KissMeData/437780/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	2120	2115	2120	2105	60557	127881605	00	0.00	N	2	5
3	20250304	2115	2115	2125	2110	59181	125024358	00	0.00	N	5	-5
4	20250224	2120	2120	2130	2115	81459	172561595	00	0.00	N	5	-10
5	20250217	2130	2105	2130	2105	64248	136052750	00	0.00	N	2	10
6	20250210	2120	2100	2140	2100	60721	128220225	00	0.00	N	2	5
7	20250203	2115	2085	2130	2085	38722	80921550	00	0.00	N	2	30
8	20250131	2085	2085	2090	2075	41427	86138000	00	0.00	N	2	5
9	20250120	2080	2080	2085	2075	76909	159897860	00	0.00	N	3	0
10	20250113	2080	2090	2090	2075	18750	38976170	00	0.00	N	5	-10
11	20250106	2090	2120	2120	2075	25048	52140450	00	0.00	N	3	0
12	20241230	2090	2075	2115	2070	13235	27511505	00	0.00	N	2	15
13	20241223	2075	2085	2095	2065	28484	59326815	00	0.00	N	5	-10
14	20241216	2085	2075	2090	2075	53820	111965745	00	0.00	N	3	0
15	20241209	2085	2070	2090	2060	41291	85483825	00	0.00	N	2	5
16	20241202	2080	2085	2100	2075	107200	222854865	00	0.00	N	5	-5
17	20241125	2085	2080	2110	2075	26271	54955480	00	0.00	N	2	5
18	20241118	2080	2085	2120	2070	114418	237454595	00	0.00	N	5	-10
19	20241111	2090	2095	2105	2070	165269	343947545	00	0.00	N	5	-5
20	20241104	2095	2110	2135	2090	25866	54161485	00	0.00	N	5	-15
21	20241028	2110	2120	2130	2095	9004	19022090	00	0.00	N	5	-10
22	20241021	2120	2095	2140	2095	5997	12631550	00	0.00	N	3	0
23	20241014	2120	2125	2130	2085	17754	37321060	00	0.00	N	5	-5
24	20241007	2125	2145	2145	2090	5761	12123540	00	0.00	N	5	-5
25	20240930	2130	2090	2170	2090	8723	18367940	00	0.00	N	2	30
26	20240923	2100	2100	2130	2080	26090	54596680	00	0.00	N	5	-5
27	20240919	2105	2120	2120	2095	3973	8357875	00	0.00	N	2	15
28	20240909	2090	2105	2110	2080	111475	233778185	00	0.00	N	5	-15
29	20240902	2105	2145	2145	2095	90038	189142295	00	0.00	N	5	-40
30	20240826	2145	2135	2155	2095	22356	47576170	00	0.00	N	2	10
31	20240819	2135	2135	2160	2100	39050	83132950	00	0.00	N	5	-25
32	20240812	2160	2155	2175	2135	37812	81335080	00	0.00	N	3	0
33	20240805	2160	2190	2225	2140	58045	125395225	00	0.00	N	5	-50
34	20240729	2210	2185	2230	2185	24511	54349945	00	0.00	N	2	5
35	20240722	2205	2215	2240	2200	39530	87541915	00	0.00	N	5	-15
36	20240715	2220	2215	2255	2205	48285	107253005	00	0.00	N	2	5
37	20240708	2215	2245	2255	2200	24328	54303345	00	0.00	N	5	-25
38	20240701	2240	2220	2240	2205	17223	38307520	00	0.00	N	2	30
39	20240624	2210	2240	2265	2195	50293	111750900	00	0.00	N	5	-35
40	20240617	2245	2200	2260	2200	37829	84198960	00	0.00	N	2	55
41	20240610	2190	2170	2210	2165	37785	82778775	00	0.00	N	5	-5
