KissMeData/368970/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	2480	2515	2520	2435	80263	198248615	00	0.00	N	5	-5
3	20250310	2485	2515	3080	2455	3181437	8986271415	00	0.00	N	5	-20
4	20250304	2505	2500	2560	2475	45691	114455797	00	0.00	N	5	-30
5	20250224	2535	2670	2670	2520	107398	277113365	00	0.00	N	5	-135
6	20250217	2670	2560	2730	2535	136994	359061625	00	0.00	N	2	90
7	20250210	2580	2665	2820	2525	334591	881148915	00	0.00	N	5	-85
8	20250203	2665	2665	2780	2555	109467	289625440	00	0.00	N	3	0
9	20250131	2665	2660	2685	2620	15631	41541270	00	0.00	N	2	10
10	20250120	2655	2735	2825	2630	165391	444404925	00	0.00	N	5	-65
11	20250113	2720	2705	2750	2665	87052	234605150	00	0.00	N	2	30
12	20250106	2690	2690	2740	2670	184512	497874185	00	0.00	N	2	5
13	20241230	2685	2630	3460	2630	5706435	18191881230	00	0.00	N	2	20
14	20241223	2665	2870	3295	2630	603129	1787879920	00	0.00	N	5	-230
15	20241216	2895	2875	2945	2820	56226	162404965	00	0.00	N	5	-5
16	20241209	2900	2620	2920	2510	94036	255335535	00	0.00	N	2	135
17	20241202	2765	2820	3320	2620	1049971	3230900815	00	0.00	N	5	-75
18	20241125	2840	2885	3030	2815	48988	142488885	00	0.00	N	5	-70
19	20241118	2910	2800	3020	2750	103334	294644440	00	0.00	N	2	45
20	20241111	2865	3155	3200	2785	193851	582270030	00	0.00	N	5	-345
21	20241104	3210	3305	3305	3150	56245	179492985	00	0.00	N	5	-10
22	20241028	3220	3230	3305	3145	65269	209490935	00	0.00	N	5	-10
23	20241021	3230	3330	3380	3180	88426	288845700	00	0.00	N	5	-140
24	20241014	3370	3380	3405	3250	143045	476355100	00	0.00	N	3	0
25	20241007	3370	3600	3600	3320	79509	273066105	00	0.00	N	5	-245
26	20240930	3615	3645	3650	3445	34745	123295745	00	0.00	N	5	-35
27	20240923	3650	3225	3790	3225	202526	719593475	00	0.00	N	2	445
28	20240919	3205	3210	3270	3155	52848	169303340	00	0.00	N	2	15
29	20240909	3190	3145	3330	3065	108135	346424740	00	0.00	N	2	5
30	20240902	3185	3465	3515	3170	96754	319368520	00	0.00	N	5	-280
31	20240826	3465	3560	3610	3360	115131	395958770	00	0.00	N	5	-135
32	20240819	3600	3670	3725	3520	52980	192423245	00	0.00	N	5	-70
33	20240812	3670	3560	3735	3560	60756	223381205	00	0.00	N	2	120
34	20240805	3550	3855	3855	3115	240014	822928000	00	0.00	N	5	-350
35	20240729	3900	4030	4080	3900	95093	378913670	00	0.00	N	5	-95
36	20240722	3995	4195	4195	3915	96075	385784625	00	0.00	N	5	-200
37	20240715	4195	4250	4290	4120	61014	256568270	00	0.00	N	5	-75
38	20240708	4270	4305	4310	4200	74956	318528465	00	0.00	N	2	20
39	20240701	4250	4315	4360	4205	79117	337599685	00	0.00	N	5	-65
40	20240624	4315	4430	4430	4250	76282	328720270	00	0.00	N	5	-115
41	20240617	4430	4580	4580	4300	115950	512863830	00	0.00	N	5	-120
42	20240610	4550	4445	4585	4410	141092	633322860	00	0.00	N	2	115
43	20240603	4435	4590	4795	4355	296243	1341662360	00	0.00	N	5	-105
44	20240527	4540	4700	5320	4505	2810594	14031717350	00	0.00	N	5	-160
