KissMeData/439410/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	2125	2125	2125	2100	30672	64805613	00	0.00	N	2	5
3	20250304	2120	2120	2125	2115	13561	28730305	00	0.00	N	3	0
4	20250224	2120	2120	2125	2115	64434	136584000	00	0.00	N	5	-5
5	20250217	2125	2115	2125	2110	36677	77680810	00	0.00	N	2	10
6	20250210	2115	2105	2115	2095	38903	81880435	00	0.00	N	2	15
7	20250203	2100	2085	2105	2080	58452	122122555	00	0.00	N	2	15
8	20250131	2085	2085	2090	2080	7957	16590345	00	0.00	N	3	0
9	20250120	2085	2080	2085	2075	16109	33501480	00	0.00	N	2	5
10	20250113	2080	2090	2090	2075	10814	22478585	00	0.00	N	5	-10
11	20250106	2090	2080	2090	2075	40150	83593980	00	0.00	N	2	5
12	20241230	2085	2070	2085	2070	48088	99757930	00	0.00	N	2	15
13	20241223	2070	2070	2075	2030	246173	507496635	00	0.00	N	3	0
14	20241216	2070	2075	2080	2065	358784	742156030	00	0.00	N	5	-5
15	20241209	2075	2070	2080	2065	203204	420097505	00	0.00	N	2	5
16	20241202	2070	2070	2110	2070	248480	514876220	00	0.00	N	3	0
17	20241125	2070	2070	2080	2065	19931	41296485	00	0.00	N	3	0
18	20241118	2070	2070	2085	2070	41016	85040910	00	0.00	N	5	-5
19	20241111	2075	2080	2090	2070	374140	777037585	00	0.00	N	5	-15
20	20241104	2090	2090	2095	2075	191862	399909560	00	0.00	N	3	0
21	20241028	2090	2085	2100	2080	17113	35754560	00	0.00	N	2	5
22	20241021	2085	2085	2090	2080	55989	116605915	00	0.00	N	2	5
23	20241014	2080	2070	2085	2065	75292	156024220	00	0.00	N	2	10
24	20241007	2070	2080	2080	2065	71419	147701240	00	0.00	N	5	-10
25	20240930	2080	2075	2080	2065	65242	134990165	00	0.00	N	2	5
26	20240923	2075	2065	2075	2065	46970	97122880	00	0.00	N	3	0
27	20240919	2075	2075	2080	2065	9598	19868805	00	0.00	N	3	0
28	20240909	2075	2070	2095	2060	202744	420652920	00	0.00	N	3	0
29	20240902	2075	2085	2085	2060	47950	99081155	00	0.00	N	5	-10
30	20240826	2085	2095	2095	2070	18257	37942955	00	0.00	N	5	-5
31	20240819	2090	2090	2095	2070	49452	102901300	00	0.00	N	5	-5
32	20240812	2095	2095	2105	2085	11391	23880845	00	0.00	N	5	-10
33	20240805	2105	2090	2105	2070	46207	96205235	00	0.00	N	2	5
34	20240729	2100	2090	2110	2090	38113	80034860	00	0.00	N	5	-5
35	20240722	2105	2095	2110	2090	70508	147939375	00	0.00	N	2	15
36	20240715	2090	2110	2120	2085	129383	271290030	00	0.00	N	5	-25
37	20240708	2115	2105	2115	2075	82957	173962095	00	0.00	N	2	15
38	20240701	2100	2095	2110	2085	59442	124649450	00	0.00	N	2	5
39	20240624	2095	2090	2105	2075	87046	181631025	00	0.00	N	3	0
40	20240617	2095	2080	2100	2075	60905	126956635	00	0.00	N	2	10
41	20240610	2085	2090	2105	2065	84581	175584160	00	0.00	N	3	0
42	20240603	2085	2075	2090	2050	85806	177528185	00	0.00	N	2	5
43	20240527	2080	2080	2090	2070	17500	36356415	00	0.00	N	3	0
44	20240520	2080	2080	2085	2070	34947	72541315	00	0.00	N	3	0
45	20240513	2080	2075	2090	2070	24943	51885640	00	0.00	N	2	5
46	20240507	2075	2080	2085	2070	14691	30532830	00	0.00	N	5	-5
47	20240429	2080	2085	2090	2065	34534	71563275	00	0.00	N	2	10
48	20240422	2070	2070	2080	2060	55064	114018350	00	0.00	N	2	10
49	20240415	2060	2070	2075	2055	60600	125163815	00	0.00	N	5	-10
50	20240408	2070	2065	2075	2055	52193	107647555	00	0.00	N	2	5
51	20240401	2065	2060	2065	2050	22820	46976145	00	0.00	N	2	5
52	20240325	2060	2065	2070	2045	117778	242278975	00	0.00	N	5	-5
53	20240318	2065	2055	2070	2045	208561	428780100	00	0.00	N	2	10
54	20240311	2055	2055	2070	2040	134773	276534610	00	0.00	N	3	0
55	20240304	2055	2090	2095	2050	128000	264233680	00	0.00	N	5	-35
56	20240226	2090	2085	2090	2070	47912	99842145	00	0.00	N	2	5
57	20240219	2085	2050	2085	2050	137374	283666040	00	0.00	N	2	25
58	20240213	2060	2060	2070	2045	183288	377044245	00	0.00	N	2	10
59	20240205	2050	2055	2065	2045	113142	232744845	00	0.00	N	5	-5
60	20240129	2055	2035	2060	2025	183482	374948920	00	0.00	N	2	20
61	20240122	2035	2040	2040	2020	160466	325481675	00	0.00	N	5	-5
