KissMeData/442310/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2135	2135	2150	2130	176667	377349020	00	0.00	N	2	5
3	20250507	2130	2140	2165	2125	60862	129936305	00	0.00	N	5	-15
4	20250428	2145	2130	2145	2130	27777	59419290	00	0.00	N	2	5
5	20250421	2140	2135	2145	2115	33738	71788805	00	0.00	N	2	5
6	20250414	2135	2140	2140	2110	36175	76736865	00	0.00	N	5	-5
7	20250407	2140	2135	2140	2120	53434	114064790	00	0.00	N	2	10
8	20250331	2130	2135	2150	2125	64930	138887633	00	0.00	N	3	0
9	20250324	2130	2130	2140	2105	379639	802130655	00	0.00	N	3	0
10	20250317	2130	2125	2150	2115	61886	131314409	00	0.00	N	2	5
11	20250310	2125	2120	2135	2110	60393	128009530	00	0.00	N	2	5
12	20250304	2120	2125	2160	2110	54436	115308760	00	0.00	N	5	-30
13	20250224	2150	2140	2170	2105	17538	37602015	00	0.00	N	5	-5
14	20250217	2155	2165	2185	2115	24583	52634265	00	0.00	N	2	5
15	20250210	2150	2145	2155	2130	6702	14341990	00	0.00	N	2	15
16	20250203	2135	2120	2155	2115	38329	81442995	00	0.00	N	2	15
17	20250131	2120	2155	2155	2120	4780	10155745	00	0.00	N	3	0
18	20250120	2120	2100	2125	2080	80905	169592755	00	0.00	N	2	20
19	20250113	2100	2090	2105	2065	43989	91530800	00	0.00	N	2	20
20	20250106	2080	2160	2160	2080	43027	89807125	00	0.00	N	5	-55
21	20241230	2135	2095	2170	2080	7445	15932190	00	0.00	N	2	45
22	20241223	2090	2130	2130	2075	119865	249690815	00	0.00	N	5	-5
23	20241216	2095	2120	2145	2085	7746	16284585	00	0.00	N	5	-25
24	20241209	2120	2145	2145	2080	34388	72523780	00	0.00	N	3	0
25	20241202	2120	2175	2175	2080	54485	114522750	00	0.00	N	5	-15
26	20241125	2135	2145	2185	2105	25087	53602310	00	0.00	N	2	15
27	20241118	2120	2145	2195	2080	101848	213892725	00	0.00	N	5	-25
28	20241111	2145	2180	2225	2130	28152	61119220	00	0.00	N	5	-35
29	20241104	2180	2225	2235	2180	31963	70388780	00	0.00	N	5	-45
30	20241028	2225	2265	2265	2190	14333	32061490	00	0.00	N	5	-40
31	20241021	2265	2280	2280	2200	73659	166198585	00	0.00	N	5	-10
32	20241014	2275	2345	2345	2260	36301	83275150	00	0.00	N	5	-10
33	20241007	2285	2260	2345	2175	71243	163743155	00	0.00	N	2	30
34	20240930	2255	2260	2270	2235	20021	45097210	00	0.00	N	5	-15
35	20240923	2270	2280	2295	2155	112883	251603555	00	0.00	N	5	-10
36	20240919	2280	2270	2285	2220	48133	108847870	00	0.00	N	2	15
37	20240909	2265	2275	2285	2205	65758	146404085	00	0.00	N	5	-15
38	20240902	2280	2305	2310	2230	31557	72082500	00	0.00	N	5	-5
39	20240826	2285	2230	2315	2200	126761	286161435	00	0.00	N	2	55
40	20240819	2230	2280	2305	2190	241403	544570900	00	0.00	N	5	-55
41	20240812	2285	2265	2285	2215	15730	35361625	00	0.00	N	2	15
42	20240805	2270	2340	2360	2175	136968	306187080	00	0.00	N	5	-55
43	20240729	2325	2390	2390	2315	50684	118598645	00	0.00	N	5	-60
