KissMeData/445360/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2125	2125	2130	2115	29923	63468674	00	0.00	N	3	0
3	20250507	2125	2120	2125	2115	13562	28731150	00	0.00	N	3	0
4	20250428	2125	2110	2125	2105	51247	108431345	00	0.00	N	2	20
5	20250421	2105	2115	2115	2105	69799	147020615	00	0.00	N	5	-10
6	20250414	2115	2115	2115	2105	33590	70829047	00	0.00	N	2	5
7	20250407	2110	2105	2115	2105	60161	126644395	00	0.00	N	3	0
8	20250331	2110	2105	2115	2105	62573	131937545	00	0.00	N	3	0
9	20250324	2110	2105	2115	2100	83316	175003380	00	0.00	N	5	-5
10	20250317	2115	2115	2115	2100	47753	100366960	00	0.00	N	2	5
11	20250310	2110	2115	2115	2100	40514	85320037	00	0.00	N	5	-5
12	20250304	2115	2115	2150	2100	173945	366151482	00	0.00	N	3	0
13	20250224	2115	2115	2120	2105	9952	20953120	00	0.00	N	2	5
14	20250217	2110	2115	2125	2095	41818	88126005	00	0.00	N	2	10
15	20250210	2100	2100	2115	2090	32608	68633550	00	0.00	N	3	0
16	20250203	2100	2065	2100	2065	11754	24502060	00	0.00	N	2	20
17	20250131	2080	2065	2080	2065	3136	6515365	00	0.00	N	3	0
18	20250120	2080	2075	2080	2060	85490	176794315	00	0.00	N	2	5
19	20250113	2075	2075	2080	2070	18234	37824285	00	0.00	N	3	0
20	20250106	2075	2065	2080	2065	25752	53472560	00	0.00	N	2	10
21	20241230	2065	2050	2070	2045	6706	13811455	00	0.00	N	2	15
22	20241223	2050	2055	2070	2045	53990	110778890	00	0.00	N	5	-15
23	20241216	2065	2060	2070	2055	19307	39747825	00	0.00	N	3	0
24	20241209	2065	2060	2065	2055	27933	57439855	00	0.00	N	3	0
25	20241202	2065	2065	2070	2055	17988	37044115	00	0.00	N	5	-5
26	20241125	2070	2080	2080	2055	80128	165494910	00	0.00	N	5	-10
27	20241118	2080	2060	2080	2055	91186	188328875	00	0.00	N	2	25
28	20241111	2055	2090	2095	2055	113915	235561980	00	0.00	N	5	-40
29	20241104	2095	2090	2100	2070	27553	57305985	00	0.00	N	2	15
30	20241028	2080	2105	2110	2075	11763	24574650	00	0.00	N	5	-25
31	20241021	2105	2095	2110	2080	4835	10139455	00	0.00	N	2	10
32	20241014	2095	2060	2100	2060	17166	35677640	00	0.00	N	2	25
33	20241007	2070	2100	2115	2070	24475	50854085	00	0.00	N	5	-30
34	20240930	2100	2095	2105	2070	8079	16883880	00	0.00	N	2	5
35	20240923	2095	2070	2100	2070	7716	16113695	00	0.00	N	5	-5
36	20240919	2100	2095	2110	2085	3157	6598680	00	0.00	N	3	0
37	20240909	2100	2095	2135	2075	52603	111017395	00	0.00	N	2	5
38	20240902	2095	2110	2110	2085	7702	16147055	00	0.00	N	5	-15
39	20240826	2110	2115	2125	2090	16152	34111155	00	0.00	N	5	-5
40	20240819	2115	2100	2125	2075	62180	131178230	00	0.00	N	2	5
41	20240812	2110	2115	2120	2095	40614	85649930	00	0.00	N	5	-5
42	20240805	2115	2135	2135	2075	97031	202967190	00	0.00	N	5	-30
43	20240729	2145	2135	2145	2110	84502	179975230	00	0.00	N	2	5
