KissMeData/424760/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	812	826	840	770	113470	92216337	00	0.00	N	5	-14
3	20250310	826	772	838	772	95556	75664866	00	0.00	N	2	24
4	20250304	802	810	882	787	398048	321429163	00	0.00	N	5	-8
5	20250224	810	860	910	803	302592	259936930	00	0.00	N	5	-50
6	20250217	860	862	937	848	295446	256317528	00	0.00	N	5	-2
7	20250210	862	868	927	842	385922	342123377	00	0.00	N	5	-6
8	20250203	868	909	909	834	302084	262859315	00	0.00	N	5	-41
9	20250131	909	965	965	893	143868	131980081	00	0.00	N	5	-56
10	20250120	965	959	1150	892	2358408	2379189029	00	0.00	N	5	-3
11	20250113	968	1057	1080	931	1461705	1468829090	00	0.00	N	5	-117
12	20250106	1085	817	1117	816	2057650	2060662981	00	0.00	N	2	268
13	20241230	817	790	824	790	52111	42215396	00	0.00	N	2	27
14	20241223	790	785	823	780	128992	102887911	00	0.00	N	2	5
15	20241216	785	824	824	778	123036	98109007	00	0.00	N	5	-22
16	20241209	807	734	815	673	317404	235492246	00	0.00	N	2	63
17	20241202	744	754	822	730	291293	225216549	00	0.00	N	5	-9
18	20241125	753	840	1102	740	3696146	3520376329	00	0.00	N	5	-87
19	20241118	840	812	958	812	310308	269672839	00	0.00	N	2	27
20	20241111	813	1005	1020	785	403497	357404418	00	0.00	N	5	-192
21	20241104	1005	1038	1088	1000	168885	174408159	00	0.00	N	5	-48
22	20241028	1053	1027	1053	1010	85184	87945128	00	0.00	N	2	13
23	20241021	1040	1050	1074	1000	149160	153615025	00	0.00	N	5	-23
24	20241014	1063	1079	1098	1035	112632	118973454	00	0.00	N	5	-16
25	20241007	1079	1126	1230	1050	584539	661800085	00	0.00	N	5	-47
26	20240930	1126	1132	1232	1096	172331	197956266	00	0.00	N	5	-6
27	20240923	1132	1047	1135	1033	218499	235093251	00	0.00	N	2	76
28	20240919	1056	1025	1180	1013	258525	284136925	00	0.00	N	2	31
29	20240909	1025	1003	1083	958	319539	329025314	00	0.00	N	5	-14
30	20240902	1039	1260	1269	1030	771807	885859851	00	0.00	N	5	-214
31	20240826	1253	1245	1636	1171	8122430	11524072504	00	0.00	N	5	-5
32	20240819	1258	1239	1280	1200	154290	191907787	00	0.00	N	2	7
33	20240812	1251	1233	1270	1206	34717	42914619	00	0.00	N	2	10
34	20240805	1241	1312	1328	1001	305767	364459257	00	0.00	N	5	-90
35	20240729	1331	1340	1390	1328	183457	248185972	00	0.00	N	5	-23
36	20240722	1354	1356	1520	1318	646841	907880050	00	0.00	N	5	-33
37	20240715	1387	1371	1448	1331	281563	388995000	00	0.00	N	2	15
38	20240708	1372	1335	1405	1293	375062	508066460	00	0.00	N	2	44
39	20240701	1328	1410	1419	1323	537288	711800119	00	0.00	N	5	-82
40	20240624	1410	1409	1430	1283	495953	669822469	00	0.00	N	5	-1
41	20240617	1411	1487	1556	1407	517257	757598237	00	0.00	N	5	-76
42	20240610	1487	1691	1693	1469	893994	1405464477	00	0.00	N	5	-206
43	20240603	1693	1718	1748	1675	494203	842221495	00	0.00	N	5	-11
44	20240527	1704	1634	1758	1610	1538179	2597972526	00	0.00	N	2	70
45	20240520	1634	1693	1795	1615	1775669	2998653883	00	0.00	N	5	-80
46	20240513	1714	1575	2065	1568	10683528	19685981239	00	0.00	N	2	135
47	20240507	1579	1613	1980	1563	1801848	3108778457	00	0.00	N	5	-34
