KissMeData/162300/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	2505	2595	2660	2430	1048761	2701889515	00	0.00	N	5	-85
3	20250310	2590	2655	2755	2490	4227519	11180377167	00	0.00	N	5	-65
4	20250304	2655	2380	2910	2335	11114056	29978879955	00	0.00	N	2	290
5	20250224	2365	2440	2460	2305	247119	587316430	00	0.00	N	5	-75
6	20250217	2440	2355	2610	2330	587201	1447775500	00	0.00	N	2	85
7	20250210	2355	2415	2435	2280	421609	986543975	00	0.00	N	5	-35
8	20250203	2390	2340	2465	2255	274531	648392065	00	0.00	N	2	50
9	20250131	2340	2390	2420	2335	60048	141431040	00	0.00	N	5	-75
10	20250120	2415	2450	2520	2355	343486	836711520	00	0.00	N	5	-35
11	20250113	2450	2535	2585	2415	379918	949506550	00	0.00	N	5	-115
12	20250106	2565	2645	2705	2455	469118	1198684670	00	0.00	N	5	-105
13	20241230	2670	2575	2695	2520	770386	2024496590	00	0.00	N	2	140
14	20241223	2530	2520	2630	2460	641225	1632740305	00	0.00	N	5	-15
15	20241216	2545	2330	2600	2330	1109940	2762596525	00	0.00	N	2	240
16	20241209	2305	2130	2350	2005	445799	968462635	00	0.00	N	2	35
17	20241202	2270	2490	2510	2210	521774	1232240990	00	0.00	N	5	-220
18	20241125	2490	2450	2625	2400	517909	1304035530	00	0.00	N	2	60
19	20241118	2430	2350	2485	2350	377224	914052410	00	0.00	N	2	35
20	20241111	2395	2605	2615	2275	780697	1889100330	00	0.00	N	5	-170
21	20241104	2565	2500	2650	2470	780066	1995460945	00	0.00	N	2	80
22	20241028	2485	2340	2575	2340	1010754	2511949930	00	0.00	N	2	135
23	20241021	2350	2575	3225	2350	18509664	55378763980	00	0.00	N	5	-185
24	20241014	2535	2590	2635	2525	162770	420447470	00	0.00	N	5	-75
25	20241007	2610	2570	2670	2570	241414	632488230	00	0.00	N	2	25
26	20240930	2585	2690	2790	2560	365589	977911460	00	0.00	N	5	-105
27	20240923	2690	2495	2885	2485	1275729	3485501405	00	0.00	N	2	195
28	20240919	2495	2465	2565	2405	163736	408548445	00	0.00	N	2	55
29	20240909	2440	2275	2465	2250	288927	680706220	00	0.00	N	2	110
30	20240902	2330	2680	2700	2330	469790	1165170650	00	0.00	N	5	-350
31	20240826	2680	2705	2825	2595	391618	1054944800	00	0.00	N	5	-35
32	20240819	2715	2600	2790	2565	322080	861320040	00	0.00	N	2	85
33	20240812	2630	2550	2810	2525	515204	1355094795	00	0.00	N	2	60
34	20240805	2570	2800	2810	2225	1064492	2646614825	00	0.00	N	5	-260
35	20240729	2830	3035	3155	2830	543758	1620249895	00	0.00	N	5	-215
36	20240722	3045	3160	3340	3000	931422	2974331770	00	0.00	N	5	-125
37	20240715	3170	3115	3365	3080	1083717	3496542395	00	0.00	N	2	75
38	20240708	3095	3100	3260	3080	396654	1242367115	00	0.00	N	5	-10
39	20240701	3105	3235	3375	3080	627740	1995815550	00	0.00	N	5	-155
40	20240624	3260	3430	3470	3170	1044350	3422917430	00	0.00	N	5	-190
41	20240617	3450	3465	3715	3430	3044383	10819710480	00	0.00	N	5	-30
