KissMeData/448760/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2185	2195	2215	2170	109318	239239545	00	0.00	N	2	5
3	20250507	2180	2225	2225	2100	42676	93355645	00	0.00	N	5	-45
4	20250428	2225	2200	2230	2190	25788	56811405	00	0.00	N	2	10
5	20250421	2215	2175	2295	2170	116962	257647055	00	0.00	N	2	55
6	20250414	2160	2200	2200	2150	64944	140882566	00	0.00	N	5	-35
7	20250407	2195	2180	2205	2145	62371	135353160	00	0.00	N	5	-5
8	20250331	2200	2215	2215	2175	41820	91622540	00	0.00	N	3	0
9	20250324	2200	2180	2225	2180	58242	127398029	00	0.00	N	5	-5
10	20250317	2205	2225	2230	2180	18852	41391815	00	0.00	N	5	-20
11	20250310	2225	2210	2230	2170	22587	49983675	00	0.00	N	2	15
12	20250304	2210	2175	2210	2170	23158	50860490	00	0.00	N	2	5
13	20250224	2205	2200	2210	2165	14239	31318030	00	0.00	N	3	0
14	20250217	2205	2190	2210	2150	11653	25575045	00	0.00	N	2	15
15	20250210	2190	2155	2190	2115	23350	50164745	00	0.00	N	2	30
16	20250203	2160	2180	2180	2120	1443	3078555	00	0.00	N	2	10
17	20250131	2150	2180	2180	2115	1376	2960550	00	0.00	N	2	5
18	20250120	2145	2185	2185	2085	13866	29666235	00	0.00	N	2	20
19	20250113	2125	2160	2160	2080	37473	78536375	00	0.00	N	2	25
20	20250106	2100	2140	2190	2100	7817	16622350	00	0.00	N	5	-30
21	20241230	2130	2125	2130	2080	21441	44967915	00	0.00	N	2	30
22	20241223	2100	2130	2130	2050	114922	239706345	00	0.00	N	5	-15
23	20241216	2115	2135	2135	2095	14913	31492690	00	0.00	N	5	-5
24	20241209	2120	2135	2135	2090	33486	70354680	00	0.00	N	2	15
25	20241202	2105	2115	2145	2090	52305	110458110	00	0.00	N	5	-10
26	20241125	2115	2130	2140	2105	38588	81670105	00	0.00	N	5	-15
27	20241118	2130	2150	2185	2105	77814	165385305	00	0.00	N	2	5
28	20241111	2125	2185	2210	2110	142218	305520755	00	0.00	N	5	-95
29	20241104	2220	2195	2220	2185	14997	33011890	00	0.00	N	2	20
30	20241028	2200	2200	2215	2180	17038	37402450	00	0.00	N	3	0
31	20241021	2200	2180	2215	2175	52067	113475125	00	0.00	N	2	20
32	20241014	2180	2230	2230	2150	120794	261772370	00	0.00	N	5	-35
33	20241007	2215	2230	2230	2150	14795	32511355	00	0.00	N	2	15
34	20240930	2200	2230	2230	2175	12338	27242200	00	0.00	N	5	-10
35	20240923	2210	2195	2235	2180	17432	38278210	00	0.00	N	2	15
36	20240919	2195	2200	2215	2180	2885	6332320	00	0.00	N	2	25
37	20240909	2170	2195	2210	2150	52230	113512370	00	0.00	N	5	-30
38	20240902	2200	2200	2220	2185	35672	78565745	00	0.00	N	5	-5
39	20240826	2205	2225	2230	2175	22007	48469395	00	0.00	N	3	0
40	20240819	2205	2280	2290	2195	68059	152382240	00	0.00	N	5	-75
41	20240812	2280	2270	2290	2235	23305	52835405	00	0.00	N	2	20
42	20240805	2260	2330	2330	2210	18926	42681995	00	0.00	N	5	-75
43	20240729	2335	2295	2340	2265	51596	119463185	00	0.00	N	2	35
44	20240722	2300	2315	2325	2285	32663	75021065	00	0.00	N	5	-20
45	20240715	2320	2365	2365	2295	63565	147267135	00	0.00	N	5	-45
46	20240708	2365	2350	2365	2340	7011	16454495	00	0.00	N	2	15
47	20240701	2350	2345	2360	2305	17141	40146635	00	0.00	N	2	5
48	20240624	2345	2355	2360	2295	16428	37896045	00	0.00	N	5	-15
49	20240617	2360	2350	2370	2315	4008	9387635	00	0.00	N	2	15
50	20240610	2345	2395	2395	2295	21922	50873585	00	0.00	N	5	-35
51	20240603	2380	2325	2385	2300	39848	92872335	00	0.00	N	2	60
52	20240527	2320	2375	2380	2305	28232	66215620	00	0.00	N	5	-60
53	20240520	2380	2350	2390	2350	19201	45422475	00	0.00	N	5	-15
54	20240513	2395	2390	2400	2330	17239	40831275	00	0.00	N	2	5
55	20240507	2390	2470	2470	2360	27108	65118545	00	0.00	N	5	-80
56	20240429	2470	2490	2490	2410	12071	29380415	00	0.00	N	2	10