48	20240429	1613	1652	1652	1596	53221	86019495	00	0.00	N	5	-23
49	20240422	1636	1612	1750	1556	229007	381497857	00	0.00	N	2	22
50	20240415	1614	1567	1630	1461	68072	105980489	00	0.00	N	2	49
51	20240408	1565	1608	1670	1565	75279	124020025	00	0.00	N	5	-93
52	20240401	1658	1744	1744	1591	127561	208364066	00	0.00	N	5	-87
53	20240325	1745	1641	1799	1585	362948	607596120	00	0.00	N	2	160
54	20240318	1585	1515	1585	1486	111734	169779679	00	0.00	N	2	70
55	20240311	1515	1543	1543	1475	57958	86775814	00	0.00	N	2	10
56	20240304	1505	1570	1570	1473	89628	135639720	00	0.00	N	5	-65
57	20240226	1570	1618	1624	1535	68649	108116000	00	0.00	N	5	-57
58	20240219	1627	1611	1700	1588	128105	210238517	00	0.00	N	2	16
59	20240213	1611	1566	1673	1525	130135	205640892	00	0.00	N	2	39
60	20240205	1572	1577	1635	1535	72997	114642874	00	0.00	N	5	-6
61	20240129	1578	1657	1710	1509	276389	445472822	00	0.00	N	5	-79
62	20240122	1657	1642	2135	1569	2640026	4964223256	00	0.00	N	2	32
63	20240115	1625	1593	1728	1550	253165	411174362	00	0.00	N	2	25
64	20240108	1600	1535	1655	1495	180237	283346983	00	0.00	N	2	65
65	20240102	1535	1484	1554	1472	81543	123002995	00	0.00	N	2	51
66	20231226	1484	1470	1530	1457	80255	117798775	00	0.00	N	2	14
67	20231218	1470	1497	1501	1428	90238	132937638	00	0.00	N	5	-39
68	20231211	1509	1495	1585	1468	141714	216829102	00	0.00	N	2	14
69	20231204	1495	1432	1530	1399	150225	221222948	00	0.00	N	2	64
70	20231127	1431	1499	1532	1376	272037	396467829	00	0.00	N	5	-68
71	20231120	1499	1479	1550	1450	292713	437073419	00	0.00	N	2	20
72	20231113	1479	1552	1589	1454	257772	381282868	00	0.00	N	5	-118
73	20231106	1597	1630	1675	1548	243839	395646856	00	0.00	N	5	-33
74	20231030	1630	1760	1760	1585	169475	278329268	00	0.00	N	5	-121
75	20231023	1751	1852	1899	1751	127644	230636104	00	0.00	N	5	-132
76	20231016	1883	2165	2165	1806	153312	300228737	00	0.00	N	5	-282
77	20231010	2165	2250	2250	2135	73783	160646420	00	0.00	N	5	-85
78	20231004	2250	2285	2290	2175	97880	217125655	00	0.00	N	5	-40
79	20230925	2290	2240	2300	2215	65725	147110335	00	0.00	N	2	50
80	20230918	2240	2310	2430	2205	380193	881966810	00	0.00	N	5	-70
81	20230911	2310	2285	2355	2175	224990	508654755	00	0.00	N	2	20
82	20230904	2290	2255	2365	2180	280673	636595405	00	0.00	N	2	35
83	20230828	2255	2175	2465	2120	1656048	3860939455	00	0.00	N	2	85
84	20230821	2170	2195	2325	2070	119846	264101075	00	0.00	N	5	-15
85	20230814	2185	2335	2415	2085	157650	348522060	00	0.00	N	5	-135
86	20230807	2320	2285	2420	2250	100395	232436375	00	0.00	N	2	35
87	20230731	2285	2270	2425	2205	167001	381921635	00	0.00	N	2	15
88	20230724	2270	2330	2390	2200	95929	217721560	00	0.00	N	5	-100
89	20230717	2370	2430	2470	2255	148858	352119545	00	0.00	N	5	-60
90	20230710	2430	2335	2575	2250	474769	1160205490	00	0.00	N	2	95
91	20230703	2335	2345	2900	2280	3295587	8728994930	00	0.00	N	2	15
92	20230626	2320	2380	2665	2230	600941	1458239645	00	0.00	N	5	-60
93	20230619	2380	2530	2600	2340	124017	298668405	00	0.00	N	5	-150
94	20230612	2530	2625	2680	2440	214031	540566110	00	0.00	N	5	-95
