KissMeData/102950/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	2445	2725	2780	2250	3154	7579595	00	0.00	N	2	60
3	20250428	2385	2250	2715	2185	4140	9178875	00	0.00	N	2	145
4	20250421	2240	2610	2610	2140	18127	39984075	00	0.00	N	5	-55
5	20250414	2295	2250	2540	2200	29101	65826660	00	0.00	N	2	15
6	20250407	2280	2455	2595	2250	10941	25353720	00	0.00	N	5	-195
7	20250331	2475	2495	2775	2305	7898	18901660	00	0.00	N	2	5
8	20250324	2470	2670	2825	2255	12946	31517745	00	0.00	N	5	-30
9	20250317	2500	2695	2915	2400	12529	31069920	00	0.00	N	3	0
10	20250310	2500	2790	2890	2400	33159	83743865	00	0.00	N	5	-45
11	20250304	2545	2750	2820	2440	7028	17354765	00	0.00	N	2	70
12	20250224	2475	2655	3065	2155	25852	62326195	00	0.00	N	5	-200
13	20250217	2675	2430	2740	2315	11883	29587530	00	0.00	N	2	240
14	20250210	2435	2335	2780	2270	7994	19011360	00	0.00	N	2	100
15	20250203	2335	2195	2545	2100	21942	47586120	00	0.00	N	2	65
16	20250131	2270	2440	2440	2240	2592	5873625	00	0.00	N	2	5
17	20250120	2265	2600	2840	2200	67688	162011060	00	0.00	N	5	-325
18	20250113	2590	2670	2940	2515	48132	123957445	00	0.00	N	5	-20
19	20250106	2610	3095	3095	2560	51007	132579250	00	0.00	N	5	-185
20	20241230	2795	2600	2950	2465	60824	154957480	00	0.00	N	2	220
21	20241223	2575	2525	2995	2500	42060	107537125	00	0.00	N	5	-110
22	20241216	2685	2990	3000	2305	46426	118782185	00	0.00	N	2	10
23	20241209	2675	2685	3070	2450	63278	164058540	00	0.00	N	5	-15
24	20241202	2690	2890	3200	2520	28782	78743020	00	0.00	N	5	-200
25	20241125	2890	3290	3290	2810	34584	100332330	00	0.00	N	5	-50
26	20241118	2940	3290	3300	2860	15763	46763400	00	0.00	N	2	50
27	20241111	2890	3390	3400	2800	20684	61476255	00	0.00	N	5	-95
28	20241104	2985	3095	3535	2920	14002	42368710	00	0.00	N	5	-135
29	20241028	3120	3045	3610	2980	29840	90212790	00	0.00	N	2	80
30	20241021	3040	3240	3605	3040	23100	72693700	00	0.00	N	5	-160
31	20241014	3200	3685	3940	3100	22086	72153480	00	0.00	N	5	-290
32	20241007	3490	3300	3875	3205	21083	69802865	00	0.00	N	2	390
33	20240930	3100	4000	4000	3010	34777	113583650	00	0.00	N	5	-645
34	20240923	3745	3940	4395	3350	100904	378077695	00	0.00	N	5	-194
35	20240919	3939	3939	3939	3939	0	0	00	0.00	N	3	0
36	20240909	3939	3939	3939	3939	0	0	00	0.00	N	3	0
37	20240902	3939	3939	3939	3939	0	0	00	0.00	N	3	0
38	20240826	3939	3939	3939	3939	0	0	00	0.00	N	3	0
39	20240819	3939	3939	3939	3939	0	0	00	0.00	N	3	0
40	20240812	3939	3939	3939	3939	0	0	00	0.00	N	3	0
41	20240805	3939	3939	3939	3939	0	0	00	0.00	N	3	0
42	20240729	3939	3939	3939	3939	0	0	00	0.00	N	3	0
43	20240722	3939	3939	3939	3939	0	0	00	0.00	N	3	0