44	20240722	2385	2350	2410	2330	48930	116525430	00	0.00	N	2	30
45	20240715	2355	2385	2415	2300	57996	135582680	00	0.00	N	5	-35
46	20240708	2390	2395	2430	2370	31455	75936715	00	0.00	N	5	-5
47	20240701	2395	2320	2395	2300	56850	134161795	00	0.00	N	2	70
48	20240624	2325	2330	2340	2220	72843	165672860	00	0.00	N	5	-5
49	20240617	2330	2310	2335	2270	40066	92382410	00	0.00	N	2	30
50	20240610	2300	2360	2375	2295	38096	88802525	00	0.00	N	5	-70
51	20240603	2370	2250	2395	2250	77286	178392550	00	0.00	N	2	90
52	20240527	2280	2295	2305	2250	42837	97129320	00	0.00	N	5	-20
53	20240520	2300	2260	2345	2260	75694	172995105	00	0.00	N	2	45
54	20240513	2255	2320	2365	2250	37896	85639530	00	0.00	N	5	-70
55	20240507	2325	2360	2360	2300	30075	70222525	00	0.00	N	5	-40
56	20240429	2365	2380	2385	2315	25073	58662195	00	0.00	N	5	-15
57	20240422	2380	2360	2385	2315	45768	108300510	00	0.00	N	2	45
58	20240415	2335	2365	2390	2270	35271	82877965	00	0.00	N	5	-35
59	20240408	2370	2250	2370	2245	89678	205817315	00	0.00	N	2	125
60	20240401	2245	2235	2250	2210	46920	104887165	00	0.00	N	2	25
61	20240325	2220	2250	2250	2210	72874	162091530	00	0.00	N	5	-25
62	20240318	2245	2245	2260	2200	86795	192756295	00	0.00	N	3	0
63	20240311	2245	2260	2265	2215	63235	141879750	00	0.00	N	5	-15
64	20240304	2260	2295	2295	2220	87049	195854100	00	0.00	N	5	-35
65	20240226	2295	2270	2295	2255	38984	88796350	00	0.00	N	2	10
66	20240219	2285	2240	2295	2225	69727	157366895	00	0.00	N	2	40
67	20240213	2245	2255	2265	2225	46558	104698540	00	0.00	N	5	-5
68	20240205	2250	2275	2290	2225	11125	25003060	00	0.00	N	5	-25
69	20240129	2275	2285	2290	2215	115014	258261985	00	0.00	N	2	20
70	20240122	2255	2265	2330	2220	296114	667729405	00	0.00	N	5	-10
71	20240115	2265	2185	2380	2180	293073	667499635	00	0.00	N	2	90
72	20240108	2175	2185	2185	2135	106710	229628500	00	0.00	N	5	-5
73	20240102	2180	2140	2190	2120	63795	137010070	00	0.00	N	2	50
74	20231226	2130	2140	2150	2100	58804	124385720	00	0.00	N	5	-15
75	20231218	2145	2100	2150	2100	80216	170215690	00	0.00	N	2	5
76	20231211	2140	2125	2150	2105	34062	72019055	00	0.00	N	2	15
77	20231204	2125	2170	2170	2100	29042	61558105	00	0.00	N	5	-45
78	20231127	2170	2130	2185	2115	42419	90626925	00	0.00	N	2	40
79	20231120	2130	2110	2145	2100	44217	92965465	00	0.00	N	3	0
80	20231113	2130	2130	2155	2100	76661	162180520	00	0.00	N	2	15
81	20231106	2115	2075	2130	2075	40140	84037260	00	0.00	N	2	5
82	20231030	2110	2090	2125	2070	22147	46484365	00	0.00	N	2	20
83	20231023	2090	2115	2210	2070	209867	443073040	00	0.00	N	5	-25
84	20231016	2115	2110	2150	2095	135610	286454000	00	0.00	N	5	-30
85	20231010	2145	2150	2170	2105	42758	90915815	00	0.00	N	5	-5