45	20240520	4700	4715	4970	4630	372189	1797230925	00	0.00	N	3	0
46	20240513	4700	4350	5080	4350	2455902	11813727925	00	0.00	N	2	300
47	20240507	4400	4170	4425	4120	125033	537978300	00	0.00	N	2	250
48	20240429	4150	4450	4555	4100	358250	1523973445	00	0.00	N	5	-300
49	20240422	4450	4445	4700	4370	150007	667477100	00	0.00	N	2	10
50	20240415	4440	4645	4655	4380	108769	487671125	00	0.00	N	5	-250
51	20240408	4690	4835	4900	4655	111636	530915315	00	0.00	N	5	-150
52	20240401	4840	5020	5030	4775	103799	506389405	00	0.00	N	5	-170
53	20240325	5010	5070	5100	4965	64004	321311845	00	0.00	N	5	-60
54	20240318	5070	4970	5170	4940	83819	423487140	00	0.00	N	2	50
55	20240311	5020	4905	5190	4805	179549	903451035	00	0.00	N	2	75
56	20240304	4945	5170	5200	4910	132292	662856925	00	0.00	N	5	-225
57	20240226	5170	5290	5370	5120	121392	634924300	00	0.00	N	5	-170
58	20240219	5340	5230	5390	5090	151762	790458930	00	0.00	N	2	120
59	20240213	5220	5030	5220	4935	125422	632776210	00	0.00	N	2	180
60	20240205	5040	5310	5310	5000	84494	429491640	00	0.00	N	5	-270
61	20240129	5310	5370	5370	4950	183207	944483720	00	0.00	N	5	-60
62	20240122	5370	5580	5580	5260	155927	838323710	00	0.00	N	5	-200
63	20240115	5570	5780	5780	5350	198549	1092728500	00	0.00	N	5	-150
64	20240108	5720	5840	6080	5600	292116	1697056710	00	0.00	N	5	-120
65	20240102	5840	6280	6280	5720	275210	1630090150	00	0.00	N	5	-420
66	20231226	6260	5830	6300	5670	410415	2449610650	00	0.00	N	2	410
67	20231218	5850	5700	5930	5330	868504	4889614850	00	0.00	N	2	110
68	20231211	5740	5920	6990	5660	1681115	10725094660	00	0.00	N	5	-190
69	20231204	5930	4880	6220	4880	1442204	8143686040	00	0.00	N	2	1005
70	20231127	4925	4885	5000	4600	89248	435272745	00	0.00	N	2	65
71	20231120	4860	4805	4990	4750	96788	471819005	00	0.00	N	5	-20
72	20231113	4880	4640	5620	4460	648816	3293682940	00	0.00	N	2	240
73	20231106	4640	4590	4870	4580	99609	471676225	00	0.00	N	2	50
74	20231030	4590	4355	4660	4345	134490	600101540	00	0.00	N	2	100
75	20231023	4490	4750	4830	4450	130141	605921710	00	0.00	N	5	-345
76	20231016	4835	5160	5170	4715	157922	770729125	00	0.00	N	5	-335
77	20231010	5170	5210	5250	5040	64462	331426830	00	0.00	N	5	-40
78	20231004	5210	5240	5400	5070	97864	507264950	00	0.00	N	5	-130
79	20230925	5340	5260	5340	5130	55994	291938410	00	0.00	N	3	0
80	20230918	5340	5600	5630	5250	135715	736796060	00	0.00	N	5	-310
81	20230911	5650	5680	5800	5500	138101	777578700	00	0.00	N	5	-30
82	20230904	5680	6040	6040	5510	243612	1398771540	00	0.00	N	5	-360
83	20230828	6040	5890	6150	5840	198840	1194076370	00	0.00	N	2	150
84	20230821	5890	5870	6050	5810	196462	1163621310	00	0.00	N	2	20
85	20230814	5870	6080	6210	5620	432006	2535966470	00	0.00	N	5	-230
86	20230807	6100	5690	7030	5590	3170657	20421045710	00	0.00	N	2	430
87	20230731	5670	5790	5840	5430	123066	696612550	00	0.00	N	5	-120
