KissMeData/442130/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	2135	2130	2135	2120	15387	32734255	00	0.00	N	2	5
3	20250331	2130	2125	2130	2115	86213	182585051	00	0.00	N	2	5
4	20250324	2125	2120	2125	2115	63003	133343130	00	0.00	N	2	10
5	20250317	2115	2115	2125	2110	13278	28053029	00	0.00	N	5	-5
6	20250310	2120	2125	2125	2100	121921	257246920	00	0.00	N	2	10
7	20250304	2110	2125	2125	2110	107145	226346860	00	0.00	N	5	-10
8	20250224	2120	2120	2135	2110	130260	275720695	00	0.00	N	5	-15
9	20250217	2135	2135	2135	2110	88098	186342445	00	0.00	N	2	10
10	20250210	2125	2135	2140	2100	78778	166934745	00	0.00	N	5	-10
11	20250203	2135	2125	2145	2110	32919	69963340	00	0.00	N	2	10
12	20250131	2125	2125	2125	2105	729	1547605	00	0.00	N	2	5
13	20250120	2120	2105	2120	2080	47354	99162460	00	0.00	N	2	15
14	20250113	2105	2100	2115	2080	48343	100806805	00	0.00	N	2	20
15	20250106	2085	2120	2125	2085	15871	33295275	00	0.00	N	5	-20
16	20241230	2105	2120	2125	2085	5801	12160830	00	0.00	N	3	0
17	20241223	2105	2125	2125	2085	51048	107201960	00	0.00	N	5	-15
18	20241216	2120	2100	2120	2090	5040	10558470	00	0.00	N	2	15
19	20241209	2105	2130	2135	2080	63918	133933725	00	0.00	N	5	-10
20	20241202	2115	2125	2145	2100	76929	162322700	00	0.00	N	2	5
21	20241125	2110	2115	2140	2105	37198	78698395	00	0.00	N	5	-10
22	20241118	2120	2125	2130	2090	71150	150525460	00	0.00	N	5	-10
23	20241111	2130	2205	2205	2090	53117	113487640	00	0.00	N	5	-50
24	20241104	2180	2220	2235	2170	18851	41226925	00	0.00	N	5	-40
25	20241028	2220	2270	2270	2200	20692	46246285	00	0.00	N	5	-40
26	20241021	2260	2285	2285	2200	13303	29609620	00	0.00	N	2	35
27	20241014	2225	2225	2345	2195	7306	16386420	00	0.00	N	2	5
28	20241007	2220	2250	2270	2200	26541	59256150	00	0.00	N	5	-15
29	20240930	2235	2235	2250	2230	11228	25108885	00	0.00	N	5	-5
30	20240923	2240	2225	2270	2205	19987	44745080	00	0.00	N	2	15
31	20240919	2225	2200	2250	2160	11045	24309035	00	0.00	N	2	25
32	20240909	2200	2260	2260	2160	93143	205033320	00	0.00	N	2	25
33	20240902	2175	2285	2285	2170	56610	125117905	00	0.00	N	5	-105
34	20240826	2280	2250	2285	2200	20387	44973485	00	0.00	N	2	55
35	20240819	2225	2315	2370	2205	68349	156088625	00	0.00	N	5	-125
36	20240812	2350	2335	2350	2275	13239	30815475	00	0.00	N	2	10
37	20240805	2340	2440	2440	2225	73625	168007160	00	0.00	N	5	-40
38	20240729	2380	2350	2410	2335	14069	33179620	00	0.00	N	2	25
39	20240722	2355	2320	2365	2320	20256	47410715	00	0.00	N	2	35
40	20240715	2320	2345	2390	2300	17736	41150505	00	0.00	N	5	-55
41	20240708	2375	2380	2395	2310	22580	53348935	00	0.00	N	5	-5
42	20240701	2380	2350	2380	2300	20077	47143630	00	0.00	N	2	30
