KissMeData/422040/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	2135	2130	2140	2130	261985	558364715	00	0.00	N	2	5
3	20250131	2130	2125	2130	2125	136240	289645195	00	0.00	N	2	5
4	20250120	2125	2120	2125	2115	439858	933244365	00	0.00	N	2	10
5	20250113	2115	2120	2125	2115	219550	464959290	00	0.00	N	5	-5
6	20250106	2120	2120	2125	2115	119815	254069020	00	0.00	N	3	0
7	20241230	2120	2110	2120	2110	52994	112073695	00	0.00	N	2	10
8	20241223	2110	2110	2115	2105	171428	361526100	00	0.00	N	3	0
9	20241216	2110	2105	2115	2105	282517	595558965	00	0.00	N	2	5
10	20241209	2105	2105	2115	2100	128828	271384675	00	0.00	N	3	0
11	20241202	2105	2105	2110	2095	210094	441454370	00	0.00	N	3	0
12	20241125	2105	2115	2115	2100	48252	101745230	00	0.00	N	5	-10
13	20241118	2115	2105	2115	2105	135342	285240285	00	0.00	N	2	5
14	20241111	2110	2110	2115	2100	181938	383429335	00	0.00	N	3	0
15	20241104	2110	2110	2115	2105	160538	338432150	00	0.00	N	5	-5
16	20241028	2115	2105	2115	2100	114528	241264465	00	0.00	N	2	15
17	20241021	2100	2105	2120	2100	117567	247577355	00	0.00	N	5	-15
18	20241014	2115	2095	2135	2090	157702	331310805	00	0.00	N	2	15
19	20241007	2100	2100	2100	2090	15004	31390395	00	0.00	N	3	0
20	20240930	2100	2090	2100	2090	51422	107706680	00	0.00	N	2	5
21	20240923	2095	2095	2095	2085	181090	378511645	00	0.00	N	2	5
22	20240919	2090	2105	2105	2090	32779	68512170	00	0.00	N	5	-10
23	20240909	2100	2090	2105	2090	160384	335578135	00	0.00	N	2	10
24	20240902	2090	2095	2100	2085	40531	84803910	00	0.00	N	3	0
25	20240826	2090	2090	2105	2080	428611	896283770	00	0.00	N	3	0
26	20240819	2090	2095	2095	2080	126123	263165200	00	0.00	N	3	0
27	20240812	2090	2095	2110	2080	235433	493631225	00	0.00	N	5	-10
28	20240805	2100	2099	2110	2085	463930	973075150	00	0.00	N	2	1
29	20240729	2099	2099	2099	2099	0	0	00	0.00	N	3	0
30	20240722	2099	2099	2099	2099	0	0	00	0.00	N	3	0
31	20240715	2099	2099	2099	2099	0	0	00	0.00	N	3	0
32	20240708	2099	2099	2099	2099	0	0	00	0.00	N	3	0
33	20240701	2099	2099	2099	2099	0	0	00	0.00	N	3	0
34	20240624	2099	2099	2099	2099	0	0	00	0.00	N	3	0
35	20240617	2099	2099	2099	2099	0	0	00	0.00	N	3	0
36	20240610	2099	2099	2099	2099	0	0	00	0.00	N	3	0
37	20240603	2099	2099	2099	2099	0	0	00	0.00	N	3	0
38	20240527	2099	2099	2099	2099	0	0	00	0.00	N	3	0
39	20240520	2099	2099	2099	2099	0	0	00	0.00	N	3	0
40	20240513	2099	2104	2104	2095	2849	5979905	00	0.00	N	3	0
41	20240507	2099	2095	2104	2090	16315	34198090	00	0.00	N	2	4
42	20240429	2095	2114	2119	2085	58159	122300575	00	0.00	N	5	-9
43	20240422	2104	2075	2104	2070	63644	132781640	00	0.00	N	2	14
44	20240415	2090	2085	2109	2070	47348	98920695	00	0.00	N	3	0
45	20240408	2090	2070	2090	2060	69048	142881120	00	0.00	N	2	5
46	20240401	2085	2070	2095	2065	71138	147539650	00	0.00	N	2	10