88	20230724	5790	6050	6090	5250	404277	2276969420	00	0.00	N	5	-310
89	20230717	6100	6200	6350	6030	251176	1542598400	00	0.00	N	5	-60
90	20230710	6160	6070	6350	5950	188161	1160700390	00	0.00	N	2	70
91	20230703	6090	6690	6780	6020	388748	2484903780	00	0.00	N	5	-610
92	20230626	6700	6620	7070	6510	485304	3307387370	00	0.00	N	2	130
93	20230619	6570	6800	6860	6460	380525	2521451270	00	0.00	N	5	-230
94	20230612	6800	6750	6940	6540	414839	2787052900	00	0.00	N	2	50
95	20230605	6750	6720	7090	6600	622891	4233487340	00	0.00	N	2	50
96	20230530	6700	6480	6830	6290	674933	4500754810	00	0.00	N	2	220
97	20230522	6480	6170	6670	6090	535483	3434738440	00	0.00	N	2	310
98	20230515	6170	5780	6320	5710	415061	2502864960	00	0.00	N	2	410
99	20230508	5760	5890	6020	5710	288344	1683363800	00	0.00	N	5	-140
100	20230502	5900	5940	6200	5830	310498	1862079650	00	0.00	N	5	-110
101	20230424	6010	6540	7400	5950	1601623	10482832580	00	0.00	N	5	-530
102	20230417	6540	6810	7190	6510	876247	6040501020	00	0.00	N	5	-260
103	20230410	6800	7050	7120	6690	665933	4554130790	00	0.00	N	5	-320
104	20230403	7120	7140	7580	6930	927146	6758917830	00	0.00	N	5	-50
105	20230327	7170	7100	7380	6470	1107546	7585669720	00	0.00	N	2	70
106	20230320	7100	7310	7340	6850	621082	4388753290	00	0.00	N	5	-90
107	20230313	7190	7600	7660	6760	937072	6675257470	00	0.00	N	5	-500
108	20230306	7690	7360	8100	7360	3123057	24184439200	00	0.00	N	2	380
109	20230227	7310	7240	7390	6910	529046	3793624830	00	0.00	N	2	80
110	20230220	7230	7630	8420	7080	2659850	20606853710	00	0.00	N	5	-250
111	20230213	7480	7320	7800	6970	1438179	10672942450	00	0.00	N	2	330
112	20230206	7150	7430	7980	7000	1818243	13620153740	00	0.00	N	5	-280
113	20230130	7430	6890	8270	6640	3110021	23449823530	00	0.00	N	2	590
114	20230125	6840	7230	7600	6720	1537940	11123518560	00	0.00	N	5	-260
115	20230116	7100	5800	7200	5710	4892111	32244358880	00	0.00	N	2	1250
116	20230109	5850	5210	6140	5200	943246	5473378070	00	0.00	N	2	670
117	20230102	5180	5330	5510	5010	460501	2412062520	00	0.00	N	5	-140
118	20221226	5320	5980	5980	5300	730759	4112226170	00	0.00	N	5	-660
119	20221219	5980	5950	6930	5670	8644838	56087432410	00	0.00	N	2	80
120	20221212	5900	5800	6030	5750	294114	1738821500	00	0.00	N	2	100
121	20221205	5800	6260	6260	5720	512189	3057934480	00	0.00	N	5	-390
122	20221128	6190	7040	7130	6010	1118431	7049404220	00	0.00	N	5	-850
123	20221121	7040	7260	7780	7010	3897544	28856851680	00	0.00	N	5	-80
124	20221114	7120	6720	7460	6620	2190766	15581816780	00	0.00	N	2	390
125	20221107	6730	6740	6950	6510	1181908	7881028890	00	0.00	N	3	0
126	20221031	6730	7090	7380	6700	2407449	16995793800	00	0.00	N	5	-190
127	20221024	6920	7870	7920	6880	2616514	19407385270	00	0.00	N	5	-770
128	20221017	7690	10750	11200	7630	12168561	114844348380	00	0.00	N	5	-2360
129	20221014	10050	10850	12000	9750	10654951	114777950230	00	0.00	N	2	10050