KissMeData/418210/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250324	2115	2110	2120	2105	362999	766825189	00	0.00	N	2	5
3	20250317	2110	2110	2110	2105	138753	292155737	00	0.00	N	3	0
4	20250310	2110	2110	2110	2105	77200	162810610	00	0.00	N	2	5
5	20250304	2105	2100	2110	2100	212928	448382859	00	0.00	N	2	5
6	20250224	2100	2100	2110	2095	1285363	2700116830	00	0.00	N	3	0
7	20250217	2100	2100	2100	2100	0	0	00	0.00	N	3	0
8	20250210	2100	2100	2100	2100	0	0	00	0.00	N	3	0
9	20250203	2100	2100	2100	2100	0	0	00	0.00	N	3	0
10	20250131	2100	2100	2100	2100	0	0	00	0.00	N	3	0
11	20250120	2100	2100	2100	2100	0	0	00	0.00	N	3	0
12	20250113	2100	2100	2100	2100	0	0	00	0.00	N	3	0
13	20250106	2100	2100	2100	2100	0	0	00	0.00	N	3	0
14	20241230	2100	2100	2100	2100	0	0	00	0.00	N	3	0
15	20241223	2100	2100	2100	2100	0	0	00	0.00	N	3	0
16	20241216	2100	2100	2100	2100	0	0	00	0.00	N	3	0
17	20241209	2100	2100	2100	2100	0	0	00	0.00	N	3	0
18	20241202	2100	2100	2100	2100	0	0	00	0.00	N	3	0
19	20241125	2100	2100	2100	2100	0	0	00	0.00	N	3	0
20	20241118	2100	2100	2100	2100	0	0	00	0.00	N	3	0
21	20241111	2100	2100	2100	2100	0	0	00	0.00	N	3	0
22	20241104	2100	2100	2100	2100	0	0	00	0.00	N	3	0
23	20241028	2100	2100	2100	2100	0	0	00	0.00	N	3	0
24	20241021	2100	2039	2123	2015	84096	172983345	00	0.00	N	2	61
25	20241014	2039	2043	2057	2001	56880	115376025	00	0.00	N	2	14
26	20241007	2025	2090	2090	2025	31315	64092385	00	0.00	N	5	-60
27	20240930	2085	2114	2114	2048	7597	15784565	00	0.00	N	2	9
28	20240923	2076	2090	2123	2039	13898	28876510	00	0.00	N	2	9
29	20240919	2067	2109	2109	2029	5073	10473910	00	0.00	N	5	-23
30	20240909	2090	2123	2132	2025	42798	88473685	00	0.00	N	2	28
31	20240902	2062	2118	2151	2011	73178	151152430	00	0.00	N	5	-61
32	20240826	2123	2188	2193	2071	8075	17131640	00	0.00	N	2	14
33	20240819	2109	2244	2244	2057	24620	53040150	00	0.00	N	5	-131
34	20240812	2240	2146	2291	2146	39776	87785395	00	0.00	N	2	89
35	20240805	2151	2216	2235	2001	83735	179966115	00	0.00	N	5	-65
36	20240729	2216	2324	2329	2174	25067	56477465	00	0.00	N	5	-108
37	20240722	2324	2357	2371	2249	9468	22033830	00	0.00	N	5	-14
38	20240715	2338	2394	2418	2305	34765	81936835	00	0.00	N	5	-61
39	20240708	2399	2441	2516	2329	28210	68140265	00	0.00	N	5	-28
40	20240701	2427	2446	2492	2310	19730	47666555	00	0.00	N	5	-19
41	20240624	2446	2418	2497	2338	41822	101326185	00	0.00	N	5	-42
42	20240617	2488	2324	2516	2324	73401	179521815	00	0.00	N	2	150
43	20240610	2338	2338	2357	2282	28496	66483165	00	0.00	N	3	0
44	20240603	2338	2221	2352	2188	43578	98677715	00	0.00	N	2	117
45	20240527	2221	2259	2291	2160	62760	139163230	00	0.00	N	5	-70
46	20240520	2291	2273	2291	2216	71485	160996555	00	0.00	N	2	28
47	20240513	2263	2315	2338	2263	23822	54502625	00	0.00	N	5	-56
48	20240507	2319	2404	2432	2273	64799	150482790	00	0.00	N	5	-89
49	20240429	2408	2436	2441	2291	55207	132746205	00	0.00	N	5	-28
