KissMeData/419050/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	1582	1602	1632	1564	603673	967179043	00	0.00	N	5	-19
3	20250310	1601	1638	1666	1565	511886	822544165	00	0.00	N	5	-22
4	20250304	1623	1651	1717	1602	553300	916215437	00	0.00	N	5	-71
5	20250224	1694	1722	1894	1689	2089487	3724831519	00	0.00	N	5	-52
6	20250217	1746	1700	1814	1665	1274904	2219205369	00	0.00	N	2	52
7	20250210	1694	1649	1728	1620	781493	1310190782	00	0.00	N	2	55
8	20250203	1639	1674	1679	1588	563740	922992838	00	0.00	N	5	-51
9	20250131	1690	1713	1737	1688	116691	197855869	00	0.00	N	5	-23
10	20250120	1713	1800	1873	1706	859795	1542123859	00	0.00	N	5	-94
11	20250113	1807	1796	1898	1758	889241	1602280189	00	0.00	N	2	6
12	20250106	1801	1743	1924	1742	1571875	2869381899	00	0.00	N	2	58
13	20241230	1743	1630	1757	1623	370820	633216182	00	0.00	N	2	94
14	20241223	1649	1710	1746	1636	622789	1054072783	00	0.00	N	5	-61
15	20241216	1710	1807	1870	1708	1023845	1853055258	00	0.00	N	5	-90
16	20241209	1800	1710	1811	1550	2526016	4297450013	00	0.00	N	2	39
17	20241202	1761	1773	2165	1738	15191839	30219469819	00	0.00	N	5	-12
18	20241125	1773	1791	1848	1742	633043	1137980766	00	0.00	N	5	-18
19	20241118	1791	1749	2135	1749	3911928	7606318291	00	0.00	N	2	43
20	20241111	1748	2020	2035	1677	1668320	3089865999	00	0.00	N	5	-237
21	20241104	1985	2040	2140	1900	1487485	3028515357	00	0.00	N	5	-50
22	20241028	2035	2195	2255	2000	3025780	6495994715	00	0.00	N	5	-170
23	20241021	2205	2010	2550	1929	28439400	66988561365	00	0.00	N	2	195
24	20241014	2010	2210	2300	2000	1181466	2497107270	00	0.00	N	5	-170
25	20241007	2180	2180	2300	2170	956222	2125032525	00	0.00	N	3	0
26	20240930	2180	2300	2315	2160	801299	1782829480	00	0.00	N	5	-110
27	20240923	2290	2290	2430	2245	3651339	8554438380	00	0.00	N	2	5
28	20240919	2285	2265	2450	2230	5920916	13905016800	00	0.00	N	2	55
29	20240909	2230	1901	2535	1900	15770831	37021806913	00	0.00	N	2	234
30	20240902	1996	2255	2260	1990	1945347	4096051422	00	0.00	N	5	-284
31	20240826	2280	2490	2565	2225	3949947	9312671470	00	0.00	N	5	-155
32	20240819	2435	2560	2710	2345	26501668	67716097495	00	0.00	N	2	5
33	20240812	2430	1901	2775	1900	52206092	128668972142	00	0.00	N	2	525
34	20240805	1905	1955	1955	1606	2122688	3832414162	00	0.00	N	5	-110
35	20240729	2015	2110	2180	1909	1086857	2270715842	00	0.00	N	5	-90
36	20240722	2105	2410	2415	2080	1915507	4256389980	00	0.00	N	5	-310
37	20240715	2415	2450	2820	2375	8140021	21483171480	00	0.00	N	2	20
38	20240708	2395	2385	2480	2375	818509	1973355430	00	0.00	N	2	15
39	20240701	2380	2515	2535	2380	1111528	2728330140	00	0.00	N	5	-155
40	20240624	2535	2645	2690	2510	1018905	2629672780	00	0.00	N	5	-130
41	20240617	2665	2750	2835	2665	1599660	4375863005	00	0.00	N	5	-95
42	20240610	2760	2780	2860	2750	1139425	3188995515	00	0.00	N	5	-20
43	20240603	2780	2750	2815	2720	867175	2399409840	00	0.00	N	2	30
44	20240527	2750	2840	2875	2720	1298216	3629983385	00	0.00	N	5	-90
45	20240520	2840	2925	2980	2835	1954068	5703200180	00	0.00	N	5	-90
46	20240513	2930	3050	3090	2925	1603771	4775002905	00	0.00	N	5	-125
47	20240507	3055	3030	3170	2995	4593029	14223660510	00	0.00	N	2	35
48	20240429	3020	2990	3150	2965	3495221	10701879385	00	0.00	N	2	30
49	20240422	2990	2955	3080	2910	2615833	7877122280	00	0.00	N	2	90
50	20240415	2900	2975	3190	2860	3100255	9311886690	00	0.00	N	5	-110
51	20240408	3010	2990	3125	2850	3317339	9900478515	00	0.00	N	2	45
52	20240401	2965	2950	3150	2765	4584296	13561863300	00	0.00	N	2	15
53	20240325	2950	3055	3340	2920	7199907	22270807355	00	0.00	N	5	-85
54	20240318	3035	2810	3310	2805	13067343	40721819665	00	0.00	N	2	205
55	20240311	2830	2725	3070	2690	8163794	23660191605	00	0.00	N	2	70
56	20240304	2760	2780	2845	2630	2239502	6151039360	00	0.00	N	5	-20
57	20240226	2780	2815	2870	2735	1199053	3337697680	00	0.00	N	5	-10