62	20240115	2040	2045	2050	2015	119502	242791830	00	0.00	N	3	0
63	20240108	2040	2010	2045	2010	121320	245654175	00	0.00	N	2	30
64	20240102	2010	2000	2010	1996	73691	147456701	00	0.00	N	2	10
65	20231226	2000	1991	2000	1983	32346	64509290	00	0.00	N	2	2
66	20231218	1998	2000	2000	1969	106017	210896616	00	0.00	N	5	-2
67	20231211	2000	1999	2010	1987	47855	95527466	00	0.00	N	5	-15
68	20231204	2015	2025	2025	1996	56173	112598491	00	0.00	N	5	-5
69	20231127	2020	2015	2025	2000	40677	81770550	00	0.00	N	2	10
70	20231120	2010	2010	2015	1997	39111	78399218	00	0.00	N	3	0
71	20231113	2010	2005	2020	1991	115334	231336140	00	0.00	N	5	-5
72	20231106	2015	2030	2030	2000	84211	169580435	00	0.00	N	3	0
73	20231030	2015	2020	2040	2000	118209	237734470	00	0.00	N	5	-25
74	20231023	2040	2040	2045	2015	23797	48174795	00	0.00	N	2	5
75	20231016	2035	2040	2045	2020	49655	101169005	00	0.00	N	5	-5
76	20231010	2040	2030	2045	2015	90759	184263580	00	0.00	N	2	20
77	20231004	2020	2015	2040	2000	19420	39105540	00	0.00	N	3	0
78	20230925	2020	2015	2035	2000	47859	96225860	00	0.00	N	5	-15
79	20230918	2035	2050	2050	2010	141124	285452365	00	0.00	N	5	-10
80	20230911	2045	2055	2070	2035	122637	250800765	00	0.00	N	3	0
81	20230904	2045	2045	2055	2030	70732	144589445	00	0.00	N	5	-5
82	20230828	2050	2040	2050	2010	67233	136990865	00	0.00	N	2	15
83	20230821	2035	2050	2055	2015	48228	97592010	00	0.00	N	5	-15
84	20230814	2050	2055	2060	2015	70393	142867480	00	0.00	N	5	-15
85	20230807	2065	2075	2080	2040	174325	357785040	00	0.00	N	3	0
86	20230731	2065	2065	2135	2060	81837	169947595	00	0.00	N	5	-25
87	20230724	2090	2100	2135	2060	398158	827884080	00	0.00	N	5	-25
88	20230717	2115	2110	2140	2090	158580	335059770	00	0.00	N	5	-10
89	20230710	2125	2160	2160	2100	158764	338001640	00	0.00	N	5	-40
90	20230703	2165	2145	2170	2125	100823	216437870	00	0.00	N	2	10
91	20230626	2155	2160	2170	2135	54618	117493350	00	0.00	N	5	-15
92	20230619	2170	2165	2190	2145	78379	170252390	00	0.00	N	5	-20
93	20230612	2190	2185	2200	2150	88756	193429105	00	0.00	N	2	5
94	20230605	2185	2175	2190	2140	100936	218289925	00	0.00	N	2	25
95	20230530	2160	2155	2160	2070	127810	269410480	00	0.00	N	2	30
96	20230522	2130	2110	2145	2090	74315	157780920	00	0.00	N	2	25
97	20230515	2105	2105	2120	2070	71065	148744295	00	0.00	N	5	-5
98	20230508	2110	2110	2130	2080	123600	259057695	00	0.00	N	2	25
99	20230502	2085	2095	2115	2075	57735	120333940	00	0.00	N	5	-15
100	20230424	2100	2080	2125	2045	210678	438252055	00	0.00	N	2	25
101	20230417	2075	2035	2085	2025	146953	302348730	00	0.00	N	2	50
102	20230410	2025	2065	2065	2010	164581	332466840	00	0.00	N	5	-35
103	20230403	2060	2020	2070	2020	69275	142257920	00	0.00	N	2	10
104	20230327	2050	2030	2075	2000	121333	245206290	00	0.00	N	2	15
105	20230320	2035	2065	2075	2025	86894	176544935	00	0.00	N	5	-25
106	20230313	2060	2090	2090	2030	39323	80380370	00	0.00	N	5	-10
107	20230306	2070	2085	2085	2055	19883	40988875	00	0.00	N	5	-10
108	20230227	2080	2080	2095	2060	16628	34495215	00	0.00	N	3	0
109	20230220	2080	2070	2085	2050	84317	174064755	00	0.00	N	2	15
110	20230213	2065	2050	2065	2035	73261	150057230	00	0.00	N	2	15
111	20230206	2050	2055	2070	2025	169343	346527535	00	0.00	N	5	-10
112	20230130	2060	2030	2070	2020	180613	367412275	00	0.00	N	2	30
113	20230125	2030	2015	2030	2005	133705	269815360	00	0.00	N	2	10
114	20230116	2020	2010	2020	2005	79535	159971440	00	0.00	N	2	10
115	20230109	2010	2005	2015	2005	232667	467367225	00	0.00	N	3	0
116	20230102	2010	1995	2010	1995	225910	451993230	00	0.00	N	2	15
117	20221226	1995	1995	2000	1990	111553	222508475	00	0.00	N	3	0
118	20221219	1995	1985	2000	1985	53476	106457305	00	0.00	N	2	5
119	20221212	1990	1990	2005	1975	196048	389699955	00	0.00	N	2	5
120	20221205	1985	1980	2015	1980	336682	670265050	00	0.00	N	2	10
121	20221201	1975	1995	1995	1975	836001	1660895130	00	0.00	N	2	1975