42	20240610	3480	3590	3670	3420	1860711	6607867995	00	0.00	N	5	-140
43	20240603	3620	3400	4155	3400	22991004	87869833515	00	0.00	N	2	205
44	20240527	3415	3565	3610	3340	1046749	3639945725	00	0.00	N	5	-150
45	20240520	3565	3520	3870	3510	4374687	16252182850	00	0.00	N	3	0
46	20240513	3565	3550	4280	3505	14600913	58027051615	00	0.00	N	5	-35
47	20240507	3600	3300	4030	3265	19549416	73480603835	00	0.00	N	2	315
48	20240429	3285	3285	3465	3285	1396139	4700693625	00	0.00	N	3	0
49	20240422	3285	3310	3550	3245	3861752	13017444335	00	0.00	N	5	-25
50	20240415	3310	3205	3950	3180	22353626	83332186415	00	0.00	N	2	65
51	20240408	3245	3285	3695	3120	3053558	10523083545	00	0.00	N	5	-50
52	20240401	3295	3485	3575	3265	1137436	3879666270	00	0.00	N	5	-190
53	20240325	3485	3540	3895	3450	5409492	19874208595	00	0.00	N	5	-45
54	20240318	3530	3810	3945	3495	3272262	12105910845	00	0.00	N	5	-335
55	20240311	3865	3715	4270	3545	15590875	62617104215	00	0.00	N	2	150
56	20240304	3715	3775	3955	3700	2228937	8513216360	00	0.00	N	2	65
57	20240226	3650	4000	4125	3550	4376209	16929241165	00	0.00	N	5	-360
58	20240219	4010	3420	4480	3390	42972001	175034810755	00	0.00	N	2	610
59	20240213	3400	3390	3555	3330	3293849	11377990465	00	0.00	N	5	-30
60	20240205	3430	3735	3955	3295	11726816	41952632445	00	0.00	N	5	-265
61	20240129	3695	2940	4400	2880	75567731	293428369310	00	0.00	N	2	755
62	20240122	2940	2830	2965	2790	349116	1000807765	00	0.00	N	2	130
63	20240115	2810	2980	3045	2800	474187	1375204505	00	0.00	N	5	-180
64	20240108	2990	3065	3070	2955	696140	2098194350	00	0.00	N	5	-50
65	20240102	3040	2960	3075	2940	429636	1284826165	00	0.00	N	2	55
66	20231226	2985	2910	3020	2845	430611	1267880410	00	0.00	N	2	70
67	20231218	2915	2810	3385	2760	7558114	23820548480	00	0.00	N	2	135
68	20231211	2780	2790	2850	2705	431367	1195664470	00	0.00	N	2	5
69	20231204	2775	2860	2925	2705	419925	1168899115	00	0.00	N	5	-75
70	20231127	2850	2940	2990	2795	552925	1603531740	00	0.00	N	5	-85
71	20231120	2935	2870	2980	2810	425399	1246793555	00	0.00	N	2	125
72	20231113	2810	2780	2930	2650	530812	1490210750	00	0.00	N	2	35
73	20231106	2775	2940	3030	2760	736739	2134964060	00	0.00	N	5	-125
74	20231030	2900	2760	3035	2725	887613	2510369660	00	0.00	N	2	90
75	20231023	2810	2900	3340	2725	3196028	9674260095	00	0.00	N	5	-155
76	20231016	2965	3235	3430	2930	1464519	4648536740	00	0.00	N	5	-405
77	20231010	3370	3610	3610	3250	1221118	4154292285	00	0.00	N	5	-240
78	20231004	3610	3710	3710	3330	1015033	3600132090	00	0.00	N	5	-85
79	20230925	3695	3960	4025	3540	2716755	10183183515	00	0.00	N	5	-355
80	20230918	4050	4695	4825	4000	23487942	104819394290	00	0.00	N	5	-565
