KissMeData/442770/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	2240	2200	2250	2200	88895	198389770	00	0.00	N	2	40
3	20250428	2200	2185	2220	2175	30347	66638455	00	0.00	N	2	10
4	20250421	2190	2195	2195	2170	12219	26732080	00	0.00	N	5	-15
5	20250414	2205	2190	2250	2170	34666	76336200	00	0.00	N	2	35
6	20250407	2170	2150	2225	2150	8897	19246085	00	0.00	N	3	0
7	20250331	2170	2175	2235	2145	14459	31330240	00	0.00	N	3	0
8	20250324	2170	2180	2180	2150	45372	98232890	00	0.00	N	5	-5
9	20250317	2175	2140	2185	2140	28715	62313431	00	0.00	N	2	20
10	20250310	2155	2165	2175	2125	13292	28693160	00	0.00	N	5	-10
11	20250304	2165	2175	2180	2150	5113	11043515	00	0.00	N	5	-10
12	20250224	2175	2190	2190	2165	12265	26640615	00	0.00	N	5	-5
13	20250217	2180	2195	2195	2155	8831	19167335	00	0.00	N	2	5
14	20250210	2175	2165	2195	2150	20035	43384615	00	0.00	N	2	10
15	20250203	2165	2190	2190	2135	7025	15127055	00	0.00	N	2	5
16	20250131	2160	2185	2185	2155	6656	14381510	00	0.00	N	2	5
17	20250120	2155	2185	2185	2095	29509	63454420	00	0.00	N	2	30
18	20250113	2125	2175	2175	2085	68245	142986275	00	0.00	N	2	25
19	20250106	2100	2180	2180	2100	5443	11557225	00	0.00	N	5	-45
20	20241230	2145	2075	2215	2070	9238	19845560	00	0.00	N	2	80
21	20241223	2065	2120	2190	2065	143169	298451490	00	0.00	N	5	-45
22	20241216	2110	2100	2135	2090	31693	66791425	00	0.00	N	2	10
23	20241209	2100	2135	2135	2095	31400	66073605	00	0.00	N	5	-5
24	20241202	2105	2130	2145	2095	54305	115247945	00	0.00	N	5	-10
25	20241125	2115	2125	2130	2105	47702	100913375	00	0.00	N	2	15
26	20241118	2100	2125	2210	2085	247815	522810905	00	0.00	N	5	-20
27	20241111	2120	2235	2240	2110	154723	331107810	00	0.00	N	5	-70
28	20241104	2190	2180	2240	2175	10802	23674125	00	0.00	N	2	10
29	20241028	2180	2190	2300	2180	21154	46399390	00	0.00	N	5	-5
30	20241021	2185	2215	2235	2180	26956	59160280	00	0.00	N	2	15
31	20241014	2170	2235	2240	2160	63468	138043635	00	0.00	N	5	-40
32	20241007	2210	2240	2240	2190	13861	30552705	00	0.00	N	2	5
33	20240930	2205	2235	2240	2195	26926	59753565	00	0.00	N	5	-30
34	20240923	2235	2265	2265	2175	22992	50924045	00	0.00	N	5	-15
35	20240919	2250	2250	2260	2215	1073	2412390	00	0.00	N	2	25
36	20240909	2225	2245	2265	2190	40632	90692010	00	0.00	N	3	0
37	20240902	2225	2240	2245	2200	24322	53843875	00	0.00	N	5	-5
38	20240826	2230	2250	2260	2190	59251	130591135	00	0.00	N	5	-15
39	20240819	2245	2340	2340	2200	122673	275331945	00	0.00	N	5	-100
40	20240812	2345	2335	2360	2290	52769	121776010	00	0.00	N	2	5
41	20240805	2340	2375	2375	2235	69119	157610770	00	0.00	N	5	-40
42	20240729	2380	2360	2385	2320	8270	19378620	00	0.00	N	2	15
43	20240722	2365	2350	2385	2300	54730	128112545	00	0.00	N	2	15