44	20240722	2140	2125	2145	2105	80204	170700615	00	0.00	N	2	15
45	20240715	2125	2145	2155	2100	74730	157832075	00	0.00	N	5	-20
46	20240708	2145	2145	2160	2130	43559	93326715	00	0.00	N	5	-5
47	20240701	2150	2135	2150	2115	46919	100196380	00	0.00	N	2	35
48	20240624	2115	2105	2150	2100	73023	154872225	00	0.00	N	5	-20
49	20240617	2135	2105	2140	2095	28727	60739670	00	0.00	N	2	30
50	20240610	2105	2085	2110	2085	144248	302885765	00	0.00	N	3	0
51	20240603	2105	2115	2115	2085	23268	48944050	00	0.00	N	5	-10
52	20240527	2115	2110	2125	2090	17366	36571915	00	0.00	N	3	0
53	20240520	2115	2125	2125	2100	26114	55247520	00	0.00	N	5	-10
54	20240513	2125	2115	2130	2105	103334	218647350	00	0.00	N	2	10
55	20240507	2115	2105	2120	2100	9110	19239540	00	0.00	N	2	10
56	20240429	2105	2100	2115	2095	41280	86920520	00	0.00	N	2	5
57	20240422	2100	2115	2115	2085	16621	34761840	00	0.00	N	2	5
58	20240415	2095	2090	2105	2090	7022	14693640	00	0.00	N	5	-5
59	20240408	2100	2100	2105	2085	19268	40363690	00	0.00	N	5	-5
60	20240401	2105	2095	2105	2080	36282	75827640	00	0.00	N	2	5
61	20240325	2100	2095	2120	2075	75276	156998355	00	0.00	N	2	5
62	20240318	2095	2085	2120	2075	282021	594991875	00	0.00	N	2	10
63	20240311	2085	2095	2120	2075	24633	51418205	00	0.00	N	5	-15
64	20240304	2100	2140	2150	2085	49115	103292800	00	0.00	N	5	-10
65	20240226	2110	2110	2125	2090	21609	45454590	00	0.00	N	2	15
66	20240219	2095	2115	2130	2090	41052	86198890	00	0.00	N	5	-5
67	20240213	2100	2105	2135	2090	26422	55495920	00	0.00	N	3	0
68	20240205	2100	2105	2135	2080	33127	69385830	00	0.00	N	5	-5
69	20240129	2105	2100	2145	2095	23195	48860840	00	0.00	N	3	0
70	20240122	2105	2115	2135	2105	15329	32382255	00	0.00	N	5	-10
71	20240115	2115	2125	2160	2105	19906	42156070	00	0.00	N	5	-15
72	20240108	2130	2080	2135	2080	42607	89804160	00	0.00	N	2	35
73	20240102	2095	2090	2105	2065	21337	44427250	00	0.00	N	3	0
74	20231226	2095	2060	2095	2055	42669	88314630	00	0.00	N	2	30
75	20231218	2065	2055	2095	2040	65839	135495095	00	0.00	N	2	5
76	20231211	2060	2040	2075	2035	37694	77580485	00	0.00	N	2	10
77	20231204	2050	2005	2050	2005	42951	87611780	00	0.00	N	2	25
78	20231127	2025	2030	2030	2005	19425	39112720	00	0.00	N	5	-15
79	20231120	2040	2010	2040	2000	10931	21927665	00	0.00	N	2	20
80	20231113	2020	2010	2040	2000	48143	96844685	00	0.00	N	5	-15
81	20231106	2035	2020	2050	2010	20993	42412250	00	0.00	N	3	0
82	20231030	2035	2025	2045	2010	17114	34622535	00	0.00	N	5	-10
83	20231023	2045	2040	2050	2020	8344	16936535	00	0.00	N	5	-5
84	20231016	2050	2040	2055	2030	24196	49507575	00	0.00	N	2	10
85	20231010	2040	2035	2045	2025	29885	60845060	00	0.00	N	2	5