81	20230911	4615	3685	4965	3220	53286007	236210007925	00	0.00	N	2	1120
82	20230904	3495	3380	3680	3200	2624066	9129604660	00	0.00	N	2	200
83	20230828	3295	3135	3395	3090	726667	2381411665	00	0.00	N	2	165
84	20230821	3130	3205	3290	3080	674662	2124120360	00	0.00	N	5	-110
85	20230814	3240	3565	3595	3160	929970	3068493560	00	0.00	N	5	-325
86	20230807	3565	3590	3660	3455	751369	2671727470	00	0.00	N	5	-55
87	20230731	3620	3755	4025	3500	1794008	6819326215	00	0.00	N	5	-120
88	20230724	3740	4000	4095	3370	3349457	12339475985	00	0.00	N	5	-260
89	20230717	4000	4670	5120	3985	6521403	30242396045	00	0.00	N	5	-680
90	20230710	4680	5110	5760	4645	23519054	125326462780	00	0.00	N	5	-490
91	20230703	5170	4640	5510	4525	38890503	193089806375	00	0.00	N	2	640
92	20230626	4530	3300	5350	3170	83885225	377856456005	00	0.00	N	2	1240
93	20230619	3290	4005	4005	3215	1565091	5489844215	00	0.00	N	5	-680
94	20230612	3970	4005	4210	3965	451061	1827400180	00	0.00	N	5	-175
95	20230605	4145	4000	4180	4000	211890	871147220	00	0.00	N	2	100
96	20230530	4045	4100	4170	3950	195729	786551055	00	0.00	N	5	-85
97	20230522	4130	4035	4275	4000	361597	1496201670	00	0.00	N	2	65
98	20230515	4065	4120	4300	3790	844844	3405299720	00	0.00	N	5	-55
99	20230508	4120	4400	4400	4120	352741	1488503840	00	0.00	N	5	-210
100	20230502	4330	4275	4470	4250	276003	1205744290	00	0.00	N	3	0
101	20230424	4330	4900	4925	4265	761477	3481374330	00	0.00	N	5	-580
102	20230417	4910	5690	5840	4900	2987002	16215744695	00	0.00	N	5	-560
103	20230410	5470	5040	5590	4715	2686289	14315734650	00	0.00	N	2	370
104	20230403	5100	5310	5440	5000	711065	3694757220	00	0.00	N	5	-310
105	20230327	5410	5300	5540	5160	1519392	8154780030	00	0.00	N	2	230
106	20230320	5180	4805	5450	4770	1584720	8131363820	00	0.00	N	2	375
107	20230313	4805	4980	5090	4660	829348	3985773300	00	0.00	N	5	-215
108	20230306	5020	5770	5940	4995	1398595	7666361625	00	0.00	N	5	-760
109	20230227	5780	5660	5940	5460	1306518	7474680710	00	0.00	N	2	120
110	20230220	5660	5730	6600	5560	3669419	22266948400	00	0.00	N	5	-50
111	20230213	5710	5900	5980	5470	1738963	10019560250	00	0.00	N	5	-270
112	20230206	5980	6220	6700	5860	3398573	21393709730	00	0.00	N	5	-240
113	20230130	6220	7000	7020	6200	2660233	17468603560	00	0.00	N	5	-750
114	20230125	6970	7340	7500	6900	6122963	42643252113	00	0.00	N	5	-370
115	20230116	7340	8120	10050	7140	14182695	125503765420	00	0.00	N	5	-740
116	20230109	8080	7590	8300	7400	6271379	49126284610	00	0.00	N	2	620
117	20230102	7460	9760	10300	7300	28804210	261302659950	00	0.00	N	5	-1270
118	20221226	8730	6060	8730	5700	52787251	382017618560	00	0.00	N	2	4065
119	20221223	4665	4665	4665	4665	341921	1595061465	00	0.00	N	2	4665