57	20240422	2460	2480	2500	2430	62107	152636955	00	0.00	N	5	-20
58	20240415	2480	2470	2490	2430	17579	43154060	00	0.00	N	2	20
59	20240408	2460	2410	2475	2410	5237	12774615	00	0.00	N	2	35
60	20240401	2425	2430	2440	2415	18666	45316115	00	0.00	N	5	-10
61	20240325	2435	2435	2445	2410	33167	80840790	00	0.00	N	3	0
62	20240318	2435	2435	2440	2385	10793	26267750	00	0.00	N	3	0
63	20240311	2435	2380	2440	2305	25314	60523620	00	0.00	N	2	55
64	20240304	2380	2425	2455	2340	35857	86074240	00	0.00	N	5	-80
65	20240226	2460	2445	2460	2400	33894	82190730	00	0.00	N	2	25
66	20240219	2435	2370	2450	2370	76944	185827230	00	0.00	N	2	60
67	20240213	2375	2340	2385	2205	18443	43298660	00	0.00	N	2	35
68	20240205	2340	2325	2345	2300	17351	40221910	00	0.00	N	2	15
69	20240129	2325	2345	2365	2300	34737	80900585	00	0.00	N	5	-25
70	20240122	2350	2315	2350	2290	65313	151273590	00	0.00	N	2	35
71	20240115	2315	2290	2325	2260	38607	88339845	00	0.00	N	2	20
72	20240108	2295	2275	2295	2230	42954	96785310	00	0.00	N	2	25
73	20240102	2270	2210	2275	2210	33491	74832875	00	0.00	N	2	60
74	20231226	2210	2175	2245	2170	20021	44059170	00	0.00	N	2	35
75	20231218	2175	2235	2245	2160	41481	90502465	00	0.00	N	5	-25
76	20231211	2200	2210	2240	2180	28973	63445885	00	0.00	N	5	-20
77	20231204	2220	2220	2220	2195	37154	81578635	00	0.00	N	3	0
78	20231127	2220	2210	2235	2195	42674	94241660	00	0.00	N	2	15
79	20231120	2205	2215	2215	2185	7182	15790955	00	0.00	N	3	0
80	20231113	2205	2200	2215	2160	12415	27160835	00	0.00	N	2	15
81	20231106	2190	2180	2215	2150	61684	133067685	00	0.00	N	2	20
82	20231030	2170	2175	2200	2150	26231	56795195	00	0.00	N	5	-10
83	20231023	2180	2200	2210	2155	29266	63968500	00	0.00	N	5	-30
84	20231016	2210	2210	2260	2145	58139	127834525	00	0.00	N	5	-30
85	20231010	2240	2220	2250	2210	14939	33276375	00	0.00	N	3	0
86	20231004	2240	2240	2250	2210	11721	26255870	00	0.00	N	5	-5
87	20230925	2245	2150	2250	2150	45841	102233820	00	0.00	N	2	95
88	20230918	2150	2210	2230	2145	46052	99829490	00	0.00	N	5	-70
89	20230911	2220	2200	2255	2200	15458	34488925	00	0.00	N	3	0
90	20230904	2220	2205	2230	2180	20484	45053140	00	0.00	N	2	5
91	20230828	2215	2180	2225	2175	21403	46776140	00	0.00	N	2	30
92	20230821	2185	2245	2245	2175	36823	80636065	00	0.00	N	5	-60
93	20230814	2245	2230	2260	2225	13517	30281015	00	0.00	N	3	0
94	20230807	2245	2200	2495	2185	456671	1056935340	00	0.00	N	2	45
95	20230731	2200	2200	2240	2190	39369	86703905	00	0.00	N	3	0
96	20230724	2200	2255	2270	2180	116467	259825960	00	0.00	N	5	-90
97	20230717	2290	2295	2325	2265	88613	203089015	00	0.00	N	5	-5
98	20230710	2295	2275	2295	2255	78811	179437245	00	0.00	N	2	10
99	20230703	2285	2250	2300	2250	90813	207641305	00	0.00	N	2	25
100	20230626	2260	2260	2270	2240	69968	157921190	00	0.00	N	2	10
101	20230619	2250	2230	2270	2220	119974	269783310	00	0.00	N	5	-5
102	20230612	2255	2240	2255	2200	88327	197471745	00	0.00	N	2	25
103	20230605	2230	2230	2250	2215	124712	277511075	00	0.00	N	3	0
104	20230530	2230	2230	2235	2200	77673	171995445	00	0.00	N	2	20
105	20230522	2210	2195	2215	2185	123858	272331285	00	0.00	N	2	15
106	20230515	2195	2205	2220	2165	94755	207376310	00	0.00	N	5	-5
107	20230508	2200	2170	2200	2155	75644	165364720	00	0.00	N	2	35
108	20230502	2165	2170	2200	2130	39469	85350775	00	0.00	N	5	-5
109	20230424	2170	2175	2200	2110	212470	454778175	00	0.00	N	5	-5
110	20230417	2175	2105	2180	2100	148545	317823280	00	0.00	N	2	75
111	20230410	2100	2095	2130	2090	109645	230080920	00	0.00	N	2	5
112	20230406	2095	2055	2100	2050	2143051	4430275740	00	0.00	N	2	2095