KissMeData/439730/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	2150	2150	2150	2150	0	0	00	0.00	N	3	0
3	20250210	2150	2150	2150	2150	0	0	00	0.00	N	3	0
4	20250203	2150	2150	2150	2150	0	0	00	0.00	N	3	0
5	20250131	2150	2150	2150	2150	0	0	00	0.00	N	3	0
6	20250120	2150	2150	2150	2150	0	0	00	0.00	N	3	0
7	20250113	2150	2150	2150	2150	0	0	00	0.00	N	3	0
8	20250106	2150	2150	2150	2150	0	0	00	0.00	N	3	0
9	20241230	2150	2150	2150	2150	0	0	00	0.00	N	3	0
10	20241223	2150	2150	2150	2150	0	0	00	0.00	N	3	0
11	20241216	2150	2150	2150	2150	0	0	00	0.00	N	3	0
12	20241209	2150	2150	2150	2150	0	0	00	0.00	N	3	0
13	20241202	2150	2150	2150	2150	0	0	00	0.00	N	3	0
14	20241125	2150	2150	2150	2150	0	0	00	0.00	N	3	0
15	20241118	2150	2150	2150	2150	0	0	00	0.00	N	3	0
16	20241111	2150	2230	2235	2135	103600	224784205	00	0.00	N	5	-30
17	20241104	2180	2260	2270	2160	45224	98477350	00	0.00	N	3	0
18	20241028	2180	2245	2290	2175	25343	55573475	00	0.00	N	2	10
19	20241021	2170	2190	2255	2155	84833	184651110	00	0.00	N	5	-25
20	20241014	2195	2330	2330	2170	25515	55915340	00	0.00	N	5	-5
21	20241007	2200	2220	2340	2195	23782	52428060	00	0.00	N	5	-10
22	20240930	2210	2340	2340	2205	16733	37263245	00	0.00	N	5	-40
23	20240923	2250	2245	2340	2205	38199	85501975	00	0.00	N	2	30
24	20240919	2220	2220	2330	2200	6919	15427840	00	0.00	N	2	30
25	20240909	2190	2270	2310	2180	173283	382186495	00	0.00	N	5	-70
26	20240902	2260	2275	2275	2200	26329	58671500	00	0.00	N	5	-10
27	20240826	2270	2240	2350	2200	60945	136891310	00	0.00	N	2	30
28	20240819	2240	2370	2425	2200	114912	263665785	00	0.00	N	5	-175
29	20240812	2415	2345	2415	2310	20987	49591665	00	0.00	N	2	80
30	20240805	2335	2390	2390	2280	25881	60080610	00	0.00	N	5	-60
31	20240729	2395	2400	2465	2325	14610	34755945	00	0.00	N	5	-5
32	20240722	2400	2490	2490	2370	18382	44440935	00	0.00	N	5	-50
33	20240715	2450	2490	2500	2440	18541	45636795	00	0.00	N	5	-45
34	20240708	2495	2550	2550	2470	14014	35267850	00	0.00	N	5	-60
35	20240701	2555	2515	2575	2455	27519	69258160	00	0.00	N	2	40
36	20240624	2515	2470	2550	2405	21662	53579115	00	0.00	N	2	45
37	20240617	2470	2500	2590	2425	11198	28247060	00	0.00	N	5	-35
38	20240610	2505	2485	2515	2410	15699	38973290	00	0.00	N	2	15
39	20240603	2490	2405	2495	2370	55877	135944505	00	0.00	N	2	80
40	20240527	2410	2425	2455	2320	50474	120013690	00	0.00	N	5	-40
41	20240520	2450	2475	2495	2420	42559	104294265	00	0.00	N	5	-35
42	20240513	2485	2495	2495	2415	7005	17322950	00	0.00	N	5	-15
43	20240507	2500	2580	2580	2485	29877	74940675	00	0.00	N	5	-85
44	20240429	2585	2575	2590	2425	18774	47984135	00	0.00	N	2	5
45	20240422	2580	2535	2580	2505	33219	84507905	00	0.00	N	2	40
46	20240415	2540	2520	2555	2500	38218	96252820	00	0.00	N	2	20
47	20240408	2520	2500	2550	2425	48629	121175165	00	0.00	N	2	10
48	20240401	2510	2515	2550	2455	50495	126419460	00	0.00	N	5	-5
49	20240325	2515	2545	2560	2450	52492	130757165	00	0.00	N	5	-30
50	20240318	2545	2595	2595	2500	44939	114623750	00	0.00	N	5	-50
51	20240311	2595	2495	2600	2455	32921	83348910	00	0.00	N	2	95
52	20240304	2500	2640	2650	2430	51526	128769895	00	0.00	N	5	-145
53	20240226	2645	2660	2680	2570	23267	61392970	00	0.00	N	5	-5
54	20240219	2650	2505	2675	2505	47629	124175010	00	0.00	N	2	140
55	20240213	2510	2475	2510	2440	17028	42275080	00	0.00	N	2	35
56	20240205	2475	2475	2500	2415	14237	34785620	00	0.00	N	3	0
57	20240129	2475	2500	2515	2400	26357	65141865	00	0.00	N	5	-25
58	20240122	2500	2475	2510	2450	15725	39169295	00	0.00	N	2	25
59	20240115	2475	2445	2480	2390	41957	102042840	00	0.00	N	2	35
60	20240108	2440	2415	2440	2370	26569	63814175	00	0.00	N	2	40
61	20240102	2400	2350	2410	2325	34559	82220685	00	0.00	N	2	40
62	20231226	2360	2360	2375	2260	32218	74831125	00	0.00	N	2	30
63	20231218	2330	2280	2395	2260	35419	82047475	00	0.00	N	5	-45