42	20240603	2195	2175	2195	2145	73226	158846795	00	0.00	N	2	30
43	20240527	2165	2160	2175	2140	43788	94398605	00	0.00	N	2	5
44	20240520	2160	2165	2185	2150	36748	79454790	00	0.00	N	5	-25
45	20240513	2185	2170	2190	2145	33673	72961385	00	0.00	N	2	25
46	20240507	2160	2175	2175	2140	9664	20770610	00	0.00	N	5	-15
47	20240429	2175	2155	2175	2140	48630	104602310	00	0.00	N	2	15
48	20240422	2160	2130	2165	2125	30057	64387340	00	0.00	N	2	15
49	20240415	2145	2155	2160	2120	56726	121197005	00	0.00	N	5	-10
50	20240408	2155	2145	2155	2130	22671	48514025	00	0.00	N	2	10
51	20240401	2145	2145	2155	2135	39371	84344625	00	0.00	N	3	0
52	20240325	2145	2125	2150	2110	121239	257464015	00	0.00	N	3	0
53	20240318	2145	2165	2180	2120	61051	130220835	00	0.00	N	5	-20
54	20240311	2165	2160	2170	2130	50787	109055100	00	0.00	N	2	5
55	20240304	2160	2180	2205	2130	69073	149069055	00	0.00	N	5	-35
56	20240226	2195	2200	2250	2180	45476	100208610	00	0.00	N	5	-15
57	20240219	2210	2200	2250	2180	91169	201098140	00	0.00	N	2	10
58	20240213	2200	2210	2225	2170	97987	216230635	00	0.00	N	5	-10
59	20240205	2210	2205	2230	2185	80176	176640120	00	0.00	N	2	5
60	20240129	2205	2140	2220	2140	58423	128312420	00	0.00	N	2	55
61	20240122	2150	2140	2190	2120	18930	40400030	00	0.00	N	2	15
62	20240115	2135	2160	2185	2100	20999	44818930	00	0.00	N	5	-25
63	20240108	2160	2075	2180	2075	31066	65443510	00	0.00	N	2	60
64	20240102	2100	2110	2110	2075	64843	135711165	00	0.00	N	5	-5
65	20231226	2105	2100	2110	2060	16489	34346645	00	0.00	N	2	5
66	20231218	2100	2065	2100	2055	90523	187328940	00	0.00	N	2	40
67	20231211	2060	2075	2080	2050	29194	60223300	00	0.00	N	2	10
68	20231204	2050	2075	2100	2050	113593	235029135	00	0.00	N	5	-35
69	20231127	2085	2055	2115	2055	38031	79141525	00	0.00	N	2	25
70	20231120	2060	2050	2085	2035	66138	135595410	00	0.00	N	3	0
71	20231113	2060	2055	2080	2035	57831	118882105	00	0.00	N	5	-10
72	20231106	2070	2060	2200	2050	33359	69029290	00	0.00	N	5	-15
73	20231030	2085	2070	2085	2045	87162	179390785	00	0.00	N	2	15
74	20231023	2070	2095	2105	2050	64699	133943060	00	0.00	N	5	-25
75	20231016	2095	2090	2115	2060	41791	87197735	00	0.00	N	5	-5
76	20231010	2100	2100	2150	2050	68202	142177360	00	0.00	N	5	-5
77	20231004	2105	2060	2245	2060	55831	119927610	00	0.00	N	2	30
78	20230925	2075	2065	2095	2055	77957	161163695	00	0.00	N	2	5
79	20230918	2070	2090	2090	2055	73693	152580625	00	0.00	N	5	-30
80	20230911	2100	2099	2105	2070	348279	726672155	00	0.00	N	2	1
81	20230904	2099	2099	2099	2099	0	0	00	0.00	N	3	0
82	20230828	2099	2099	2099	2099	0	0	00	0.00	N	3	0
83	20230821	2099	2099	2099	2099	0	0	00	0.00	N	3	0