50	20240422	2436	2263	2446	2244	103289	241258440	00	0.00	N	2	103
51	20240415	2333	2296	2357	2249	34292	79579710	00	0.00	N	3	0
52	20240408	2333	2263	2399	2235	44211	100960215	00	0.00	N	2	60
53	20240401	2273	2244	2329	2230	73903	167875125	00	0.00	N	5	-4
54	20240325	2277	2254	2277	2198	55025	122833425	00	0.00	N	2	23
55	20240318	2254	2226	2277	2170	70742	158493250	00	0.00	N	2	28
56	20240311	2226	2216	2273	2188	25225	56366795	00	0.00	N	2	10
57	20240304	2216	2319	2324	2170	33933	75887235	00	0.00	N	5	-108
58	20240226	2324	2394	2399	2254	24963	57562470	00	0.00	N	5	-70
59	20240219	2394	2216	2413	2212	72486	168559960	00	0.00	N	2	145
60	20240213	2249	2212	2259	2179	56847	126377335	00	0.00	N	2	37
61	20240205	2212	2240	2240	2170	38874	85881355	00	0.00	N	5	-28
62	20240129	2240	2244	2273	2202	43112	96297425	00	0.00	N	5	-33
63	20240122	2273	2230	2273	2198	109309	244466335	00	0.00	N	2	38
64	20240115	2235	2165	2244	2160	84169	185115725	00	0.00	N	2	28
65	20240108	2207	2132	2216	2123	83814	181145565	00	0.00	N	2	75
66	20240102	2132	2071	2137	2043	65239	136473315	00	0.00	N	2	70
67	20231226	2062	2039	2081	2039	30096	62069820	00	0.00	N	2	5
68	20231218	2057	2039	2071	2034	15151	31109995	00	0.00	N	5	-5
69	20231211	2062	2071	2076	2034	25235	51677490	00	0.00	N	5	-9
70	20231204	2071	2043	2090	2034	34550	71190200	00	0.00	N	5	-5
71	20231127	2076	2039	2076	2025	21710	44633240	00	0.00	N	2	19
72	20231120	2057	2039	2057	2011	9846	19986545	00	0.00	N	2	4
73	20231113	2053	2025	2057	1992	44017	89403545	00	0.00	N	2	28
74	20231106	2025	2048	2048	2011	14487	29308645	00	0.00	N	5	-23
75	20231030	2048	2020	2081	2006	28396	57981490	00	0.00	N	2	14
76	20231023	2034	2053	2057	2015	31667	64911655	00	0.00	N	5	-28
77	20231016	2062	2053	2085	2025	43454	89535040	00	0.00	N	2	9
78	20231010	2053	2011	2062	1992	36533	74333045	00	0.00	N	2	19
79	20231004	2034	2011	2048	2006	3987	8071055	00	0.00	N	2	5
80	20230925	2029	2039	2043	1997	11992	24113205	00	0.00	N	5	-19
81	20230918	2048	2076	2076	1997	25818	52441465	00	0.00	N	5	-28
82	20230911	2076	2057	2090	2039	40057	82725465	00	0.00	N	2	19
83	20230904	2057	2043	2067	2011	12155	24807865	00	0.00	N	2	14
84	20230828	2043	1978	2067	1964	54744	109416510	00	0.00	N	2	65
85	20230821	1978	1978	2015	1964	17917	35372490	00	0.00	N	5	-14
86	20230814	1992	1992	2015	1969	17794	35371440	00	0.00	N	2	9
87	20230807	1983	2034	2048	1969	54471	108594630	00	0.00	N	5	-51
88	20230731	2034	2006	2057	1997	8942	18100900	00	0.00	N	3	0
89	20230724	2034	2095	2095	1973	68741	139457650	00	0.00	N	5	-61
90	20230717	2095	2109	2128	2062	42938	89805810	00	0.00	N	5	-19
91	20230710	2114	2118	2132	2104	42809	90454695	00	0.00	N	5	-4
92	20230703	2118	2100	2151	2095	77488	164898595	00	0.00	N	2	14
93	20230626	2104	2114	2123	2062	56816	119064670	00	0.00	N	2	4
94	20230619	2100	2067	2123	2062	113961	238727210	00	0.00	N	2	15
95	20230612	2085	2085	2114	2062	66061	138255885	00	0.00	N	5	-24
96	20230605	2109	2034	2146	2034	230129	480337115	00	0.00	N	2	89
