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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	2100	2099	2105	2099	556237	1169315945	00	0.00	N	2	1
3	20250217	2099	2099	2099	2099	0	0	00	0.00	N	3	0
4	20250210	2099	2099	2099	2099	0	0	00	0.00	N	3	0
5	20250203	2099	2099	2099	2099	0	0	00	0.00	N	3	0
6	20250131	2099	2099	2099	2099	0	0	00	0.00	N	3	0
7	20250120	2099	2099	2099	2099	0	0	00	0.00	N	3	0
8	20250113	2099	2099	2099	2099	0	0	00	0.00	N	3	0
9	20250106	2099	2099	2099	2099	0	0	00	0.00	N	3	0
10	20241230	2099	2099	2099	2099	0	0	00	0.00	N	3	0
11	20241223	2099	2099	2099	2099	0	0	00	0.00	N	3	0
12	20241216	2099	2099	2099	2099	0	0	00	0.00	N	3	0
13	20241209	2099	2099	2099	2099	0	0	00	0.00	N	3	0
14	20241202	2099	2099	2099	2099	0	0	00	0.00	N	3	0
15	20241125	2099	2099	2099	2099	0	0	00	0.00	N	3	0
16	20241118	2099	2099	2099	2099	0	0	00	0.00	N	3	0
17	20241111	2099	2178	2183	2085	106065	224784205	00	0.00	N	5	-30
18	20241104	2129	2207	2217	2109	46299	98477350	00	0.00	N	3	0
19	20241028	2129	2192	2236	2124	25944	55573475	00	0.00	N	2	10
20	20241021	2119	2139	2202	2104	86850	184651110	00	0.00	N	5	-24
21	20241014	2143	2275	2275	2119	26119	55915340	00	0.00	N	5	-5
22	20241007	2148	2168	2285	2143	24346	52428060	00	0.00	N	5	-10
23	20240930	2158	2285	2285	2153	17130	37263245	00	0.00	N	5	-39
24	20240923	2197	2192	2285	2153	39107	85501975	00	0.00	N	2	29
25	20240919	2168	2168	2275	2148	7083	15427840	00	0.00	N	2	29
26	20240909	2139	2217	2256	2129	177406	382186495	00	0.00	N	5	-68
27	20240902	2207	2222	2222	2148	26954	58671500	00	0.00	N	5	-10
28	20240826	2217	2187	2295	2148	62393	136891310	00	0.00	N	2	30
29	20240819	2187	2314	2368	2148	117645	263665785	00	0.00	N	5	-171
30	20240812	2358	2290	2358	2256	21485	49591665	00	0.00	N	2	78
31	20240805	2280	2334	2334	2226	26495	60080610	00	0.00	N	5	-59
32	20240729	2339	2344	2407	2270	14955	34755945	00	0.00	N	5	-5
33	20240722	2344	2432	2432	2314	18817	44440935	00	0.00	N	5	-49
34	20240715	2393	2432	2441	2383	18980	45636795	00	0.00	N	5	-43
35	20240708	2436	2490	2490	2412	14345	35267850	00	0.00	N	5	-59
36	20240701	2495	2456	2515	2397	28171	69258160	00	0.00	N	2	39
37	20240624	2456	2412	2490	2349	22175	53579115	00	0.00	N	2	44
38	20240617	2412	2441	2529	2368	11462	28247060	00	0.00	N	5	-34
39	20240610	2446	2427	2456	2353	16070	38973290	00	0.00	N	2	14
40	20240603	2432	2349	2436	2314	57205	135944505	00	0.00	N	2	79
41	20240527	2353	2368	2397	2266	51673	120013690	00	0.00	N	5	-40
42	20240520	2393	2417	2436	2363	43569	104294265	00	0.00	N	5	-34
43	20240513	2427	2436	2436	2358	7170	17322950	00	0.00	N	5	-14
44	20240507	2441	2519	2519	2427	30586	74940675	00	0.00	N	5	-83
45	20240429	2524	2515	2529	2368	19220	47984135	00	0.00	N	2	5
46	20240422	2519	2476	2519	2446	34008	84507905	00	0.00	N	2	39
47	20240415	2480	2461	2495	2441	39125	96252820	00	0.00	N	2	19
48	20240408	2461	2441	2490	2368	49785	121175165	00	0.00	N	2	10
49	20240401	2451	2456	2490	2397	51694	126419460	00	0.00	N	5	-5
50	20240325	2456	2485	2500	2393	53740	130757165	00	0.00	N	5	-29
51	20240318	2485	2534	2534	2441	46007	114623750	00	0.00	N	5	-49
52	20240311	2534	2436	2539	2397	33702	83348910	00	0.00	N	2	93
53	20240304	2441	2578	2588	2373	52750	128769895	00	0.00	N	5	-142
54	20240226	2583	2598	2617	2510	23818	61392970	00	0.00	N	5	-5
55	20240219	2588	2446	2612	2446	48760	124175010	00	0.00	N	2	137
56	20240213	2451	2417	2451	2383	17432	42275080	00	0.00	N	2	34
57	20240205	2417	2417	2441	2358	14574	34785620	00	0.00	N	3	0
58	20240129	2417	2441	2456	2344	26982	65141865	00	0.00	N	5	-24
59	20240122	2441	2417	2451	2393	16096	39169295	00	0.00	N	2	24
60	20240115	2417	2388	2422	2334	42953	102042840	00	0.00	N	2	34
61	20240108	2383	2358	2383	2314	27199	63814175	00	0.00	N	2	39
62	20240102	2344	2295	2353	2270	35380	82220685	00	0.00	N	2	39
63	20231226	2305	2305	2319	2207	32984	74831125	00	0.00	N	2	30