86	20231004	2150	2125	2150	2115	42243	90631255	00	0.00	N	2	30
87	20230925	2120	2115	2150	2110	49260	104953365	00	0.00	N	5	-15
88	20230918	2135	2125	2140	2100	147308	311359550	00	0.00	N	2	10
89	20230911	2125	2125	2155	2110	119148	252068180	00	0.00	N	5	-10
90	20230904	2135	2150	2150	2100	221231	466459825	00	0.00	N	2	5
91	20230828	2130	2105	2135	2090	397807	837981830	00	0.00	N	2	25
92	20230821	2105	2105	2105	2105	0	0	00	0.00	N	3	0
93	20230814	2105	2105	2105	2105	0	0	00	0.00	N	3	0
94	20230807	2105	2105	2105	2105	0	0	00	0.00	N	3	0
95	20230731	2105	2105	2105	2105	0	0	00	0.00	N	3	0
96	20230724	2105	2105	2105	2105	0	0	00	0.00	N	3	0
97	20230717	2105	2105	2105	2105	0	0	00	0.00	N	3	0
98	20230710	2105	2105	2105	2105	0	0	00	0.00	N	3	0
99	20230703	2105	2105	2105	2105	0	0	00	0.00	N	3	0
100	20230626	2105	2105	2105	2105	0	0	00	0.00	N	3	0
101	20230619	2105	2105	2105	2105	0	0	00	0.00	N	3	0
102	20230612	2105	2105	2105	2105	0	0	00	0.00	N	3	0
103	20230605	2105	2105	2105	2105	0	0	00	0.00	N	3	0
104	20230530	2105	2100	2143	2092	30545	64326145	00	0.00	N	5	-29
105	20230522	2134	2062	2160	2007	174012	364510770	00	0.00	N	2	72
106	20230515	2062	2041	2075	1998	67012	135851365	00	0.00	N	2	38
107	20230508	2024	1977	2083	1973	291523	590515400	00	0.00	N	2	47
108	20230502	1977	2024	2041	1973	120369	242143210	00	0.00	N	5	-47
109	20230424	2024	1913	2041	1879	239325	475112060	00	0.00	N	2	119
110	20230417	1905	1849	1913	1841	181382	339345455	00	0.00	N	2	34
111	20230410	1871	1913	1913	1841	80823	150655645	00	0.00	N	5	-4
112	20230403	1875	1883	1909	1841	49289	92311365	00	0.00	N	5	-8
113	20230327	1883	1888	1922	1811	100006	184855245	00	0.00	N	2	25
114	20230320	1858	1820	1909	1807	76630	140930190	00	0.00	N	2	9
115	20230313	1849	1832	1888	1828	115980	213491005	00	0.00	N	3	0
116	20230306	1849	1939	1939	1832	211226	391922175	00	0.00	N	5	-90
117	20230227	1939	1909	1981	1892	162108	313201180	00	0.00	N	2	30
118	20230220	1909	1879	1922	1871	196353	372212445	00	0.00	N	2	30
119	20230213	1879	1871	1917	1854	257062	483558320	00	0.00	N	2	8
120	20230206	1871	1832	1888	1820	113717	210403740	00	0.00	N	2	39
121	20230130	1832	1769	1845	1769	190567	341443410	00	0.00	N	2	63
122	20230125	1769	1781	1781	1760	27293	48274145	00	0.00	N	5	-12
123	20230116	1781	1756	1781	1747	53758	94739220	00	0.00	N	2	17
124	20230109	1764	1735	1769	1735	129027	226434445	00	0.00	N	2	12
125	20230102	1752	1722	1756	1718	220387	382910205	00	0.00	N	2	30
126	20221226	1722	1701	1726	1701	114018	195604670	00	0.00	N	2	13
127	20221219	1709	1701	1709	1696	169186	288165240	00	0.00	N	2	8
128	20221212	1701	1701	1701	1688	384230	652342365	00	0.00	N	2	5
129	20221205	1696	1688	1705	1684	994890	1685573985	00	0.00	N	3	0