47	20240325	2075	2075	2109	2065	48980	101975235	00	0.00	N	2	5
48	20240318	2070	2099	2104	2055	83489	172939025	00	0.00	N	5	-25
49	20240311	2095	2114	2119	2075	104491	219384245	00	0.00	N	5	-19
50	20240304	2114	2139	2139	2085	78392	165495780	00	0.00	N	5	-10
51	20240226	2124	2109	2139	2104	55269	116678005	00	0.00	N	2	15
52	20240219	2109	2109	2144	2080	28305	60014470	00	0.00	N	5	-15
53	20240213	2124	2129	2139	2104	26245	55581145	00	0.00	N	5	-5
54	20240205	2129	2085	2134	2080	39827	83851620	00	0.00	N	2	30
55	20240129	2099	2085	2134	2080	62102	130294785	00	0.00	N	2	14
56	20240122	2085	2070	2109	2060	31451	65588825	00	0.00	N	2	15
57	20240115	2070	2104	2114	2046	77977	161954290	00	0.00	N	5	-29
58	20240108	2099	2055	2099	2031	34954	71842065	00	0.00	N	2	48
59	20240102	2051	2051	2051	2036	118403	241482950	00	0.00	N	2	10
60	20231226	2041	2026	2051	2006	68538	139070650	00	0.00	N	2	10
61	20231218	2031	2006	2036	2006	47614	96313325	00	0.00	N	2	5
62	20231211	2026	2021	2041	1982	64461	130041800	00	0.00	N	5	-5
63	20231204	2031	2026	2051	2006	76350	154567750	00	0.00	N	5	-5
64	20231127	2036	2006	2080	2006	86851	176854670	00	0.00	N	2	15
65	20231120	2021	2051	2051	2002	63974	128933740	00	0.00	N	2	10
66	20231113	2011	2031	2051	1972	114015	228848590	00	0.00	N	2	9
67	20231106	2002	2021	2075	2002	27393	55396510	00	0.00	N	5	-49
68	20231030	2051	2036	2085	2006	56242	114447385	00	0.00	N	2	15
69	20231023	2036	2026	2075	1997	131941	265643520	00	0.00	N	2	10
70	20231016	2026	2046	2051	2011	34380	69938795	00	0.00	N	2	5
71	20231010	2021	2021	2051	2006	68677	138756830	00	0.00	N	5	-10
72	20231004	2031	2031	2036	2021	10675	21688175	00	0.00	N	3	0
73	20230925	2031	2016	2051	2016	22014	44926495	00	0.00	N	5	-5
74	20230918	2036	2041	2041	2016	115135	233947800	00	0.00	N	3	0
75	20230911	2036	2041	2046	2026	50332	102578755	00	0.00	N	5	-5
76	20230904	2041	2036	2060	2026	48172	98156355	00	0.00	N	5	-24
77	20230828	2065	2060	2085	2026	46323	94986905	00	0.00	N	3	0
78	20230821	2065	2036	2075	2026	24393	49802280	00	0.00	N	2	19
79	20230814	2046	2046	2080	2026	20889	42646360	00	0.00	N	5	-39
80	20230807	2085	2036	2134	2031	100515	208427720	00	0.00	N	2	39
81	20230731	2046	2046	2085	2031	97259	198893685	00	0.00	N	5	-19
82	20230724	2065	2104	2129	2051	167042	347237500	00	0.00	N	5	-64
83	20230717	2129	2114	2144	2085	111663	236054610	00	0.00	N	2	15
84	20230710	2114	2139	2158	2114	71004	151293385	00	0.00	N	5	-30
85	20230703	2144	2119	2153	2114	92832	199048640	00	0.00	N	2	5
86	20230626	2139	2129	2144	2104	104294	221616420	00	0.00	N	5	-5
87	20230619	2144	2129	2163	2124	92662	199078160	00	0.00	N	5	-9
88	20230612	2153	2168	2168	2119	123463	264770480	00	0.00	N	5	-15
89	20230605	2168	2129	2188	2124	188425	405194430	00	0.00	N	2	39
90	20230530	2129	2075	2139	2065	175914	370376910	00	0.00	N	2	44
