KissMeData/446190/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	2155	2155	2155	2155	0	0	00	0.00	N	3	0
3	20250310	2155	2155	2155	2155	0	0	00	0.00	N	3	0
4	20250304	2155	2155	2155	2155	0	0	00	0.00	N	3	0
5	20250224	2155	2155	2155	2155	0	0	00	0.00	N	3	0
6	20250217	2155	2155	2155	2155	0	0	00	0.00	N	3	0
7	20250210	2155	2155	2155	2155	0	0	00	0.00	N	3	0
8	20250203	2155	2155	2155	2155	0	0	00	0.00	N	3	0
9	20250131	2155	2155	2155	2155	0	0	00	0.00	N	3	0
10	20250120	2155	2155	2155	2155	0	0	00	0.00	N	3	0
11	20250113	2155	2155	2155	2155	0	0	00	0.00	N	3	0
12	20250106	2155	2155	2155	2155	0	0	00	0.00	N	3	0
13	20241230	2155	2155	2155	2155	0	0	00	0.00	N	3	0
14	20241223	2155	2155	2155	2155	0	0	00	0.00	N	3	0
15	20241216	2155	2085	2210	2085	37033	79162380	00	0.00	N	2	65
16	20241209	2090	2150	2150	2060	18513	38442170	00	0.00	N	2	5
17	20241202	2085	2175	2180	2075	49974	105028235	00	0.00	N	5	-90
18	20241125	2175	2120	2180	2090	70791	150564495	00	0.00	N	2	55
19	20241118	2120	2190	2190	2080	93420	197679525	00	0.00	N	5	-5
20	20241111	2125	2225	2225	2110	110821	236970640	00	0.00	N	5	-85
21	20241104	2210	2270	2280	2165	24917	54672455	00	0.00	N	5	-40
22	20241028	2250	2230	2295	2170	39026	86950210	00	0.00	N	2	20
23	20241021	2230	2210	2235	2160	42074	92859140	00	0.00	N	2	15
24	20241014	2215	2165	2290	2150	85624	186781900	00	0.00	N	2	55
25	20241007	2160	2280	2300	2160	101102	225778960	00	0.00	N	5	-120
26	20240930	2280	2280	2310	2255	28431	64616950	00	0.00	N	5	-5
27	20240923	2285	2300	2335	2200	116092	261739940	00	0.00	N	5	-15
28	20240919	2300	2300	2345	2240	43987	100944360	00	0.00	N	2	5
29	20240909	2295	2315	2355	2230	101087	231805905	00	0.00	N	5	-20
30	20240902	2315	2255	2360	2180	33511	76593010	00	0.00	N	2	75
31	20240826	2240	2315	2320	2215	99787	227278870	00	0.00	N	5	-80
32	20240819	2320	2380	2380	2280	124581	287504835	00	0.00	N	5	-65
33	20240812	2385	2340	2395	2305	61868	146292405	00	0.00	N	2	40
34	20240805	2345	2315	2350	2230	97048	222280345	00	0.00	N	2	30
35	20240729	2315	2340	2350	2295	57544	133262125	00	0.00	N	5	-30
36	20240722	2345	2315	2350	2290	77139	178841435	00	0.00	N	2	30
37	20240715	2315	2330	2340	2255	47042	108112620	00	0.00	N	5	-20
38	20240708	2335	2325	2345	2290	38092	88398420	00	0.00	N	2	10
39	20240701	2325	2325	2330	2245	27651	63330155	00	0.00	N	2	20
40	20240624	2305	2275	2330	2225	79980	183657470	00	0.00	N	3	0
41	20240617	2305	2200	2330	2190	156765	354028515	00	0.00	N	2	105
42	20240610	2200	2190	2215	2175	49653	109203260	00	0.00	N	2	5
43	20240603	2195	2190	2195	2155	65960	143086660	00	0.00	N	2	30
44	20240527	2165	2175	2195	2155	40322	87364670	00	0.00	N	5	-15
45	20240520	2180	2175	2195	2170	15796	34415970	00	0.00	N	5	-15
46	20240513	2195	2190	2205	2160	45685	99850420	00	0.00	N	2	15
47	20240507	2180	2190	2195	2170	34815	76226755	00	0.00	N	5	-15
48	20240429	2195	2185	2200	2180	33807	73966375	00	0.00	N	5	-5
49	20240422	2200	2180	2240	2175	62696	137450740	00	0.00	N	2	20
50	20240415	2180	2165	2190	2155	49759	107861435	00	0.00	N	3	0
51	20240408	2180	2170	2180	2155	44896	97314390	00	0.00	N	2	10
52	20240401	2170	2180	2185	2150	44282	95780910	00	0.00	N	3	0
53	20240325	2170	2175	2185	2135	30175	64721325	00	0.00	N	5	-5
54	20240318	2175	2170	2175	2120	86795	186471580	00	0.00	N	2	5
55	20240311	2170	2165	2180	2145	64705	139586835	00	0.00	N	3	0
56	20240304	2170	2210	2210	2155	95007	206430920	00	0.00	N	5	-45
57	20240226	2215	2190	2220	2180	123516	272243880	00	0.00	N	2	25