43	20240624	2350	2355	2365	2310	5856	13707250	00	0.00	N	5	-10
44	20240617	2360	2335	2365	2300	17643	41347580	00	0.00	N	2	20
45	20240610	2340	2350	2380	2280	17477	40739505	00	0.00	N	5	-10
46	20240603	2350	2290	2355	2290	10006	23366840	00	0.00	N	2	60
47	20240527	2290	2315	2345	2260	15582	35661570	00	0.00	N	5	-55
48	20240520	2345	2335	2355	2310	48177	112086750	00	0.00	N	5	-30
49	20240513	2375	2380	2385	2320	9562	22527225	00	0.00	N	5	-10
50	20240507	2385	2415	2420	2360	23690	56552730	00	0.00	N	5	-35
51	20240429	2420	2395	2460	2365	34933	83947040	00	0.00	N	2	25
52	20240422	2395	2380	2400	2330	29262	69303335	00	0.00	N	2	10
53	20240415	2385	2375	2385	2330	45872	108434015	00	0.00	N	2	5
54	20240408	2380	2345	2380	2335	33604	79413680	00	0.00	N	2	35
55	20240401	2345	2295	2350	2275	30674	71529380	00	0.00	N	2	55
56	20240325	2290	2330	2330	2285	39790	91663400	00	0.00	N	5	-40
57	20240318	2330	2385	2390	2310	71630	166790820	00	0.00	N	5	-60
58	20240311	2390	2295	2390	2295	52611	122761825	00	0.00	N	2	95
59	20240304	2295	2370	2370	2265	58882	135663275	00	0.00	N	5	-55
60	20240226	2350	2340	2375	2310	38093	89079120	00	0.00	N	2	20
61	20240219	2330	2415	2425	2310	149697	352394150	00	0.00	N	5	-85
62	20240213	2415	2400	2425	2355	7879	18918610	00	0.00	N	2	20
63	20240205	2395	2365	2400	2330	11568	27574315	00	0.00	N	2	20
64	20240129	2375	2370	2400	2340	23435	55498775	00	0.00	N	5	-5
65	20240122	2380	2350	2380	2305	17620	41191745	00	0.00	N	2	30
66	20240115	2350	2320	2370	2305	65829	153465880	00	0.00	N	2	10
67	20240108	2340	2320	2350	2290	27354	63567470	00	0.00	N	2	20
68	20240102	2320	2225	2325	2220	36647	83186960	00	0.00	N	2	95
69	20231226	2225	2205	2295	2200	11496	25522390	00	0.00	N	5	-5
70	20231218	2230	2240	2240	2190	19904	43843125	00	0.00	N	5	-10
71	20231211	2240	2230	2240	2205	23845	53314045	00	0.00	N	2	15
72	20231204	2225	2240	2250	2200	24635	54626545	00	0.00	N	5	-5
73	20231127	2230	2195	2240	2195	32866	72941190	00	0.00	N	2	20
74	20231120	2210	2200	2220	2180	6547	14345265	00	0.00	N	3	0
75	20231113	2210	2215	2215	2160	35599	77609960	00	0.00	N	2	10
76	20231106	2200	2180	2210	2160	62161	135171135	00	0.00	N	2	10
77	20231030	2190	2210	2215	2160	17365	37707155	00	0.00	N	3	0
78	20231023	2190	2240	2240	2160	76313	167097985	00	0.00	N	5	-50
79	20231016	2240	2455	2460	2200	480960	1093534945	00	0.00	N	5	-215
80	20231010	2455	2565	2685	2440	124807	313023535	00	0.00	N	5	-110
81	20231004	2565	2530	2615	2475	45593	116224050	00	0.00	N	2	35
82	20230925	2530	2690	2690	2470	119598	300067770	00	0.00	N	5	-160
83	20230918	2690	2545	2750	2420	361296	930466410	00	0.00	N	2	190
84	20230911	2500	2370	2525	2365	328304	805006135	00	0.00	N	2	180