97	20230530	2020	2001	2029	1987	25563	51348380	00	0.00	N	2	19
98	20230522	2001	1964	2001	1964	19737	39230895	00	0.00	N	2	18
99	20230515	1983	1969	2006	1969	33637	66527165	00	0.00	N	2	5
100	20230508	1978	1955	1997	1955	21482	42495380	00	0.00	N	2	23
101	20230502	1955	1940	1964	1936	4998	9767850	00	0.00	N	3	0
102	20230424	1955	1940	1955	1926	126919	245146930	00	0.00	N	2	19
103	20230417	1936	1922	1950	1922	89908	174304575	00	0.00	N	3	0
104	20230410	1936	1936	1945	1908	43607	84089695	00	0.00	N	3	0
105	20230403	1936	1912	1945	1912	46382	89622900	00	0.00	N	2	10
106	20230327	1926	1912	1926	1898	32641	62444530	00	0.00	N	2	18
107	20230320	2040	2050	2200	2030	308063	646098170	00	0.00	N	5	-15
108	20230313	2055	2050	2055	2020	84455	171417635	00	0.00	N	2	5
109	20230306	2050	2065	2085	2045	20707	42660815	00	0.00	N	5	-10
110	20230227	2060	2075	2080	2055	37313	76990695	00	0.00	N	5	-15
111	20230220	2075	2050	2090	2050	32098	66496710	00	0.00	N	2	20
112	20230213	2055	2050	2060	2040	33882	69296690	00	0.00	N	3	0
113	20230206	2055	2035	2055	2035	69187	141185235	00	0.00	N	2	10
114	20230130	2045	2035	2060	2030	75249	153654980	00	0.00	N	5	-10
115	20230125	2055	2035	2055	2035	13158	26875315	00	0.00	N	2	20
116	20230116	2035	2060	2065	2030	29609	60409525	00	0.00	N	5	-15
117	20230109	2050	2025	2060	2025	33441	68457155	00	0.00	N	2	10
118	20230102	2040	2020	2055	2020	10673	21745695	00	0.00	N	2	15
119	20221226	2025	2030	2055	2020	11507	23432475	00	0.00	N	5	-25
120	20221219	2050	2010	2050	2005	56577	114925990	00	0.00	N	2	40
121	20221212	2010	2010	2020	2000	44479	89180915	00	0.00	N	3	0
122	20221205	2010	2005	2025	1995	68496	137529225	00	0.00	N	2	5
123	20221128	2005	2005	2020	1995	44736	89869985	00	0.00	N	5	-5
124	20221121	2010	2015	2015	1995	174581	349322090	00	0.00	N	5	-5
125	20221114	2015	2040	2040	2000	80477	161816535	00	0.00	N	5	-5
126	20221107	2020	2030	2030	2005	42726	85907680	00	0.00	N	3	0
127	20221031	2020	2005	2030	1995	199092	400601085	00	0.00	N	5	-20
128	20221024	2040	2070	2085	2025	96443	197260855	00	0.00	N	5	-50
129	20221017	2090	2080	2120	2060	51054	106205260	00	0.00	N	3	0
130	20221011	2090	2120	2120	2065	96687	202025030	00	0.00	N	5	-35
131	20221004	2125	2120	2130	2100	79528	167979205	00	0.00	N	2	5
132	20220926	2120	2165	2165	2115	124481	264696420	00	0.00	N	5	-45
133	20220919	2165	2160	2170	2130	127471	274566385	00	0.00	N	2	10
134	20220913	2155	2110	2170	2105	118353	253230370	00	0.00	N	2	40
135	20220905	2115	2105	2125	2100	54444	114739300	00	0.00	N	5	-5
136	20220829	2120	2115	2125	2105	104568	220748995	00	0.00	N	5	-15
137	20220822	2135	2135	2140	2125	52322	111493205	00	0.00	N	3	0
138	20220816	2135	2130	2140	2125	61103	130173390	00	0.00	N	3	0
139	20220808	2135	2135	2140	2125	82743	176307715	00	0.00	N	3	0
140	20220801	2135	2145	2160	2120	406953	870497145	00	0.00	N	5	-10
141	20220729	2145	2150	2160	2140	1435946	3083903705	00	0.00	N	2	2145