64	20231211	2375	2360	2400	2280	40024	94670920	00	0.00	N	2	30
65	20231204	2345	2350	2385	2260	10944	25314335	00	0.00	N	5	-45
66	20231127	2390	2280	2420	2250	97506	227722610	00	0.00	N	2	110
67	20231120	2280	2280	2280	2235	19810	44895510	00	0.00	N	3	0
68	20231113	2280	2275	2285	2220	15728	35193865	00	0.00	N	2	5
69	20231106	2275	2225	2290	2220	20477	45754855	00	0.00	N	2	25
70	20231030	2250	2220	2270	2220	33920	75757070	00	0.00	N	5	-30
71	20231023	2280	2290	2320	2200	65685	146905025	00	0.00	N	5	-5
72	20231016	2285	2305	2350	2240	56180	128547660	00	0.00	N	5	-55
73	20231010	2340	2360	2365	2300	52199	121243090	00	0.00	N	5	-15
74	20231004	2355	2355	2480	2300	48628	115588670	00	0.00	N	3	0
75	20230925	2355	2300	2520	2280	142414	343161085	00	0.00	N	2	60
76	20230918	2295	2310	2330	2270	60207	137368040	00	0.00	N	5	-5
77	20230911	2300	2320	2325	2280	37291	85803480	00	0.00	N	5	-20
78	20230904	2320	2275	2325	2260	26187	60245820	00	0.00	N	2	10
79	20230828	2310	2230	2315	2220	16238	37028650	00	0.00	N	2	80
80	20230821	2230	2305	2305	2230	50192	112988285	00	0.00	N	5	-80
81	20230814	2310	2305	2325	2265	25488	58121405	00	0.00	N	2	5
82	20230807	2305	2295	2330	2280	43787	100447015	00	0.00	N	5	-25
83	20230731	2330	2290	2335	2285	37573	86845650	00	0.00	N	5	-5
84	20230724	2335	2345	2380	2260	124537	288581560	00	0.00	N	5	-30
85	20230717	2365	2355	2400	2315	37552	88510150	00	0.00	N	5	-15
86	20230710	2380	2375	2410	2350	33952	80388040	00	0.00	N	5	-20
87	20230703	2400	2375	2400	2350	27225	64781845	00	0.00	N	2	20
88	20230626	2380	2410	2420	2340	42532	101734000	00	0.00	N	5	-30
89	20230619	2410	2390	2425	2360	28489	67995765	00	0.00	N	5	-5
90	20230612	2415	2375	2430	2340	99133	236928055	00	0.00	N	2	40
91	20230605	2375	2330	2380	2295	83191	194826105	00	0.00	N	2	55
92	20230530	2320	2300	2335	2285	42062	97620310	00	0.00	N	2	5
93	20230522	2315	2255	2335	2255	79353	182352755	00	0.00	N	2	45
94	20230515	2270	2255	2340	2235	54026	122732680	00	0.00	N	2	35
95	20230508	2235	2210	2235	2185	47026	104054445	00	0.00	N	2	45
96	20230502	2190	2150	2215	2150	83302	182133205	00	0.00	N	2	25
97	20230424	2165	2185	2185	2120	53157	114567895	00	0.00	N	5	-5
98	20230417	2170	2115	2200	2110	57851	124707080	00	0.00	N	2	50
99	20230410	2120	2160	2180	2120	73686	157577230	00	0.00	N	5	-35
100	20230403	2155	2165	2200	2145	47228	102512865	00	0.00	N	3	0
101	20230327	2155	2140	2170	2125	35960	76837875	00	0.00	N	2	5
102	20230320	2150	2140	2175	2120	69216	148562560	00	0.00	N	2	25
103	20230313	2125	2140	2175	2115	79346	168961050	00	0.00	N	5	-50
104	20230306	2175	2160	2190	2155	38179	83032685	00	0.00	N	3	0
105	20230227	2175	2175	2200	2165	37753	82471365	00	0.00	N	5	-20
106	20230220	2195	2150	2195	2145	59134	128817115	00	0.00	N	2	25
107	20230213	2170	2130	2175	2125	66153	142725065	00	0.00	N	2	25
108	20230206	2145	2155	2160	2125	56272	120729005	00	0.00	N	5	-10
109	20230130	2155	2085	2160	2085	47011	99665670	00	0.00	N	2	65
110	20230125	2090	2070	2095	2070	48019	100235945	00	0.00	N	3	0
111	20230116	2090	2095	2110	2080	39760	83088220	00	0.00	N	5	-5
112	20230109	2095	2055	2110	2055	61597	128514225	00	0.00	N	2	30
113	20230102	2065	2035	2070	2035	36050	74082190	00	0.00	N	2	20
114	20221226	2045	2035	2050	2025	111938	227861520	00	0.00	N	2	10
115	20221219	2035	2030	2035	2020	87841	178056605	00	0.00	N	2	5
116	20221212	2030	2010	2035	2010	63092	127768435	00	0.00	N	2	15
117	20221205	2015	2025	2040	2005	101480	204920870	00	0.00	N	5	-10
118	20221128	2025	2010	2025	2005	119306	240438110	00	0.00	N	2	5
119	20221121	2020	2025	2030	2005	90504	182155865	00	0.00	N	5	-5
120	20221114	2025	2020	2030	2015	208359	421302695	00	0.00	N	2	10
121	20221107	2015	2000	2020	2000	99658	200194175	00	0.00	N	2	10
122	20221031	2005	2010	2015	2000	392273	787768205	00	0.00	N	5	-5
123	20221028	2010	2020	2020	2000	1617565	3258810070	00	0.00	N	2	2010