84	20230814	2099	2099	2099	2099	0	0	00	0.00	N	3	0
85	20230807	2099	2099	2099	2099	0	0	00	0.00	N	3	0
86	20230731	2099	2099	2099	2099	0	0	00	0.00	N	3	0
87	20230724	2099	2099	2099	2099	0	0	00	0.00	N	3	0
88	20230717	2099	2099	2099	2099	0	0	00	0.00	N	3	0
89	20230710	2099	2099	2099	2099	0	0	00	0.00	N	3	0
90	20230703	2099	2099	2099	2099	0	0	00	0.00	N	3	0
91	20230626	2099	2099	2099	2099	0	0	00	0.00	N	3	0
92	20230619	2099	2099	2099	2099	0	0	00	0.00	N	3	0
93	20230612	2099	2099	2099	2099	0	0	00	0.00	N	3	0
94	20230605	2099	2099	2099	2099	0	0	00	0.00	N	3	0
95	20230530	2099	2099	2099	2099	0	0	00	0.00	N	3	0
96	20230522	2099	2099	2099	2099	0	0	00	0.00	N	3	0
97	20230515	2099	2099	2099	2099	0	0	00	0.00	N	3	0
98	20230508	2099	2099	2099	2099	0	0	00	0.00	N	3	0
99	20230502	2099	2099	2099	2099	0	0	00	0.00	N	3	0
100	20230424	2099	2099	2099	2099	0	0	00	0.00	N	3	0
101	20230417	2099	2066	2099	2056	8933	18552875	00	0.00	N	2	33
102	20230410	2066	2066	2090	2056	39231	80979075	00	0.00	N	5	-29
103	20230403	2095	2061	2119	2061	27002	56534270	00	0.00	N	2	34
104	20230327	2061	2066	2090	2013	84256	171510790	00	0.00	N	5	-5
105	20230320	2066	2032	2138	2027	80272	167417045	00	0.00	N	2	34
106	20230313	2032	2085	2104	1998	27910	57232435	00	0.00	N	5	-53
107	20230306	2085	2119	2128	2061	71677	150349655	00	0.00	N	5	-39
108	20230227	2124	2114	2128	2090	40720	86077140	00	0.00	N	2	10
109	20230220	2114	2095	2133	2061	79306	167161920	00	0.00	N	2	43
110	20230213	2071	2051	2085	2037	51983	107526305	00	0.00	N	2	20
111	20230206	2051	2080	2080	2022	70308	144471635	00	0.00	N	5	-29
112	20230130	2080	1989	2080	1989	71516	146479230	00	0.00	N	2	82
113	20230125	1998	1994	2013	1955	54667	108004790	00	0.00	N	5	-24
114	20230116	2022	1994	2022	1945	162414	320938015	00	0.00	N	2	28
115	20230109	1994	1974	1998	1969	51199	101531195	00	0.00	N	2	20
116	20230102	1974	1955	1979	1955	29534	58196305	00	0.00	N	2	14
117	20221226	1960	1950	1974	1950	18197	35679235	00	0.00	N	2	5
118	20221219	1955	1931	1960	1931	40438	78921225	00	0.00	N	2	5
119	20221212	1950	1931	1955	1926	30895	60170685	00	0.00	N	2	19
120	20221205	1931	1931	1945	1921	70366	135982010	00	0.00	N	3	0
121	20221128	1931	1936	1945	1926	130984	253459370	00	0.00	N	5	-5
122	20221121	1936	1936	1945	1931	186185	360829475	00	0.00	N	5	-24
123	20221114	1960	1950	1984	1950	41703	81921750	00	0.00	N	2	10
124	20221107	1950	1941	1955	1941	29093	56619650	00	0.00	N	2	9
125	20221031	1941	1965	1969	1936	105118	205633790	00	0.00	N	5	-24
126	20221024	1965	1969	1974	1950	125031	245483870	00	0.00	N	5	-4
127	20221020	1969	1984	1989	1965	1209812	2397263475	00	0.00	N	3	0