44	20240715	3939	3939	3939	3939	0	0	00	0.00	N	3	0
45	20240708	3939	3939	3939	3939	0	0	00	0.00	N	3	0
46	20240701	3939	3939	3939	3939	0	0	00	0.00	N	3	0
47	20240624	3939	3939	3939	3939	0	0	00	0.00	N	3	0
48	20240617	3939	3939	3939	3939	0	0	00	0.00	N	3	0
49	20240610	3939	3939	3939	3939	0	0	00	0.00	N	3	0
50	20240603	3939	3939	3939	3939	0	0	00	0.00	N	3	0
51	20240527	3939	3939	3939	3939	0	0	00	0.00	N	3	0
52	20240520	3939	3939	3939	3939	0	0	00	0.00	N	3	0
53	20240513	3939	3939	3939	3939	0	0	00	0.00	N	3	0
54	20240507	3939	3939	3939	3939	0	0	00	0.00	N	3	0
55	20240429	3939	3939	3939	3939	0	0	00	0.00	N	3	0
56	20240422	3939	3939	3939	3939	0	0	00	0.00	N	3	0
57	20240415	3939	3939	3939	3939	0	0	00	0.00	N	3	0
58	20240408	3939	3939	3939	3939	0	0	00	0.00	N	3	0
59	20240401	3939	3939	3939	3939	0	0	00	0.00	N	3	0
60	20240325	3939	3939	3939	3939	0	0	00	0.00	N	3	0
61	20240318	3939	3939	3939	3939	0	0	00	0.00	N	3	0
62	20240311	3939	3939	3939	3939	0	0	00	0.00	N	3	0
63	20240304	3939	3939	3939	3939	0	0	00	0.00	N	3	0
64	20240226	3939	3939	3939	3939	0	0	00	0.00	N	3	0
65	20240219	3939	3939	3939	3939	0	0	00	0.00	N	3	0
66	20240213	3939	3939	3939	3939	0	0	00	0.00	N	3	0
67	20240205	3939	3954	4483	3826	15385	60312660	00	0.00	N	5	-10
68	20240129	3949	3944	4438	3658	25447	97148585	00	0.00	N	2	88
69	20240122	3861	4068	4522	3752	47196	186361185	00	0.00	N	5	-266
70	20240115	4127	4409	4932	3999	32383	136334795	00	0.00	N	5	-203
71	20240108	4330	4443	4443	3890	50983	214329730	00	0.00	N	2	183
72	20240102	4147	3801	4631	3752	44824	183650505	00	0.00	N	2	395
73	20231226	3752	3401	3895	2977	76745	276541055	00	0.00	N	2	785
74	20231218	2967	2883	3174	2666	126005	353423720	00	0.00	N	2	84
75	20231211	2883	3253	3258	2829	139048	404903880	00	0.00	N	5	-178
76	20231204	3061	3268	3782	2962	113764	355461530	00	0.00	N	5	-276
77	20231127	3337	3762	4043	3312	106541	377231390	00	0.00	N	5	-617
78	20231120	3954	4083	4522	3782	49043	192174430	00	0.00	N	5	-64
79	20231113	4018	4201	4641	3831	39550	160043160	00	0.00	N	5	-193
80	20231106	4211	4384	4734	4097	31949	136651575	00	0.00	N	5	-173
81	20231030	4384	4838	4838	4073	24993	104266290	00	0.00	N	2	114
82	20231023	4270	5450	5450	4176	23543	103006950	00	0.00	N	5	-489
83	20231016	4759	4260	5233	4231	22106	103143505	00	0.00	N	2	504
84	20231010	4255	4537	4902	4176	47046	207839275	00	0.00	N	5	-183
85	20231004	4438	4927	4927	4285	22333	100784860	00	0.00	N	5	-301
86	20230925	4739	4769	5519	4586	17096	80561130	00	0.00	N	5	-139
87	20230918	4878	5174	5510	4749	53985	266471410	00	0.00	N	5	-266
88	20230911	5144	5924	6033	5134	41579	219655510	00	0.00	N	5	-375
89	20230904	5519	6418	6418	5431	31485	180228290	00	0.00	N	5	-474