85	20230904	2320	2250	2400	2215	178766	411953920	00	0.00	N	2	75
86	20230828	2245	2230	2250	2190	82017	182132980	00	0.00	N	2	15
87	20230821	2230	2190	2240	2175	4068	8950470	00	0.00	N	2	30
88	20230814	2200	2270	2280	2160	37053	81886855	00	0.00	N	5	-40
89	20230807	2240	2220	2255	2140	46466	103183375	00	0.00	N	2	40
90	20230731	2200	2175	2230	2115	80876	173208010	00	0.00	N	2	20
91	20230724	2180	2225	2245	2150	91108	200264090	00	0.00	N	5	-65
92	20230717	2245	2245	2265	2220	48304	108093930	00	0.00	N	3	0
93	20230710	2245	2220	2290	2205	60400	134855395	00	0.00	N	2	20
94	20230703	2225	2230	2240	2200	78787	174227045	00	0.00	N	5	-5
95	20230626	2230	2200	2240	2190	35741	78671695	00	0.00	N	2	5
96	20230619	2225	2235	2235	2180	39899	87982715	00	0.00	N	3	0
97	20230612	2225	2210	2230	2190	47032	103925880	00	0.00	N	3	0
98	20230605	2225	2185	2230	2180	78367	172784370	00	0.00	N	2	25
99	20230530	2200	2175	2205	2170	50826	111520825	00	0.00	N	2	10
100	20230522	2190	2190	2200	2170	42052	91763240	00	0.00	N	2	15
101	20230515	2175	2160	2195	2135	31884	68781990	00	0.00	N	2	5
102	20230508	2170	2155	2190	2125	56834	122008425	00	0.00	N	2	30
103	20230502	2140	2130	2200	2090	30055	64024435	00	0.00	N	2	15
104	20230424	2125	2100	2130	2080	25325	53228220	00	0.00	N	2	30
105	20230417	2095	2070	2100	2060	34156	70815515	00	0.00	N	2	35
106	20230410	2060	2080	2100	2045	46119	95013620	00	0.00	N	5	-25
107	20230403	2085	2050	2095	2045	34382	71122890	00	0.00	N	2	30
108	20230327	2055	2075	2075	2025	43286	88087200	00	0.00	N	2	5
109	20230320	2050	2095	2095	1982	63641	129378502	00	0.00	N	5	-25
110	20230313	2075	2100	2100	2040	20900	43005720	00	0.00	N	5	-10
111	20230306	2085	2115	2125	2060	33258	69243120	00	0.00	N	5	-45
112	20230227	2130	2160	2175	2100	30880	66607475	00	0.00	N	5	-30
113	20230220	2160	2130	2165	2100	29697	63744820	00	0.00	N	2	40
114	20230213	2120	2075	2130	2075	73446	153596550	00	0.00	N	2	55
115	20230206	2065	2055	2075	2050	21571	44507320	00	0.00	N	2	10
116	20230130	2055	2025	2060	2025	38084	77506165	00	0.00	N	2	15
117	20230125	2040	2030	2040	2025	32312	65596570	00	0.00	N	3	0
118	20230116	2040	2040	2050	2020	42856	86962295	00	0.00	N	3	0
119	20230109	2040	2030	2060	2020	86390	175479345	00	0.00	N	5	-5
120	20230102	2045	2040	2070	2030	36426	74561010	00	0.00	N	2	5
121	20221226	2040	2020	2045	2015	37066	75175095	00	0.00	N	2	20
122	20221219	2020	2020	2040	2010	121177	245568255	00	0.00	N	3	0
123	20221212	2020	2005	2030	2000	127082	255863650	00	0.00	N	2	5
124	20221205	2015	1995	2015	1985	235735	471780105	00	0.00	N	2	15
125	20221201	2000	2000	2005	1985	863938	1722587780	00	0.00	N	2	2000