64	20231218	2275	2226	2339	2207	36259	82047475	00	0.00	N	5	-44
65	20231211	2319	2305	2344	2226	40974	94670920	00	0.00	N	2	29
66	20231204	2290	2295	2329	2207	11201	25314335	00	0.00	N	5	-44
67	20231127	2334	2226	2363	2197	99826	227722610	00	0.00	N	2	108
68	20231120	2226	2226	2226	2183	20280	44895510	00	0.00	N	3	0
69	20231113	2226	2222	2231	2168	16101	35193865	00	0.00	N	2	4
70	20231106	2222	2173	2236	2168	20962	45754855	00	0.00	N	2	25
71	20231030	2197	2168	2217	2168	34725	75757070	00	0.00	N	5	-29
72	20231023	2226	2236	2266	2148	67247	146905025	00	0.00	N	5	-5
73	20231016	2231	2251	2295	2187	57515	128547660	00	0.00	N	5	-54
74	20231010	2285	2305	2309	2246	53440	121243090	00	0.00	N	5	-15
75	20231004	2300	2300	2422	2246	49784	115588670	00	0.00	N	3	0
76	20230925	2300	2246	2461	2226	145803	343161085	00	0.00	N	2	59
77	20230918	2241	2256	2275	2217	61638	137368040	00	0.00	N	5	-5
78	20230911	2246	2266	2270	2226	38177	85803480	00	0.00	N	5	-20
79	20230904	2266	2222	2270	2207	26808	60245820	00	0.00	N	2	10
80	20230828	2256	2178	2261	2168	16621	37028650	00	0.00	N	2	78
81	20230821	2178	2251	2251	2178	51386	112988285	00	0.00	N	5	-78
82	20230814	2256	2251	2270	2212	26093	58121405	00	0.00	N	2	5
83	20230807	2251	2241	2275	2226	44826	100447015	00	0.00	N	5	-24
84	20230731	2275	2236	2280	2231	38466	86845650	00	0.00	N	5	-5
85	20230724	2280	2290	2324	2207	127500	288581560	00	0.00	N	5	-29
86	20230717	2309	2300	2344	2261	38443	88510150	00	0.00	N	5	-15
87	20230710	2324	2319	2353	2295	34757	80388040	00	0.00	N	5	-20
88	20230703	2344	2319	2344	2295	27871	64781845	00	0.00	N	2	20
89	20230626	2324	2353	2363	2285	43541	101734000	00	0.00	N	5	-29
90	20230619	2353	2334	2368	2305	29165	67995765	00	0.00	N	5	-5
91	20230612	2358	2319	2373	2285	101492	236928055	00	0.00	N	2	39
92	20230605	2319	2275	2324	2241	85170	194826105	00	0.00	N	2	53
93	20230530	2266	2246	2280	2231	43062	97620310	00	0.00	N	2	5
94	20230522	2261	2202	2280	2202	81240	182352755	00	0.00	N	2	44
95	20230515	2217	2202	2285	2183	55311	122732680	00	0.00	N	2	34
96	20230508	2183	2158	2183	2134	48143	104054445	00	0.00	N	2	44
97	20230502	2139	2099	2163	2099	85285	182133205	00	0.00	N	2	25
98	20230424	2114	2134	2134	2070	54421	114567895	00	0.00	N	5	-5
99	20230417	2119	2065	2148	2060	59225	124707080	00	0.00	N	2	49
100	20230410	2070	2109	2129	2070	75437	157577230	00	0.00	N	5	-34
101	20230403	2104	2114	2148	2095	48350	102512865	00	0.00	N	3	0
102	20230327	2104	2090	2119	2075	36813	76837875	00	0.00	N	2	5
103	20230320	2150	2140	2175	2120	69216	148562560	00	0.00	N	2	25
104	20230313	2125	2140	2175	2115	79346	168961050	00	0.00	N	5	-50
105	20230306	2175	2160	2190	2155	38179	83032685	00	0.00	N	3	0
106	20230227	2175	2175	2200	2165	37753	82471365	00	0.00	N	5	-20
107	20230220	2195	2150	2195	2145	59134	128817115	00	0.00	N	2	25
108	20230213	2170	2130	2175	2125	66153	142725065	00	0.00	N	2	25
109	20230206	2145	2155	2160	2125	56272	120729005	00	0.00	N	5	-10
110	20230130	2155	2085	2160	2085	47011	99665670	00	0.00	N	2	65
111	20230125	2090	2070	2095	2070	48019	100235945	00	0.00	N	3	0
112	20230116	2090	2095	2110	2080	39760	83088220	00	0.00	N	5	-5
113	20230109	2095	2055	2110	2055	61597	128514225	00	0.00	N	2	30
114	20230102	2065	2035	2070	2035	36050	74082190	00	0.00	N	2	20
115	20221226	2045	2035	2050	2025	111938	227861520	00	0.00	N	2	10
116	20221219	2035	2030	2035	2020	87841	178056605	00	0.00	N	2	5
117	20221212	2030	2010	2035	2010	63092	127768435	00	0.00	N	2	15
118	20221205	2015	2025	2040	2005	101480	204920870	00	0.00	N	5	-10
119	20221128	2025	2010	2025	2005	119306	240438110	00	0.00	N	2	5
120	20221121	2020	2025	2030	2005	90504	182155865	00	0.00	N	5	-5
121	20221114	2025	2020	2030	2015	208359	421302695	00	0.00	N	2	10
122	20221107	2015	2000	2020	2000	99658	200194175	00	0.00	N	2	10
123	20221031	2005	2010	2015	2000	392273	787768205	00	0.00	N	5	-5
124	20221028	2010	2020	2020	2000	1617565	3258810070	00	0.00	N	2	2010