58	20240219	2190	2165	2205	2165	148821	327012795	00	0.00	N	3	0
59	20240213	2190	2180	2195	2165	17963	39272000	00	0.00	N	2	5
60	20240205	2185	2160	2185	2150	47255	102414555	00	0.00	N	2	30
61	20240129	2155	2140	2180	2120	40611	87385600	00	0.00	N	2	15
62	20240122	2140	2130	2155	2110	32078	68378060	00	0.00	N	2	10
63	20240115	2130	2130	2140	2115	17159	36580440	00	0.00	N	3	0
64	20240108	2130	2135	2145	2070	25909	54349745	00	0.00	N	2	20
65	20240102	2110	2075	2130	2075	18092	37952195	00	0.00	N	2	5
66	20231226	2105	2080	2110	2055	40211	83455440	00	0.00	N	2	20
67	20231218	2085	2075	2090	2055	49850	103366420	00	0.00	N	2	10
68	20231211	2075	2090	2100	2055	24539	50804965	00	0.00	N	5	-15
69	20231204	2090	2080	2120	2060	53026	110145970	00	0.00	N	2	15
70	20231127	2075	2080	2125	2055	37406	77585410	00	0.00	N	3	0
71	20231120	2075	2060	2080	2045	37476	76768875	00	0.00	N	2	20
72	20231113	2055	2050	2065	2030	131191	268109295	00	0.00	N	5	-5
73	20231106	2060	2060	2065	2030	33499	68293865	00	0.00	N	2	5
74	20231030	2055	2060	2065	2035	15848	32365505	00	0.00	N	5	-5
75	20231023	2060	2050	2070	2040	54445	111618970	00	0.00	N	2	5
76	20231016	2055	2100	2100	2045	31938	65891030	00	0.00	N	5	-35
77	20231010	2090	2080	2090	2055	7383	15287105	00	0.00	N	2	20
78	20231004	2070	2090	2090	2060	22754	47103720	00	0.00	N	5	-5
79	20230925	2075	2080	2095	2060	32118	66530330	00	0.00	N	5	-10
80	20230918	2085	2095	2105	2060	18473	38428495	00	0.00	N	5	-15
81	20230911	2100	2070	2125	2070	38838	81622045	00	0.00	N	2	20
82	20230904	2080	2060	2105	2060	47244	98755665	00	0.00	N	5	-5
83	20230828	2085	2050	2100	2050	16757	34926015	00	0.00	N	2	25
84	20230821	2060	2075	2080	2045	41522	85393745	00	0.00	N	5	-20
85	20230814	2080	2100	2105	2070	14291	29806345	00	0.00	N	5	-25
86	20230807	2105	2100	2110	2085	16681	35030395	00	0.00	N	2	5
87	20230731	2100	2100	2115	2085	40717	85483360	00	0.00	N	5	-10
88	20230724	2110	2175	2180	2095	90998	193321855	00	0.00	N	5	-70
89	20230717	2180	2180	2200	2165	39665	86537580	00	0.00	N	5	-15
90	20230710	2195	2215	2215	2170	37840	82874750	00	0.00	N	3	0
91	20230703	2195	2175	2225	2165	111085	243439595	00	0.00	N	3	0
92	20230626	2195	2180	2200	2160	88840	194057230	00	0.00	N	3	0
93	20230619	2195	2200	2220	2170	94909	207911895	00	0.00	N	5	-5
94	20230612	2200	2190	2215	2150	193604	424119850	00	0.00	N	2	20
95	20230605	2180	2155	2180	2140	83885	181311200	00	0.00	N	2	40
96	20230530	2140	2140	2145	2105	122361	260380670	00	0.00	N	2	20
97	20230522	2120	2110	2130	2095	114105	241206405	00	0.00	N	2	20
98	20230515	2100	2100	2110	2080	93970	196872485	00	0.00	N	3	0
99	20230508	2100	2085	2110	2070	161474	337765935	00	0.00	N	2	15
100	20230502	2085	2070	2085	2060	100219	208047235	00	0.00	N	2	15
101	20230424	2070	2050	2085	2035	248897	511842305	00	0.00	N	2	20
102	20230417	2050	2030	2065	2025	129747	265794230	00	0.00	N	2	15
103	20230410	2035	2040	2050	2010	333276	675277675	00	0.00	N	5	-5
104	20230403	2040	2045	2090	2035	302153	621467865	00	0.00	N	5	-5
105	20230327	2045	2040	2045	2025	229965	467441225	00	0.00	N	2	10
106	20230320	2035	2045	2065	2035	232006	474134695	00	0.00	N	5	-15
107	20230313	2050	2055	2065	2025	701557	1432575200	00	0.00	N	5	-15
108	20230306	2065	2085	2095	2055	1501345	3105906120	00	0.00	N	5	-15
109	20230227	2080	2230	2290	2065	7869997	16836328460	00	0.00	N	5	-720
110	20230224	2800	4000	4800	2800	7829775	27339707715	00	0.00	N	2	2800