58	20240219	2790	2980	3020	2780	2342755	6769069970	00	0.00	N	5	-205
59	20240213	2995	2930	2995	2865	2058890	6065900030	00	0.00	N	2	105
60	20240205	2890	2865	2955	2805	1757000	5039864540	00	0.00	N	2	25
61	20240129	2865	2820	2935	2720	2448943	6878327440	00	0.00	N	2	65
62	20240122	2800	3075	3095	2730	4181176	12091387185	00	0.00	N	5	-275
63	20240115	3075	3365	3405	2930	13884909	43831658695	00	0.00	N	5	-195
64	20240108	3270	2860	3430	2835	23090414	75072696510	00	0.00	N	2	410
65	20240102	2860	2890	2955	2815	1772501	5115660580	00	0.00	N	5	-30
66	20231226	2890	2895	2900	2795	1113788	3164291035	00	0.00	N	5	-5
67	20231218	2895	2930	2985	2865	3544825	10396276355	00	0.00	N	5	-5
68	20231211	2900	2775	2975	2770	4367500	12572895265	00	0.00	N	2	130
69	20231204	2770	2880	2920	2750	2411267	6787970980	00	0.00	N	5	-90
70	20231127	2860	2840	2955	2710	2347228	6659877525	00	0.00	N	2	25
71	20231120	2835	2815	2955	2800	2991537	8659327250	00	0.00	N	5	-5
72	20231113	2840	2730	3160	2630	5777624	16722120770	00	0.00	N	2	130
73	20231106	2710	2945	3220	2695	4885079	14620618245	00	0.00	N	5	-170
74	20231030	2880	2605	2950	2600	7325551	20531559750	00	0.00	N	2	240
75	20231023	2640	2995	3055	2600	3373880	9490548840	00	0.00	N	5	-355
76	20231016	2995	3340	3445	2920	4374861	14069238035	00	0.00	N	5	-400
77	20231010	3395	3265	3750	3210	11742352	41828797660	00	0.00	N	2	150
78	20231004	3245	3470	3500	3050	4006081	13119551165	00	0.00	N	5	-255
79	20230925	3500	3960	3985	3410	5732459	20882450190	00	0.00	N	5	-460
80	20230918	3960	5750	5820	3770	18773300	82257621840	00	0.00	N	5	-1910
81	20230911	5870	5270	6790	5150	32023343	195242924270	00	0.00	N	2	580
82	20230904	5290	5950	6420	5030	18376290	107751566110	00	0.00	N	5	-650
83	20230828	5940	4760	7600	4527	18961126	113190861560	00	0.00	N	2	1180
84	20230821	4760	4124	4957	4077	32596029	148875011760	00	0.00	N	2	601
85	20230814	4159	3529	4797	3496	57330415	251421686950	00	0.00	N	2	628
86	20230807	3531	3516	3611	3421	4047029	14209699760	00	0.00	N	5	-20
87	20230731	3551	3952	4174	3531	6131761	24167002440	00	0.00	N	5	-431
88	20230724	3982	3914	4469	3181	22458459	92212607350	00	0.00	N	2	68
89	20230717	3914	3949	4177	3867	2008011	8036521030	00	0.00	N	5	-35
90	20230710	3949	3942	4057	3882	1455290	5762874230	00	0.00	N	5	-28
91	20230703	3977	4189	4359	3954	1817374	7602850430	00	0.00	N	5	-202
92	20230626	4179	4477	4562	3999	2211425	9589507830	00	0.00	N	5	-300
93	20230619	4479	4582	4752	4477	2290623	10501010310	00	0.00	N	5	-143
94	20230612	4622	4707	4877	4532	3441833	16224672250	00	0.00	N	5	-85
95	20230605	4707	4602	4992	4577	5907623	28205071040	00	0.00	N	2	105
96	20230530	4602	4712	4790	4597	2012082	9419981200	00	0.00	N	5	-95
97	20230522	4697	4697	4852	4567	5168393	24521448120	00	0.00	N	2	32
98	20230515	4665	4584	5127	4359	19419052	92944433510	00	0.00	N	2	136
99	20230508	4529	4805	4815	4404	4821129	22031101960	00	0.00	N	5	-188
100	20230502	4717	4767	4852	4702	2143767	10219785700	00	0.00	N	5	-50
101	20230424	4767	4940	5427	4732	18009508	92137708010	00	0.00	N	5	-160
102	20230417	4927	4810	5365	4755	15794208	79884325430	00	0.00	N	2	137
103	20230410	4790	5015	5077	4502	8486824	40489911000	00	0.00	N	5	-212
104	20230403	5002	5065	5477	4985	12740026	66488979260	00	0.00	N	2	5
105	20230327	4997	5077	5665	4797	17990526	94050880130	00	0.00	N	5	-55
106	20230320	5052	4702	5227	4702	15332110	76751264730	00	0.00	N	2	302
107	20230313	4750	4614	5115	4212	17937173	84787790000	00	0.00	N	2	23
108	20230306	4727	5477	5653	4690	23690828	123030511960	00	0.00	N	5	-500
109	20230227	5227	4655	5615	4439	28701595	145716556970	00	0.00	N	2	505
110	20230220	4722	5502	5553	4702	11271784	57561762520	00	0.00	N	5	-868
111	20230213	5590	5765	6140	5477	20996218	121782910450	00	0.00	N	5	-338
112	20230206	5928	6465	7128	5477	60909103	390338190750	00	0.00	N	5	-788
113	20230203	6716	5502	7153	5502	59484839	394753689850	00	0.00	N	3	0