44	20240715	2350	2450	2450	2325	19495	46207690	00	0.00	N	5	-105
45	20240708	2455	2460	2465	2400	7841	19032390	00	0.00	N	2	10
46	20240701	2445	2465	2465	2400	12449	30416240	00	0.00	N	3	0
47	20240624	2445	2425	2465	2405	8551	20800450	00	0.00	N	2	15
48	20240617	2430	2380	2435	2360	3825	9151005	00	0.00	N	2	45
49	20240610	2385	2460	2460	2335	27744	65902545	00	0.00	N	5	-80
50	20240603	2465	2395	2465	2330	52481	124977600	00	0.00	N	2	100
51	20240527	2365	2450	2450	2300	65773	155994315	00	0.00	N	5	-90
52	20240520	2455	2510	2510	2450	32129	79409155	00	0.00	N	5	-65
53	20240513	2520	2460	2530	2460	7644	18958185	00	0.00	N	2	35
54	20240507	2485	2520	2565	2470	17071	42818110	00	0.00	N	5	-75
55	20240429	2560	2580	2620	2545	14796	38270070	00	0.00	N	5	-25
56	20240422	2585	2530	2585	2485	29492	74736065	00	0.00	N	2	50
57	20240415	2535	2520	2565	2480	29301	74014455	00	0.00	N	2	10
58	20240408	2525	2430	2560	2420	47942	121593015	00	0.00	N	2	65
59	20240401	2460	2440	2490	2420	6148	15107395	00	0.00	N	2	20
60	20240325	2440	2465	2485	2400	22950	55667345	00	0.00	N	5	-25
61	20240318	2465	2450	2475	2415	10632	25996470	00	0.00	N	2	10
62	20240311	2455	2350	2455	2350	28073	68050750	00	0.00	N	2	105
63	20240304	2350	2440	2470	2335	46579	110302410	00	0.00	N	5	-95
64	20240226	2445	2445	2475	2400	30804	74410050	00	0.00	N	3	0
65	20240219	2445	2390	2495	2390	67740	164954800	00	0.00	N	2	35
66	20240213	2410	2365	2410	2340	21791	51957225	00	0.00	N	2	45
67	20240205	2365	2360	2375	2350	22701	53458605	00	0.00	N	5	-15
68	20240129	2380	2360	2390	2335	52173	123518275	00	0.00	N	2	15
69	20240122	2365	2355	2365	2300	66605	156267030	00	0.00	N	2	10
70	20240115	2355	2360	2385	2335	48945	115610795	00	0.00	N	5	-15
71	20240108	2370	2275	2385	2270	30364	70179545	00	0.00	N	2	95
72	20240102	2275	2230	2275	2225	22901	51466100	00	0.00	N	2	45
73	20231226	2230	2170	2250	2170	12618	27768540	00	0.00	N	2	35
74	20231218	2195	2200	2245	2160	35427	77404150	00	0.00	N	5	-15
75	20231211	2210	2195	2245	2170	23354	51094395	00	0.00	N	2	20
76	20231204	2190	2250	2250	2175	5414	11887910	00	0.00	N	5	-60
77	20231127	2250	2195	2280	2190	12523	27738595	00	0.00	N	2	65
78	20231120	2185	2215	2215	2170	52398	114317520	00	0.00	N	5	-25
79	20231113	2210	2180	2210	2160	51991	114000715	00	0.00	N	2	20
80	20231106	2190	2190	2215	2140	114814	249295305	00	0.00	N	2	15
81	20231030	2175	2190	2195	2140	12423	26834940	00	0.00	N	5	-10
82	20231023	2185	2210	2210	2155	3720	8070645	00	0.00	N	5	-25
83	20231016	2210	2220	2255	2150	58120	129459415	00	0.00	N	5	-30
84	20231010	2240	2215	2240	2200	43675	97572055	00	0.00	N	2	20
85	20231004	2220	2210	2220	2190	41308	91676495	00	0.00	N	2	10