90	20230828	5993	5203	6359	5026	44852	250103690	00	0.00	N	2	908
91	20230821	5085	5628	5796	4937	54553	286384890	00	0.00	N	5	-681
92	20230814	5766	5964	5993	5381	24913	140893930	00	0.00	N	5	-198
93	20230807	5964	5924	6191	5480	24188	141817510	00	0.00	N	2	40
94	20230731	5924	6122	6319	5677	31404	184168010	00	0.00	N	2	10
95	20230724	5914	6754	6783	5727	63296	387564360	00	0.00	N	5	-534
96	20230717	6448	7060	7090	6369	50867	337519440	00	0.00	N	5	-651
97	20230710	7099	6428	7307	6418	80044	558480740	00	0.00	N	2	414
98	20230703	6685	6704	7376	5984	60029	389351220	00	0.00	N	2	198
99	20230626	6487	7080	7297	6250	87363	578664600	00	0.00	N	5	-356
100	20230619	6843	6971	7198	6665	46002	315766620	00	0.00	N	5	-128
101	20230612	6971	7307	7356	6912	58780	415406140	00	0.00	N	5	-188
102	20230605	7159	6912	7327	6862	36686	258046420	00	0.00	N	2	257
103	20230530	6902	7257	7257	6537	17799	121038040	00	0.00	N	5	-10
104	20230522	6912	6872	7356	6418	52734	354539490	00	0.00	N	3	0
105	20230515	6912	7267	7504	6912	27405	194298930	00	0.00	N	5	-355
106	20230508	7267	7603	7603	7119	50327	369823100	00	0.00	N	5	-237
107	20230502	7504	7307	7603	7080	58105	429238850	00	0.00	N	2	414
108	20230424	7090	7396	7554	6912	75870	542513730	00	0.00	N	5	-286
109	20230417	7376	5924	7722	5638	252335	1658258220	00	0.00	N	2	1649
110	20230410	5727	5816	6319	5332	115050	647120900	00	0.00	N	2	247
111	20230403	5480	5727	5924	5332	47023	261988910	00	0.00	N	5	-237
112	20230327	5717	6102	6102	5243	19800	110382240	00	0.00	N	2	188
113	20230320	5529	5914	5914	5134	44130	236439130	00	0.00	N	5	-79
114	20230313	5608	6063	6063	5431	35625	200043270	00	0.00	N	5	-10
115	20230306	5618	5431	5924	5253	24129	131184120	00	0.00	N	2	89
116	20230227	5529	5747	6319	5233	18937	105684710	00	0.00	N	2	19
117	20230220	5510	6369	6418	5026	68464	382766560	00	0.00	N	5	-908
118	20230213	6418	5233	7297	5233	112454	710048800	00	0.00	N	2	1136
119	20230206	5282	5134	5421	4443	36076	181047965	00	0.00	N	2	439
120	20230130	4843	4492	4927	4147	32804	143860565	00	0.00	N	2	469
121	20230125	4374	4833	4833	4201	9150	39749380	00	0.00	N	2	153
122	20230116	4221	4665	4887	4122	24966	106119120	00	0.00	N	5	-89
123	20230109	4310	3712	4586	3712	55462	221163515	00	0.00	N	2	390
124	20230102	3920	3949	4537	3786	20788	81717930	00	0.00	N	5	-69
125	20221226	3989	3851	4147	3851	59761	237469315	00	0.00	N	2	35
126	20221219	3954	3959	4379	3865	21685	85867765	00	0.00	N	5	-134
127	20221212	4088	4641	4641	3851	31995	128424290	00	0.00	N	5	-251
128	20221205	4339	5124	5124	4196	28294	127520835	00	0.00	N	5	-618
129	20221130	4957	3949	5431	3949	20278	98891530	00	0.00	N	3	0