KissMeData/413630/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250120	1805	1930	2015	1785	528387	1015803806	00	0.00	N	5	-120
3	20250113	1925	1729	2075	1689	1148811	2178786477	00	0.00	N	2	196
4	20250106	1729	1803	1826	1711	283547	497681224	00	0.00	N	5	-71
5	20241230	1800	1630	1965	1620	386521	691234970	00	0.00	N	2	166
6	20241223	1634	1960	1968	1593	450471	783512142	00	0.00	N	5	-281
7	20241216	1915	2230	2235	1884	606523	1236274810	00	0.00	N	5	-320
8	20241209	2235	2200	2450	1837	3293483	6886320439	00	0.00	N	2	10
9	20241202	2225	2360	2845	2145	2304959	5746444845	00	0.00	N	5	-145
10	20241125	2370	1820	2650	1812	2203236	4879070904	00	0.00	N	2	569
11	20241118	1801	1932	2110	1572	4049286	7455818498	00	0.00	N	5	-132
12	20241111	1933	2330	2525	1839	3066197	6588716093	00	0.00	N	5	-412
13	20241104	2345	2455	2515	2330	171806	411458050	00	0.00	N	5	-110
14	20241028	2455	2545	2685	2375	210079	529044705	00	0.00	N	5	-115
15	20241021	2570	2705	2735	2440	164816	422682395	00	0.00	N	5	-170
16	20241014	2740	2890	3020	2720	223173	641189465	00	0.00	N	5	-140
17	20241007	2880	2970	2980	2820	648574	1887146415	00	0.00	N	5	-60
18	20240930	2940	2995	3135	2940	301322	910570665	00	0.00	N	5	-75
19	20240923	3015	2900	3170	2820	577248	1710609600	00	0.00	N	2	155
20	20240919	2860	2805	2890	2660	200563	561613525	00	0.00	N	2	110
21	20240909	2750	2680	3000	2570	598585	1692141785	00	0.00	N	2	70
22	20240902	2680	2560	3100	2315	2203645	6118573690	00	0.00	N	2	100
23	20240826	2580	2755	2870	2545	413175	1108984935	00	0.00	N	5	-175
24	20240819	2755	2980	2980	2650	399561	1124359715	00	0.00	N	5	-240
25	20240812	2995	2975	3080	2830	395942	1162960400	00	0.00	N	5	-10
26	20240805	3005	2860	3100	2300	1088967	2995530810	00	0.00	N	2	15
27	20240729	2990	3165	3375	2850	1047106	3263780685	00	0.00	N	5	-225
28	20240722	3215	3100	3500	2990	2326961	7667145370	00	0.00	N	2	115
29	20240715	3100	3420	3460	3020	637723	2036749520	00	0.00	N	5	-320
30	20240708	3420	3455	3765	3330	2016951	7143669940	00	0.00	N	5	-5
31	20240701	3425	2930	3640	2750	5850813	19394646415	00	0.00	N	2	495
32	20240624	2930	3770	3880	2870	3459744	11225609780	00	0.00	N	5	-835
33	20240617	3765	4005	4190	3740	697595	2763638195	00	0.00	N	5	-240
34	20240610	4005	4045	4260	3930	304562	1236720725	00	0.00	N	5	-35
35	20240603	4040	4070	4185	3975	195246	787032220	00	0.00	N	5	-75
36	20240527	4115	4230	4345	3900	766435	3149683380	00	0.00	N	5	-55
37	20240520	4170	4590	4590	4070	742705	3148643010	00	0.00	N	5	-370
38	20240513	4540	4300	4870	4300	607954	2810337330	00	0.00	N	2	140
39	20240507	4400	4915	4945	4295	755742	3469571420	00	0.00	N	5	-515
40	20240429	4915	4830	4995	4700	577463	2806660270	00	0.00	N	2	85
41	20240422	4830	4400	5100	4365	724664	3425078195	00	0.00	N	2	430
42	20240415	4400	4060	4520	4050	732574	3171423555	00	0.00	N	2	340
43	20240408	4060	3900	4060	3900	539824	2156698805	00	0.00	N	2	145
44	20240401	3915	4020	4080	3765	788088	3070515130	00	0.00	N	5	-100
45	20240325	4015	3595	4060	3590	1120304	4283717200	00	0.00	N	2	425
46	20240318	3590	3645	3750	3320	1465120	5153318595	00	0.00	N	5	-120
47	20240311	3710	3745	4100	3515	2851317	10636118515	00	0.00	N	5	-35