86	20230925	2210	2160	2215	2135	35201	76399760	00	0.00	N	2	50
87	20230918	2160	2205	2210	2135	62640	135830525	00	0.00	N	5	-50
88	20230911	2210	2210	2255	2170	121059	267038335	00	0.00	N	5	-15
89	20230904	2225	2250	2255	2150	39975	87994830	00	0.00	N	5	-20
90	20230828	2245	2200	2245	2175	29328	65276875	00	0.00	N	2	55
91	20230821	2190	2180	2210	2150	22394	48420995	00	0.00	N	2	5
92	20230814	2185	2220	2220	2170	36309	79622225	00	0.00	N	5	-35
93	20230807	2220	2230	2235	2185	34338	75669220	00	0.00	N	5	-10
94	20230731	2230	2175	2230	2160	6945	15223525	00	0.00	N	2	35
95	20230724	2195	2245	2280	2155	184611	407298770	00	0.00	N	5	-80
96	20230717	2275	2225	2275	2225	158634	358310385	00	0.00	N	2	30
97	20230710	2245	2265	2290	2220	170353	382576550	00	0.00	N	5	-40
98	20230703	2285	2245	2290	2235	62137	140275260	00	0.00	N	2	30
99	20230626	2255	2245	2265	2240	53482	120444780	00	0.00	N	5	-10
100	20230619	2265	2260	2280	2235	79760	180333420	00	0.00	N	5	-20
101	20230612	2285	2235	2295	2230	56421	127803580	00	0.00	N	2	35
102	20230605	2250	2210	2255	2210	21905	48916135	00	0.00	N	2	20
103	20230530	2230	2205	2235	2200	72384	160965025	00	0.00	N	2	5
104	20230522	2225	2220	2240	2200	41473	91769115	00	0.00	N	2	5
105	20230515	2220	2210	2250	2195	61852	137203760	00	0.00	N	2	20
106	20230508	2200	2200	2245	2185	130500	287483685	00	0.00	N	3	0
107	20230502	2200	2135	2210	2135	50001	109137985	00	0.00	N	2	45
108	20230424	2155	2185	2185	2135	38164	82191290	00	0.00	N	5	-25
109	20230417	2180	2130	2190	2115	12197	26164690	00	0.00	N	2	75
110	20230410	2105	2150	2155	2095	131221	276732410	00	0.00	N	5	-60
111	20230403	2165	2145	2165	2130	34219	73569070	00	0.00	N	2	20
112	20230327	2145	2125	2160	2095	20674	43676325	00	0.00	N	2	5
113	20230320	2140	2105	2165	2100	5980	12672910	00	0.00	N	2	25
114	20230313	2115	2135	2160	2100	20691	43773050	00	0.00	N	5	-60
115	20230306	2175	2190	2200	2155	42933	93637525	00	0.00	N	5	-15
116	20230227	2190	2205	2210	2180	24222	53227230	00	0.00	N	5	-20
117	20230220	2210	2220	2225	2160	67518	146975595	00	0.00	N	5	-10
118	20230213	2220	2140	2225	2140	29341	64414970	00	0.00	N	2	45
119	20230206	2175	2150	2190	2135	19234	41617890	00	0.00	N	2	35
120	20230130	2140	2095	2150	2095	20565	43637715	00	0.00	N	2	25
121	20230125	2115	2075	2135	2065	3256	6768275	00	0.00	N	2	40
122	20230116	2075	2090	2145	2060	73746	154046905	00	0.00	N	5	-25
123	20230109	2100	2080	2135	2070	74420	155282330	00	0.00	N	2	30
124	20230102	2070	2040	2075	2035	100446	205015815	00	0.00	N	2	30
125	20221226	2040	2035	2050	2015	76386	154749995	00	0.00	N	2	5
126	20221219	2035	2005	2050	2005	192777	390280390	00	0.00	N	2	35
127	20221216	2000	2015	2020	2000	916849	1840709905	00	0.00	N	2	2000