KissMeData/357430/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250120	1490	1513	1515	1483	216735	323814713	00	0.00	N	5	-15
3	20250113	1505	1506	1518	1501	127082	191358094	00	0.00	N	3	0
4	20250106	1505	1521	1528	1493	109412	164669439	00	0.00	N	5	-1
5	20241230	1506	1539	1539	1486	185853	278454311	00	0.00	N	5	-24
6	20241223	1530	1530	1536	1496	127817	194770541	00	0.00	N	2	10
7	20241216	1520	1499	1585	1490	269663	409969154	00	0.00	N	2	5
8	20241209	1515	1592	1592	1501	483309	745667816	00	0.00	N	5	-77
9	20241202	1592	1750	1759	1590	312941	517690151	00	0.00	N	5	-172
10	20241125	1764	1760	1820	1740	204631	363761647	00	0.00	N	2	4
11	20241118	1760	1649	1760	1645	200337	340574022	00	0.00	N	2	117
12	20241111	1643	1778	1778	1638	308588	521856191	00	0.00	N	5	-128
13	20241104	1771	1771	1816	1754	310248	548909650	00	0.00	N	3	0
14	20241028	1771	2016	2041	1758	1151098	2112377836	00	0.00	N	5	-270
15	20241021	2041	2144	2163	2036	385278	802928975	00	0.00	N	5	-103
16	20241014	2144	2203	2232	2139	256335	557006105	00	0.00	N	5	-54
17	20241007	2198	2232	2237	2188	111033	244786575	00	0.00	N	5	-15
18	20240930	2213	2257	2262	2203	110900	246728755	00	0.00	N	5	-44
19	20240923	2257	2316	2326	2242	219709	503805945	00	0.00	N	5	-69
20	20240919	2326	2316	2331	2306	101823	236369740	00	0.00	N	2	15
21	20240909	2311	2277	2311	2252	86563	197037495	00	0.00	N	2	34
22	20240902	2277	2321	2321	2242	228863	521609160	00	0.00	N	5	-14
23	20240826	2291	2311	2355	2282	275038	635421125	00	0.00	N	5	-20
24	20240819	2311	2341	2345	2282	208985	480690740	00	0.00	N	5	-20
25	20240812	2331	2277	2350	2267	221303	510852300	00	0.00	N	2	59
26	20240805	2272	2483	2483	2252	484771	1133709670	00	0.00	N	5	-211
27	20240729	2483	2493	2547	2459	261926	655091050	00	0.00	N	2	15
28	20240722	2468	2508	2518	2439	147383	364577880	00	0.00	N	5	-15
29	20240715	2483	2454	2522	2434	251441	622286320	00	0.00	N	2	39
30	20240708	2444	2429	2454	2375	294310	709853585	00	0.00	N	2	30
31	20240701	2414	2537	2547	2409	403477	992450340	00	0.00	N	5	-118
32	20240624	2532	2586	2586	2488	299510	754552265	00	0.00	N	5	-25
33	20240617	2557	2626	2626	2542	207652	532995460	00	0.00	N	5	-54
34	20240610	2611	2749	2749	2582	252866	667203320	00	0.00	N	5	-128
35	20240603	2739	2872	2872	2695	236890	656076580	00	0.00	N	5	-108
36	20240527	2847	2896	2896	2818	123757	352796740	00	0.00	N	5	-25
37	20240520	2872	2872	2926	2852	146016	420349165	00	0.00	N	3	0
38	20240513	2872	2852	2882	2823	171967	490442335	00	0.00	N	2	35
39	20240507	2837	2803	2842	2759	178875	500557585	00	0.00	N	2	39
40	20240429	2798	2813	2827	2763	191898	534714125	00	0.00	N	5	-10
41	20240422	2808	2763	2818	2739	215186	597850380	00	0.00	N	2	64
42	20240415	2744	2798	2818	2719	156712	431088550	00	0.00	N	5	-54
43	20240408	2798	2837	2847	2665	200355	556438250	00	0.00	N	5	-29
44	20240401	2827	2955	2955	2734	324940	930835315	00	0.00	N	5	-94
45	20240325	2921	3059	3098	2901	392865	1179090450	00	0.00	N	5	-128
46	20240318	3049	3029	3059	2970	387912	1173432355	00	0.00	N	2	45
47	20240311	3004	3009	3073	2985	396788	1202566915	00	0.00	N	2	4