48	20240304	3745	3745	3745	3745	0	0	00	0.00	N	3	0
49	20240226	3745	3745	3745	3745	0	0	00	0.00	N	3	0
50	20240219	3745	3745	3745	3745	0	0	00	0.00	N	3	0
51	20240213	3745	3745	3745	3745	0	0	00	0.00	N	3	0
52	20240205	3745	3745	3745	3745	0	0	00	0.00	N	3	0
53	20240129	3745	3745	3745	3745	0	0	00	0.00	N	3	0
54	20240122	3745	3745	3745	3745	0	0	00	0.00	N	3	0
55	20240115	3745	3745	3745	3745	0	0	00	0.00	N	3	0
56	20240108	3745	3745	3745	3745	0	0	00	0.00	N	3	0
57	20240102	3745	3745	3745	3745	0	0	00	0.00	N	3	0
58	20231226	3745	3745	3745	3745	0	0	00	0.00	N	3	0
59	20231218	3745	3745	3745	3745	0	0	00	0.00	N	3	0
60	20231211	3745	3745	3745	3745	0	0	00	0.00	N	3	0
61	20231204	3745	3745	3745	3745	0	0	00	0.00	N	3	0
62	20231127	3745	3745	3745	3745	0	0	00	0.00	N	3	0
63	20231120	3745	3745	3745	3745	0	0	00	0.00	N	3	0
64	20231113	3745	3745	3745	3745	0	0	00	0.00	N	3	0
65	20231106	3745	3745	3745	3745	0	0	00	0.00	N	3	0
66	20231030	3745	3745	3745	3745	0	0	00	0.00	N	3	0
67	20231023	3745	3745	3745	3745	0	0	00	0.00	N	3	0
68	20231016	3745	3350	3851	3328	474887	1713592525	00	0.00	N	2	380
69	20231010	3365	3320	3365	3282	38661	129293930	00	0.00	N	2	30
70	20231004	3335	3328	3335	3282	22084	73393880	00	0.00	N	2	30
71	20230925	3305	3290	3335	3237	3912	12914530	00	0.00	N	2	15
72	20230918	3290	3305	3328	3221	46603	152921075	00	0.00	N	5	-15
73	20230911	3305	3267	3305	3191	44668	146212760	00	0.00	N	3	0
74	20230904	3305	3259	3305	3214	42106	137851635	00	0.00	N	2	61
75	20230828	3244	3206	3259	3138	62783	201315680	00	0.00	N	2	83
76	20230821	3161	3138	3206	3100	50662	158674790	00	0.00	N	5	-30
77	20230814	3191	3199	3259	3153	23113	73985840	00	0.00	N	3	0
78	20230807	3191	3153	3237	3146	18418	58436160	00	0.00	N	3	0
79	20230731	3191	3168	3252	3138	75600	239863760	00	0.00	N	5	-8
80	20230724	3199	3290	3343	3168	64278	208525235	00	0.00	N	5	-136
81	20230717	3335	3290	3350	3282	67181	223040760	00	0.00	N	2	7
82	20230710	3328	3388	3388	3274	87954	293763755	00	0.00	N	5	-68
83	20230703	3396	3267	3585	3267	212166	723292420	00	0.00	N	2	106
84	20230626	3290	3335	3350	3267	34999	115865520	00	0.00	N	5	-45
85	20230619	3335	3312	3343	3290	42394	140843450	00	0.00	N	2	30
86	20230612	3305	3290	3343	3274	60545	201276635	00	0.00	N	2	8
87	20230605	3297	3274	3335	3221	60933	201682675	00	0.00	N	2	30
88	20230530	3267	3206	3274	3176	34969	112520670	00	0.00	N	2	61
89	20230522	3206	3176	3237	3176	28242	90251475	00	0.00	N	3	0
90	20230515	3206	3168	3244	3161	39811	126986430	00	0.00	N	2	15
91	20230508	3191	3168	3221	3138	35539	112819225	00	0.00	N	2	23
92	20230502	3168	3146	3206	3130	22405	70661445	00	0.00	N	2	7
93	20230424	3161	3206	3221	3130	30464	96519000	00	0.00	N	5	-23
94	20230417	3184	3184	3214	3115	100108	316387635	00	0.00	N	2	31
95	20230410	3153	3153	3176	3108	40824	127875770	00	0.00	N	3	0
96	20230403	3153	3123	3237	3108	15772	49573935	00	0.00	N	2	23
97	20230327	3130	3130	3229	3085	12901	40223365	00	0.00	N	3	0
98	20230320	3130	3191	3252	3123	34423	110178040	00	0.00	N	5	-61
99	20230313	3191	3168	3221	3100	82823	262484635	00	0.00	N	2	38
100	20230306	3153	3153	3168	3077	32807	101650350	00	0.00	N	3	0
