	5	-142
138	20220613	2134	1984	2275	1833	4976165	10547935050	00	0.00	N	2	109
139	20220607	2025	2109	2175	2017	385404	804848250	00	0.00	N	5	-67
140	20220530	2092	2125	2167	2059	311839	657285000	00	0.00	N	5	-8
141	20220523	2100	2100	2159	2000	880293	1823950900	00	0.00	N	2	41
142	20220516	2059	1934	2167	1917	1254315	2548451350	00	0.00	N	2	142
143	20220509	1917	2175	2192	1867	1099019	2184272550	00	0.00	N	5	-267
144	20220502	2184	2267	2334	2167	785276	1770265950	00	0.00	N	5	-116
145	20220425	2300	2367	2442	2242	1266318	2948630400	00	0.00	N	5	-117
146	20220418	2417	2384	2450	2367	758495	1828586050	00	0.00	N	2	33
147	20220411	2384	2350	2509	2342	1748102	4231318200	00	0.00	N	2	34
148	20220404	2350	2617	2617	2350	3454361	8558627650	00	0.00	N	5	-250
149	20220328	2600	2567	2650	2509	3757073	9702493350	00	0.00	N	2	33
150	20220321	2567	2592	2717	2534	6073262	15915260500	00	0.00	N	5	-8
151	20220314	2575	2759	2817	2509	14367701	37935186450	00	0.00	N	5	-225
152	20220310	2800	3001	3001	2492	36132348	98734733800	00	0.00	N	3	0