KissMeData/438580/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	2130	2140	2145	2105	13196	27885915	00	0.00	N	2	5
3	20250203	2125	2145	2145	2090	9715	20479095	00	0.00	N	2	5
4	20250131	2120	2145	2145	2090	153	321600	00	0.00	N	2	10
5	20250120	2110	2095	2155	2080	71192	148543090	00	0.00	N	2	15
6	20250113	2095	2095	2095	2080	43930	91522010	00	0.00	N	2	5
7	20250106	2090	2155	2155	2080	75541	158180265	00	0.00	N	5	-15
8	20241230	2105	2135	2150	2080	8014	16770645	00	0.00	N	2	20
9	20241223	2085	2135	2135	2080	8019	16772095	00	0.00	N	5	-25
10	20241216	2110	2125	2135	2085	2701	5677145	00	0.00	N	3	0
11	20241209	2110	2125	2125	2075	51133	106513295	00	0.00	N	5	-10
12	20241202	2120	2115	2120	2095	29117	61408095	00	0.00	N	3	0
13	20241125	2120	2130	2140	2095	12775	27034580	00	0.00	N	2	35
14	20241118	2085	2175	2175	2070	91552	190934545	00	0.00	N	5	-45
15	20241111	2130	2190	2230	2100	58020	124935730	00	0.00	N	5	-60
16	20241104	2190	2195	2285	2165	11379	24926525	00	0.00	N	5	-5
17	20241028	2195	2245	2275	2160	9124	19886090	00	0.00	N	2	5
18	20241021	2190	2180	2270	2180	22179	48533855	00	0.00	N	2	5
19	20241014	2185	2235	2235	2175	26848	59304410	00	0.00	N	5	-40
20	20241007	2225	2215	2315	2180	7201	16098775	00	0.00	N	2	10
21	20240930	2215	2220	2220	2185	2662	5833625	00	0.00	N	3	0
22	20240923	2215	2240	2260	2190	7709	17197280	00	0.00	N	5	-25
23	20240919	2240	2230	2245	2200	2203	4910890	00	0.00	N	2	10
24	20240909	2230	2235	2300	2210	17480	39676815	00	0.00	N	5	-5
25	20240902	2235	2260	2300	2185	33710	74882045	00	0.00	N	2	15
26	20240826	2220	2225	2240	2165	89433	196745620	00	0.00	N	5	-5
27	20240819	2225	2280	2300	2205	29888	66446685	00	0.00	N	5	-55
28	20240812	2280	2285	2290	2250	2150	4888355	00	0.00	N	3	0
29	20240805	2280	2275	2320	2215	23023	51604015	00	0.00	N	3	0
30	20240729	2280	2330	2350	2275	14739	33881315	00	0.00	N	5	-50
31	20240722	2330	2345	2360	2275	13687	31879760	00	0.00	N	5	-20
32	20240715	2350	2335	2360	2320	14811	34619750	00	0.00	N	2	10
33	20240708	2340	2305	2360	2295	11565	26896030	00	0.00	N	2	30
34	20240701	2310	2280	2330	2270	22418	51318810	00	0.00	N	2	30
35	20240624	2280	2320	2370	2240	40360	93360525	00	0.00	N	5	-40
36	20240617	2320	2310	2350	2275	51415	118508415	00	0.00	N	2	20
37	20240610	2300	2315	2315	2260	9050	20719435	00	0.00	N	5	-10
38	20240603	2310	2310	2315	2280	2807	6449125	00	0.00	N	2	10
39	20240527	2300	2290	2315	2260	19655	44778330	00	0.00	N	3	0
40	20240520	2300	2280	2335	2270	56071	129292935	00	0.00	N	5	-10
41	20240513	2310	2305	2320	2280	11032	25386210	00	0.00	N	5	-10
42	20240507	2320	2325	2325	2305	9976	23076490	00	0.00	N	5	-5
43	20240429	2325	2300	2335	2300	22324	51691005	00	0.00	N	2	30
44	20240422	2295	2280	2375	2280	13871	31820330	00	0.00	N	5	-15
45	20240415	2310	2300	2330	2285	35173	80750860	00	0.00	N	5	-25
46	20240408	2335	2340	2345	2295	14532	33471830	00	0.00	N	2	25
47	20240401	2310	2305	2345	2290	9678	22262720	00	0.00	N	3	0
48	20240325	2310	2275	2375	2240	41315	93671555	00	0.00	N	2	30
49	20240318	2280	2315	2315	2245	104292	237620030	00	0.00	N	5	-45
50	20240311	2325	2270	2400	2255	267668	616280995	00	0.00	N	2	55
51	20240304	2270	2270	2270	2270	0	0	00	0.00	N	3	0
52	20240226	2270	2270	2270	2270	0	0	00	0.00	N	3	0
53	20240219	2270	2270	2270	2270	0	0	00	0.00	N	3	0
54	20240213	2270	2270	2270	2270	0	0	00	0.00	N	3	0
55	20240205	2270	2270	2270	2270	0	0	00	0.00	N	3	0
56	20240129	2270	2270	2270	2270	0	0	00	0.00	N	3	0
57	20240122	2270	2270	2270	2270	0	0	00	0.00	N	3	0
58	20240115	2270	2270	2270	2270	0	0	00	0.00	N	3	0
59	20240108	2270	2270	2270	2270	0	0	00	0.00	N	3	0