101	20230227	3153	3161	3184	3115	12955	40938325	00	0.00	N	5	-8
102	20230220	3161	3130	3168	3108	39398	124144475	00	0.00	N	2	38
103	20230213	3123	3077	3146	3062	29130	90208095	00	0.00	N	2	30
104	20230206	3093	3062	3115	3062	17729	54689590	00	0.00	N	2	23
105	20230130	3070	3070	3093	3055	16837	51678520	00	0.00	N	5	-7
106	20230125	3077	3077	3085	3055	6790	20882615	00	0.00	N	3	0
107	20230116	3077	3077	3085	3039	19380	59209915	00	0.00	N	2	7
108	20230109	3070	3055	3070	3032	21532	65785655	00	0.00	N	2	15
109	20230102	3055	3047	3070	3009	28351	86014995	00	0.00	N	3	0
110	20221226	3055	3062	3070	3024	19755	60228625	00	0.00	N	5	-7
111	20221219	3062	3047	3077	3024	53077	161836855	00	0.00	N	2	23
112	20221212	3039	3032	3047	3017	24714	74873620	00	0.00	N	3	0
113	20221205	3039	3047	3062	3002	59186	179253720	00	0.00	N	3	0
114	20221128	3039	3062	3062	3009	54638	165106915	00	0.00	N	5	-23
115	20221121	3062	3047	3077	3017	27588	83836895	00	0.00	N	2	15
116	20221114	3047	3039	3055	3024	35552	107930350	00	0.00	N	2	15
117	20221107	3032	3017	3032	3002	31933	96452180	00	0.00	N	2	15
118	20221031	3017	3085	3085	3017	30512	92708445	00	0.00	N	5	-53
119	20221024	3070	3077	3100	3047	33233	101791675	00	0.00	N	5	-15
120	20221017	3085	3093	3130	3077	39369	122224375	00	0.00	N	5	-23
121	20221011	3108	3191	3199	3077	40771	127777780	00	0.00	N	5	-83
122	20221004	3191	3206	3221	3176	17459	55591055	00	0.00	N	5	-15
123	20220926	3206	3244	3244	3184	53609	171859195	00	0.00	N	5	-38
124	20220919	3244	3229	3274	3206	54578	176231705	00	0.00	N	2	23
125	20220913	3221	3221	3229	3206	17292	55641815	00	0.00	N	2	7
126	20220905	3214	3199	3221	3184	13189	42241420	00	0.00	N	2	30
127	20220829	3184	3191	3206	3176	20120	64105350	00	0.00	N	3	0
128	20220822	3184	3206	3206	3184	36134	115305330	00	0.00	N	5	-22
129	20220816	3206	3214	3214	3184	18644	59534780	00	0.00	N	3	0
130	20220808	3206	3221	3221	3184	11795	37756760	00	0.00	N	3	0
131	20220801	3206	3221	3221	3184	23141	74025935	00	0.00	N	5	-15
132	20220725	3221	3244	3244	3214	27566	88875095	00	0.00	N	5	-16
133	20220718	3237	3244	3252	3206	32154	103494965	00	0.00	N	2	16
134	20220711	3221	3221	3274	3191	41836	134472360	00	0.00	N	2	15
135	20220704	3206	3184	3214	3184	27592	88207460	00	0.00	N	2	22
136	20220627	3184	3229	3229	3176	91365	291507170	00	0.00	N	5	-15
137	20220620	3199	3267	3267	3184	89493	287124610	00	0.00	N	5	-75
138	20220613	3274	3320	3320	3244	91461	299028560	00	0.00	N	5	-46
139	20220607	3320	3297	3373	3282	41597	137624655	00	0.00	N	2	23
140	20220530	3297	3290	3305	3259	53520	175820515	00	0.00	N	2	7
141	20220523	3290	3290	3297	3259	40917	134210280	00	0.00	N	2	8
142	20220516	3282	3267	3282	3252	25891	84587565	00	0.00	N	2	23
143	20220509	3259	3305	3312	3259	123596	405744220	00	0.00	N	5	-46
144	20220502	3305	3290	3335	3282	95693	315631280	00	0.00	N	5	-15
145	20220425	3320	3282	3350	3274	161339	533877390	00	0.00	N	2	30
146	20220418	3290	3320	3320	3274	147433	485288520	00	0.00	N	5	-22
147	20220411	3312	3252	3676	3244	1217256	4161304210	00	0.00	N	2	60
148	20220404	2145	2115	2150	2115	491422	1045973760	00	0.00	N	2	30
149	20220331	2115	2115	2125	2105	2513527	5313922815	00	0.00	N	2	2115