48	20240304	3000	2823	3009	2808	381421	1117091485	00	0.00	N	2	192
49	20240226	2808	2842	2847	2759	214636	600318855	00	0.00	N	5	-34
50	20240219	2842	2832	2872	2818	167152	474476475	00	0.00	N	2	10
51	20240213	2832	2823	2847	2783	162695	458590425	00	0.00	N	2	29
52	20240205	2803	2763	2803	2754	81746	227236165	00	0.00	N	2	49
53	20240129	2754	2709	2763	2695	122788	334557870	00	0.00	N	2	45
54	20240122	2709	2690	2739	2680	57073	153954635	00	0.00	N	2	19
55	20240115	2690	2803	2803	2685	130234	356281060	00	0.00	N	5	-93
56	20240108	2783	2719	2793	2704	156064	427547595	00	0.00	N	2	69
57	20240102	2714	2685	2714	2670	125583	337965400	00	0.00	N	2	34
58	20231226	2680	2680	2680	2606	105935	278984990	00	0.00	N	2	20
59	20231218	2660	2695	2704	2591	180468	477249085	00	0.00	N	5	-5
60	20231211	2665	2582	2680	2557	171622	447630455	00	0.00	N	2	64
61	20231204	2601	2532	2601	2493	126380	322445570	00	0.00	N	2	79
62	20231127	2522	2552	2586	2478	96197	241900205	00	0.00	N	5	-40
63	20231120	2562	2444	2591	2434	207891	519277310	00	0.00	N	2	143
64	20231113	2419	2419	2454	2341	322555	768773980	00	0.00	N	2	10
65	20231106	2409	2454	2468	2360	273288	655059260	00	0.00	N	5	-30
66	20231030	2439	2562	2562	2400	175387	427299155	00	0.00	N	5	-83
67	20231023	2522	2655	2675	2508	173471	446303190	00	0.00	N	5	-133
68	20231016	2655	2768	2768	2650	103716	279792170	00	0.00	N	5	-84
69	20231010	2739	2778	2783	2714	61239	167650795	00	0.00	N	5	-5
70	20231004	2744	2773	2803	2704	74968	204456070	00	0.00	N	5	-54
71	20230925	2798	2916	2921	2763	97281	274778955	00	0.00	N	5	-93
72	20230918	2891	2906	2950	2862	170244	492837165	00	0.00	N	2	5
73	20230911	2886	2842	2886	2827	137371	392857415	00	0.00	N	2	54
74	20230904	2832	2911	2926	2788	194798	551618225	00	0.00	N	5	-84
75	20230828	2916	2754	2941	2744	270362	759002490	00	0.00	N	2	162
76	20230821	2754	2754	2788	2695	172507	471982360	00	0.00	N	3	0
77	20230814	2754	2877	2906	2749	205393	574841345	00	0.00	N	5	-128
78	20230807	2882	2941	2945	2852	104179	299101885	00	0.00	N	5	-34
79	20230731	2916	2945	2950	2837	205598	593280990	00	0.00	N	2	5
80	20230724	2911	3054	3054	2901	238886	706254655	00	0.00	N	5	-133
81	20230717	3044	3167	3167	3019	226604	697050385	00	0.00	N	5	-123
82	20230710	3167	3177	3216	3132	118175	373227345	00	0.00	N	5	-10
83	20230703	3177	3216	3221	3167	106819	340962405	00	0.00	N	5	-39
84	20230626	3216	3226	3231	3201	81248	261189785	00	0.00	N	5	-10
85	20230619	3226	3216	3275	3211	127882	412750195	00	0.00	N	5	-19
86	20230612	3245	3319	3319	3211	173967	565346250	00	0.00	N	5	-64
87	20230605	3309	3255	3349	3255	101512	335898235	00	0.00	N	2	59
88	20230530	3250	3285	3300	3245	192988	630355445	00	0.00	N	5	-25
89	20230522	3275	3324	3344	3275	141992	468781355	00	0.00	N	5	-25
90	20230515	3300	3260	3319	3241	148141	485484645	00	0.00	N	2	40
91	20230508	3260	3245	3300	3231	94576	308641680	00	0.00	N	2	5
92	20230502	3255	3270	3309	3221	27981	90634275	00	0.00	N	2	5
93	20230424	3250	3275	3275	3206	154033	497679780	00	0.00	N	5	-15
94	20230417	3265	3324	3324	3231	366797	1195908365	00	0.00	N	5	-30