86	20231004	2035	2030	2035	2010	9135	18496105	00	0.00	N	3	0
87	20230925	2035	2015	2045	2005	47651	96092335	00	0.00	N	2	10
88	20230918	2025	2040	2040	2005	75343	152157510	00	0.00	N	5	-15
89	20230911	2040	2035	2050	2025	72013	146591555	00	0.00	N	5	-5
90	20230904	2045	2030	2055	2020	45699	92806290	00	0.00	N	3	0
91	20230828	2045	2025	2045	2015	22495	45662635	00	0.00	N	2	15
92	20230821	2030	2055	2055	2010	27674	55947490	00	0.00	N	3	0
93	20230814	2030	2040	2060	2020	57290	117097060	00	0.00	N	5	-20
94	20230807	2050	2040	2070	2035	46650	95458455	00	0.00	N	5	-5
95	20230731	2055	2065	2075	2020	97970	199641850	00	0.00	N	5	-10
96	20230724	2065	2070	2095	2045	165309	340789970	00	0.00	N	5	-15
97	20230717	2080	2055	2095	2055	58840	121680020	00	0.00	N	2	10
98	20230710	2070	2075	2100	2050	187233	386215910	00	0.00	N	5	-20
99	20230703	2090	2080	2105	2040	266219	549164070	00	0.00	N	5	-5
100	20230626	2095	2105	2125	2060	193062	403006430	00	0.00	N	5	-25
101	20230619	2120	2115	2140	2100	31915	67517595	00	0.00	N	5	-20
102	20230612	2140	2140	2155	2110	47458	101065880	00	0.00	N	2	5
103	20230605	2135	2090	2150	2090	17290	36603260	00	0.00	N	2	45
104	20230530	2090	2075	2100	2075	24141	50441975	00	0.00	N	5	-10
105	20230522	2100	2130	2130	2065	24040	50270435	00	0.00	N	5	-5
106	20230515	2105	2065	2110	2065	28434	59197465	00	0.00	N	2	15
107	20230508	2090	2085	2130	2055	101592	211275955	00	0.00	N	5	-5
108	20230502	2095	2085	2105	2070	24950	52093480	00	0.00	N	2	10
109	20230424	2085	2060	2130	2060	16319	33793895	00	0.00	N	2	25
110	20230417	2060	2015	2140	2015	22194	45670720	00	0.00	N	2	40
111	20230410	2020	2020	2195	2005	170652	349000195	00	0.00	N	5	-20
112	20230403	2040	2035	2050	2010	34326	69578530	00	0.00	N	2	20
113	20230327	2020	2010	2030	2005	36752	74018060	00	0.00	N	2	5
114	20230320	2015	2015	2030	2005	41386	83206710	00	0.00	N	3	0
115	20230313	2015	2030	2050	2005	39432	79575960	00	0.00	N	5	-25
116	20230306	2040	2045	2055	2030	63918	130332085	00	0.00	N	5	-15
117	20230227	2055	2040	2060	2040	14577	29887650	00	0.00	N	2	15
118	20230220	2040	2090	2090	2030	129713	264935770	00	0.00	N	5	-15
119	20230213	2055	2055	2150	2035	44353	91077305	00	0.00	N	3	0
120	20230206	2055	2045	2075	2025	29237	59769105	00	0.00	N	2	10
121	20230130	2045	2065	2070	2020	7171	14639795	00	0.00	N	2	25
122	20230125	2020	2035	2065	2005	106362	214455130	00	0.00	N	5	-15
123	20230116	2035	2030	2080	1995	45753	92111185	00	0.00	N	2	20
124	20230109	2015	2005	2020	1980	77682	155983640	00	0.00	N	2	10
125	20230102	2005	1995	2010	1985	142699	285424880	00	0.00	N	2	10
126	20221226	1995	1975	2000	1975	182017	361190340	00	0.00	N	2	20
127	20221222	1975	1980	2000	1970	744139	1472541720	00	0.00	N	2	1975