95	20230605	2625	2605	2810	2545	289094	763046195	00	0.00	N	2	5
96	20230530	2620	2490	2960	2480	885074	2317774265	00	0.00	N	2	170
97	20230522	2450	2355	2450	2275	230387	544154360	00	0.00	N	2	95
98	20230515	2355	2390	2390	2030	572833	1255816810	00	0.00	N	5	-35
99	20230508	2390	2425	2600	2300	407319	983074245	00	0.00	N	2	5
100	20230502	2385	2600	2710	2240	1189578	2923132955	00	0.00	N	5	-110
101	20230424	2495	2935	3200	2495	1272342	3599794875	00	0.00	N	5	-440
102	20230417	2935	2910	3090	2820	353030	1047913925	00	0.00	N	2	25
103	20230410	2910	3040	3040	2725	415788	1176203595	00	0.00	N	5	-130
104	20230403	3040	2915	3140	2890	532867	1613625830	00	0.00	N	2	135
105	20230327	2905	2820	2975	2745	314349	895661870	00	0.00	N	2	85
106	20230320	2820	2830	2955	2760	273843	780883765	00	0.00	N	5	-10
107	20230313	2830	2995	3050	2780	489102	1409805225	00	0.00	N	5	-170
108	20230306	3000	3545	3590	2855	697085	2203459680	00	0.00	N	5	-590
109	20230227	3590	3400	3705	3320	384463	1351973710	00	0.00	N	2	130
110	20230220	3460	3360	3950	3165	1998500	7024215265	00	0.00	N	2	160
111	20230213	3300	2710	3400	2660	2385172	7401632770	00	0.00	N	2	605
112	20230206	2695	2870	2895	2680	621387	1714622815	00	0.00	N	5	-165
113	20230130	2860	2760	3150	2755	1014421	2954712955	00	0.00	N	2	100
114	20230125	2760	2735	2775	2670	288465	788418880	00	0.00	N	2	25
115	20230116	2735	2680	2800	2635	521639	1415866800	00	0.00	N	2	50
116	20230109	2685	2450	3050	2430	5741583	16114263895	00	0.00	N	2	235
117	20230102	2450	2434	2490	2350	1297458	3121316515	00	0.00	N	2	16
118	20221226	2434	2434	2434	2434	0	0	00	0.00	N	3	0
119	20221219	2434	2434	2434	2434	0	0	00	0.00	N	3	0
120	20221212	2434	2434	2434	2434	0	0	00	0.00	N	3	0
121	20221205	2434	2434	2434	2434	0	0	00	0.00	N	3	0
122	20221128	2434	2434	2434	2434	0	0	00	0.00	N	3	0
123	20221121	2434	2434	2434	2434	0	0	00	0.00	N	3	0
124	20221114	2434	2434	2434	2434	0	0	00	0.00	N	3	0
125	20221107	2434	2338	2492	2326	148730	357959220	00	0.00	N	2	96
126	20221031	2338	2326	2349	2320	137535	320393675	00	0.00	N	5	-5
127	20221024	2343	2383	2417	2326	73432	173253585	00	0.00	N	5	-52
128	20221017	2395	2389	2417	2383	63138	151228185	00	0.00	N	5	-5
129	20221011	2400	2457	2457	2389	201173	486279080	00	0.00	N	5	-52
130	20221004	2452	2492	2503	2452	120114	296629280	00	0.00	N	5	-17
131	20220926	2469	2509	3028	2452	2550912	6839434580	00	0.00	N	5	-28
132	20220919	2497	2497	2526	2480	180555	452332205	00	0.00	N	2	23
133	20220913	2474	2446	2509	2446	107772	267455345	00	0.00	N	2	28
134	20220905	2446	2429	2469	2429	70829	173779015	00	0.00	N	3	0
135	20220829	2446	2423	2452	2423	97409	237332770	00	0.00	N	2	12
136	20220822	2434	2434	2440	2423	95642	232742885	00	0.00	N	5	-6
137	20220816	2440	2440	2440	2423	54058	131414590	00	0.00	N	2	6
138	20220808	2434	2429	2440	2423	104438	253805880	00	0.00	N	3	0
139	20220801	2434	2440	2446	2423	83909	204372525	00	0.00	N	3	0
140	20220725	2434	2446	2457	2434	253426	620240390	00	0.00	N	5	-12
141	20220722	2446	2492	2509	2446	2749769	6790278300	00	0.00	N	3	0