91	20230522	2085	2055	2095	2041	140463	290226575	00	0.00	N	2	39
92	20230515	2046	2095	2114	2006	1820032	3733236370	00	0.00	N	5	-49
93	20230508	2095	2095	2095	2095	0	0	00	0.00	N	3	0
94	20230502	2095	2095	2095	2095	0	0	00	0.00	N	3	0
95	20230424	2095	2095	2095	2095	0	0	00	0.00	N	3	0
96	20230417	2095	2095	2095	2095	0	0	00	0.00	N	3	0
97	20230410	2095	2095	2095	2095	0	0	00	0.00	N	3	0
98	20230403	2095	2095	2095	2095	0	0	00	0.00	N	3	0
99	20230327	2095	2095	2095	2095	0	0	00	0.00	N	3	0
100	20230320	2095	2095	2095	2095	0	0	00	0.00	N	3	0
101	20230313	2095	2095	2095	2095	0	0	00	0.00	N	3	0
102	20230306	2095	2095	2095	2095	0	0	00	0.00	N	3	0
103	20230227	2095	2095	2095	2095	0	0	00	0.00	N	3	0
104	20230220	2095	2095	2095	2095	0	0	00	0.00	N	3	0
105	20230213	2095	2095	2095	2095	0	0	00	0.00	N	3	0
106	20230206	2095	2095	2095	2095	0	0	00	0.00	N	3	0
107	20230130	2095	2095	2095	2095	0	0	00	0.00	N	3	0
108	20230125	2095	2095	2095	2095	0	0	00	0.00	N	3	0
109	20230116	2095	2095	2095	2095	0	0	00	0.00	N	3	0
110	20230109	2095	2095	2095	2095	0	0	00	0.00	N	3	0
111	20230102	2095	2095	2095	2095	0	0	00	0.00	N	3	0
112	20221226	2095	2095	2095	2095	0	0	00	0.00	N	3	0
113	20221219	2095	2095	2095	2095	0	0	00	0.00	N	3	0
114	20221212	2095	2095	2095	2095	0	0	00	0.00	N	3	0
115	20221205	2095	2095	2095	2095	0	0	00	0.00	N	3	0
116	20221128	2095	2095	2095	2095	0	0	00	0.00	N	3	0
117	20221121	2095	2095	2095	2095	0	0	00	0.00	N	3	0
118	20221114	2095	2095	2095	2095	0	0	00	0.00	N	3	0
119	20221107	2095	2095	2095	2095	0	0	00	0.00	N	3	0
120	20221031	2095	2095	2095	2095	0	0	00	0.00	N	3	0
121	20221024	2095	2121	2131	2089	140868	296063995	00	0.00	N	5	-31
122	20221017	2126	2126	2162	2110	66958	142953610	00	0.00	N	5	-21
123	20221011	2147	2193	2219	2136	170710	369260250	00	0.00	N	5	-46
124	20221004	2193	2214	2235	2183	95512	210007495	00	0.00	N	5	-21
125	20220926	2214	2256	2282	2188	382310	847008290	00	0.00	N	5	-47
126	20220919	2261	2245	2287	2245	66828	150854345	00	0.00	N	2	16
127	20220913	2245	2235	2261	2219	43051	96717810	00	0.00	N	2	15
128	20220905	2230	2193	2235	2183	46160	102245220	00	0.00	N	2	37
129	20220829	2240	2235	2246	2235	21174	47397180	00	0.00	N	5	-6
130	20220822	2246	2251	2251	2235	48689	109142860	00	0.00	N	3	0
131	20220816	2246	2246	2246	2235	27334	61201450	00	0.00	N	2	6
132	20220808	2240	2246	2256	2235	72780	163186930	00	0.00	N	5	-6
133	20220801	2246	2246	2256	2235	54241	121643890	00	0.00	N	3	0
134	20220725	2246	2288	2288	2230	152659	345209370	00	0.00	N	5	-32
135	20220718	2278	2256	2288	2256	81480	185082000	00	0.00	N	2	22
136	20220711	2256	2240	2262	2240	87163	196162000	00	0.00	N	2	10
137	20220704	2246	2256	2267	2235	112510	252930905	00	0.00	N	5	-10
138	20220628	2256	2214	2320	2209	1582891	3514793775	00	0.00	N	3	0