95	20230410	3295	3319	3319	3201	257846	837134685	00	0.00	N	5	-24
96	20230403	3319	3354	3368	3290	187655	623347715	00	0.00	N	5	-20
97	20230327	3339	3624	3737	3241	445605	1504120225	00	0.00	N	5	-280
98	20230320	3619	3767	3767	3541	218428	795382125	00	0.00	N	5	-158
99	20230313	3777	3786	3786	3649	131391	486948325	00	0.00	N	5	-9
100	20230306	3786	3767	3885	3732	186932	706059300	00	0.00	N	2	19
101	20230227	3767	3801	3821	3737	77600	293273355	00	0.00	N	5	-59
102	20230220	3826	3904	3924	3777	92345	353224865	00	0.00	N	5	-74
103	20230213	3900	4008	4008	3845	138344	541511790	00	0.00	N	5	-93
104	20230206	3993	4057	4057	3939	99590	397323615	00	0.00	N	5	-30
105	20230130	4023	4003	4111	3919	161131	644225195	00	0.00	N	2	20
106	20230125	4003	4008	4116	4003	128651	520668215	00	0.00	N	5	-5
107	20230116	4008	3791	4023	3791	474066	1851306740	00	0.00	N	2	202
108	20230109	3806	3747	3806	3703	174004	651308280	00	0.00	N	2	69
109	20230102	3737	3639	3767	3609	195126	722705745	00	0.00	N	2	83
110	20221226	3654	3713	3732	3600	323207	1153430356	00	0.00	N	5	-59
111	20221219	3713	3673	3723	3575	138401	504054810	00	0.00	N	2	40
112	20221212	3673	3673	3673	3565	170428	618253010	00	0.00	N	2	19
113	20221205	3715	3660	3780	3625	146598	540773070	00	0.00	N	2	55
114	20221128	3660	3660	3730	3600	319082	1162018595	00	0.00	N	5	-40
115	20221121	3700	3555	3710	3555	77390	281723715	00	0.00	N	2	130
116	20221114	3570	3605	3735	3400	119874	429430710	00	0.00	N	5	-25
117	20221107	3595	3355	3620	3325	119247	411044420	00	0.00	N	2	240
118	20221031	3355	3375	3475	3250	131412	444093870	00	0.00	N	5	-45
119	20221024	3400	3285	3470	3285	95362	319085860	00	0.00	N	2	120
120	20221017	3280	3335	3440	3255	187404	629723915	00	0.00	N	5	-35
121	20221011	3315	3810	3810	3280	614170	2149747255	00	0.00	N	5	-540
122	20221004	3855	4405	4405	3770	570788	2257253730	00	0.00	N	5	-465
123	20220926	4320	4725	4725	4270	258374	1147720830	00	0.00	N	5	-385
124	20220919	4705	4800	4805	4685	82843	390623410	00	0.00	N	5	-65
125	20220913	4770	4765	4805	4740	44528	212173125	00	0.00	N	5	-30
126	20220905	4800	4770	4825	4755	42327	202014280	00	0.00	N	2	30
127	20220829	4770	4950	4980	4745	157589	763184675	00	0.00	N	5	-200
128	20220822	4970	4985	5000	4920	43837	217883075	00	0.00	N	5	-10
129	20220816	4980	5010	5030	4955	25177	125406000	00	0.00	N	5	-20
130	20220808	5000	5010	5030	4960	45435	227069390	00	0.00	N	3	0
131	20220801	5000	5000	5040	4945	65980	329383560	00	0.00	N	2	60
132	20220725	4940	4890	4985	4760	54856	267783020	00	0.00	N	2	100
133	20220718	4840	5060	5060	4805	108318	532612400	00	0.00	N	5	-170
134	20220711	5010	5010	5050	4915	80947	404321725	00	0.00	N	3	0
135	20220704	5010	5010	5020	4845	140092	688610525	00	0.00	N	5	-50
136	20220627	5060	5150	5280	4970	548299	2784802920	00	0.00	N	5	-110
137	20220620	5170	5550	5570	5120	761833	4032754350	00	0.00	N	5	-420
138	20220613	5590	5790	5870	5530	809957	4640893600	00	0.00	N	5	-260
139	20220607	5850	6000	6010	5810	1003982	5937527500	00	0.00	N	5	-150
140	20220531	6000	5750	6130	5740	7075552	41689049440	00	0.00	N	2	6000