60	20240102	2270	2270	2270	2270	0	0	00	0.00	N	3	0
61	20231226	2270	2270	2270	2270	0	0	00	0.00	N	3	0
62	20231218	2270	2270	2270	2270	0	0	00	0.00	N	3	0
63	20231211	2270	2270	2270	2270	0	0	00	0.00	N	3	0
64	20231204	2270	2270	2270	2270	0	0	00	0.00	N	3	0
65	20231127	2270	2270	2270	2270	0	0	00	0.00	N	3	0
66	20231120	2270	2270	2270	2270	0	0	00	0.00	N	3	0
67	20231113	2270	2270	2270	2270	0	0	00	0.00	N	3	0
68	20231106	2270	2270	2270	2270	0	0	00	0.00	N	3	0
69	20231030	2270	2270	2270	2270	0	0	00	0.00	N	3	0
70	20231023	2270	2270	2270	2270	0	0	00	0.00	N	3	0
71	20231016	2270	2270	2270	2270	0	0	00	0.00	N	3	0
72	20231010	2270	2270	2270	2270	0	0	00	0.00	N	3	0
73	20231004	2270	2270	2270	2270	0	0	00	0.00	N	3	0
74	20230925	2270	2270	2270	2270	0	0	00	0.00	N	3	0
75	20230918	2270	2270	2270	2270	0	0	00	0.00	N	3	0
76	20230911	2270	2270	2270	2270	0	0	00	0.00	N	3	0
77	20230904	2270	2270	2270	2270	0	0	00	0.00	N	3	0
78	20230828	2270	2270	2270	2270	0	0	00	0.00	N	3	0
79	20230821	2270	2270	2270	2270	0	0	00	0.00	N	3	0
80	20230814	2270	2270	2270	2270	0	0	00	0.00	N	3	0
81	20230807	2270	2270	2270	2270	0	0	00	0.00	N	3	0
82	20230731	2270	2270	2270	2270	0	0	00	0.00	N	3	0
83	20230724	2270	2270	2270	2270	0	0	00	0.00	N	3	0
84	20230717	2270	2223	2353	2223	146111	335196800	00	0.00	N	2	10
85	20230710	2260	2210	2279	2205	24588	54861880	00	0.00	N	2	32
86	20230703	2228	2214	2256	2182	57184	126597115	00	0.00	N	2	14
87	20230626	2214	2168	2233	2163	64327	142109485	00	0.00	N	2	18
88	20230619	2196	2163	2200	2163	20006	43771835	00	0.00	N	2	23
89	20230612	2173	2191	2205	2140	68958	150437665	00	0.00	N	5	-23
90	20230605	2196	2136	2205	2136	51668	112851650	00	0.00	N	2	23
91	20230530	2173	2140	2186	2113	73343	156247510	00	0.00	N	2	23
92	20230522	2150	2117	2150	2094	125819	266078910	00	0.00	N	2	28
93	20230515	2122	2159	2159	2090	260472	550745390	00	0.00	N	5	-37
94	20230508	2159	2159	2159	2159	0	0	00	0.00	N	3	0
95	20230502	2159	2159	2159	2159	0	0	00	0.00	N	3	0
96	20230424	2159	2200	2205	2122	39836	85392145	00	0.00	N	5	-27
97	20230417	2186	2113	2200	2080	65430	141227650	00	0.00	N	2	101
98	20230410	2085	2154	2154	2053	55305	114678500	00	0.00	N	5	-69
99	20230403	2154	2186	2186	2076	52014	110840185	00	0.00	N	2	28
100	20230327	2126	2113	2136	2039	26063	53741890	00	0.00	N	2	13
101	20230320	2113	2090	2136	2043	38742	80032115	00	0.00	N	2	23
102	20230313	2090	2103	2122	2039	33937	69599420	00	0.00	N	5	-13
103	20230306	2103	2205	2205	2071	33760	71515725	00	0.00	N	5	-70
104	20230227	2173	2214	2219	2122	63296	136470715	00	0.00	N	5	-18
105	20230220	2191	2205	2214	2117	73777	160365120	00	0.00	N	2	18
106	20230213	2173	2140	2205	2094	83866	179263160	00	0.00	N	2	74
107	20230206	2099	2048	2140	2048	84498	176493265	00	0.00	N	2	37
108	20230130	2062	2007	2191	2007	214784	444461505	00	0.00	N	2	32
109	20230125	2030	2048	2048	1988	7518	15185255	00	0.00	N	3	0
110	20230116	2030	2030	2057	2002	13327	26836355	00	0.00	N	3	0
111	20230109	2030	2030	2048	2007	14002	28312090	00	0.00	N	3	0
112	20230102	2030	1993	2057	1993	14188	28757990	00	0.00	N	2	10
113	20221226	2020	2025	2048	1983	9424	19031530	00	0.00	N	2	4
114	20221219	2016	2030	2043	1974	57556	114743115	00	0.00	N	5	-9
115	20221212	2025	1979	2062	1956	24177	48406450	00	0.00	N	2	46
116	20221205	1979	1947	1983	1933	127552	248872260	00	0.00	N	5	-9
117	20221128	1988	2007	2025	1965	13879	27539775	00	0.00	N	3	0
118	20221121	1988	2016	2025	1960	53537	106265665	00	0.00	N	5	-32
119	20221114	2020	2020	2057	1997	69758	141265870	00	0.00	N	5	-5
120	20221107	2025	2048	2048	1983	133573	267246155	00	0.00	N	5	-5
121	20221103	2030	1947	2094	1942	1435940	2834967320	00	0.00	N	3	0