KissMeData/445970/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2220	2220	2220	2175	50856	111945858	00	0.00	N	2	10
3	20250507	2210	2195	2225	2190	16138	35509671	00	0.00	N	2	10
4	20250428	2200	2190	2215	2160	20436	44624001	00	0.00	N	2	10
5	20250421	2190	2170	2190	2160	32111	69760883	00	0.00	N	2	20
6	20250414	2170	2145	2180	2135	32933	71014425	00	0.00	N	2	10
7	20250407	2160	2145	2175	2145	45092	97052260	00	0.00	N	5	-5
8	20250331	2165	2185	2185	2145	66174	142988265	00	0.00	N	5	-15
9	20250324	2180	2170	2185	2165	21307	46282250	00	0.00	N	2	10
10	20250317	2170	2155	2180	2150	41667	90123680	00	0.00	N	2	10
11	20250310	2160	2145	2190	2145	15334	33250510	00	0.00	N	5	-15
12	20250304	2175	2190	2190	2160	15370	33385560	00	0.00	N	5	-10
13	20250224	2185	2165	2190	2165	23761	51709350	00	0.00	N	2	5
14	20250217	2180	2155	2180	2150	65227	140861035	00	0.00	N	2	30
15	20250210	2150	2165	2165	2130	25331	54442005	00	0.00	N	3	0
16	20250203	2150	2120	2185	2120	9176	19604030	00	0.00	N	2	15
17	20250131	2135	2125	2135	2115	2123	4512855	00	0.00	N	2	15
18	20250120	2120	2100	2130	2085	26209	55328500	00	0.00	N	2	30
19	20250113	2090	2110	2110	2085	14190	29809360	00	0.00	N	5	-20
20	20250106	2110	2110	2120	2100	8721	18351795	00	0.00	N	5	-10
21	20241230	2120	2255	2255	2095	2585	5467085	00	0.00	N	2	10
22	20241223	2110	2110	2115	2080	58952	123575390	00	0.00	N	2	10
23	20241216	2100	2100	2125	2085	9051	19034615	00	0.00	N	2	15
24	20241209	2085	2115	2180	2080	59573	124444505	00	0.00	N	5	-20
25	20241202	2105	2130	2140	2080	37470	78583100	00	0.00	N	5	-10
26	20241125	2115	2115	2145	2105	31038	65739140	00	0.00	N	3	0
27	20241118	2115	2145	2160	2100	60072	127006700	00	0.00	N	3	0
28	20241111	2115	2140	2190	2100	178258	380787655	00	0.00	N	5	-60
29	20241104	2175	2195	2200	2160	8629	18744550	00	0.00	N	5	-25
30	20241028	2200	2170	2205	2165	27685	60412665	00	0.00	N	2	35
31	20241021	2165	2200	2200	2165	16999	37047035	00	0.00	N	5	-35
32	20241014	2200	2190	2210	2170	9167	19969270	00	0.00	N	2	10
33	20241007	2190	2190	2210	2170	28615	62760195	00	0.00	N	5	-5
34	20240930	2195	2200	2200	2165	6551	14269360	00	0.00	N	2	25
35	20240923	2170	2180	2210	2160	24501	53337380	00	0.00	N	5	-10
36	20240919	2180	2185	2200	2165	11886	25877180	00	0.00	N	2	10
37	20240909	2170	2225	2225	2170	100647	220390700	00	0.00	N	5	-55
38	20240902	2225	2245	2245	2200	16252	35892895	00	0.00	N	5	-5
39	20240826	2230	2210	2260	2200	63435	139993275	00	0.00	N	2	15
40	20240819	2215	2265	2275	2160	68943	153286175	00	0.00	N	5	-50
41	20240812	2265	2235	2270	2230	23933	53796140	00	0.00	N	5	-5
42	20240805	2270	2205	2280	2175	102053	225790520	00	0.00	N	2	45
43	20240729	2225	2200	2250	2200	81315	180385240	00	0.00	N	2	5
44	20240722	2220	2250	2280	2195	99603	220934085	00	0.00	N	5	-50
45	20240715	2270	2310	2310	2235	58519	132266950	00	0.00	N	5	-30
46	20240708	2300	2270	2300	2260	78869	179888170	00	0.00	N	2	35
47	20240701	2265	2265	2270	2230	22719	51149475	00	0.00	N	3	0
48	20240624	2265	2265	2265	2215	25652	57359980	00	0.00	N	3	0
49	20240617	2265	2250	2275	2240	19786	44547560	00	0.00	N	2	10
50	20240610	2255	2280	2285	2220	23071	51721610	00	0.00	N	5	-25
51	20240603	2280	2290	2290	2235	40317	90949530	00	0.00	N	2	10
52	20240527	2270	2275	2285	2215	20702	46521395	00	0.00	N	5	-15
53	20240520	2285	2275	2295	2205	24496	55828605	00	0.00	N	5	-10
54	20240513	2295	2275	2295	2270	60094	137170080	00	0.00	N	2	5
55	20240507	2290	2280	2295	2265	34961	79756240	00	0.00	N	2	5
56	20240429	2285	2275	2295	2250	67500	152864630	00	0.00	N	5	-5
57	20240422	2290	2290	2295	2250	84160	190808170	00	0.00	N	3	0
58	20240415	2290	2270	2295	2245	49683	112523560	00	0.00	N	2	15
59	20240408	2275	2235	2300	2225	82245	185029780	00	0.00	N	2	30
60	20240401	2245	2250	2265	2200	62327	138794140	00	0.00	N	5	-10
61	20240325	2255	2225	2265	2210	50005	111930160	00	0.00	N	2	30
62	20240318	2225	2250	2250	2205	65474	145491470	00	0.00	N	5	-25
63	20240311	2250	2210	2265	2195	30136	66813660	00	0.00	N	2	40
64	20240304	2210	2250	2250	2200	56500	125277000	00	0.00	N	5	-40
65	20240226	2250	2260	2270	2235	44690	100272670	00	0.00	N	3	0
66	20240219	2250	2250	2250	2215	49048	109823260	00	0.00	N	3	0
67	20240213	2250	2245	2250	2205	33861	75915895	00	0.00	N	2	5
68	20240205	2245	2220	2250	2190	53724	118877585	00	0.00	N	2	25
69	20240129	2220	2240	2270	2195	43153	96531420	00	0.00	N	5	-20
70	20240122	2240	2170	2250	2160	147424	325262535	00	0.00	N	2	70
71	20240115	2170	2200	2210	2135	124099	268253230	00	0.00	N	5	-15
72	20240108	2185	2110	2215	2095	124193	268170285	00	0.00	N	2	75
73	20240102	2110	2090	2120	2075	33163	69352500	00	0.00	N	2	10
74	20231226	2100	2080	2100	2075	10828	22575350	00	0.00	N	2	20
75	20231218	2080	2080	2120	2060	36936	76746145	00	0.00	N	5	-30
76	20231211	2110	2110	2110	2070	29444	61623165	00	0.00	N	2	5
77	20231204	2105	2105	2110	2065	15175	31804670	00	0.00	N	3	0
78	20231127	2105	2085	2105	2080	22868	47813810	00	0.00	N	2	25
79	20231120	2080	2070	2090	2045	39084	81099020	00	0.00	N	2	10
80	20231113	2070	2065	2075	2045	46999	96747680	00	0.00	N	2	5
81	20231106	2065	2090	2090	2050	20992	43306070	00	0.00	N	5	-20
82	20231030	2085	2090	2090	2055	45639	94454255	00	0.00	N	3	0
83	20231023	2085	2085	2090	2065	124683	258626505	00	0.00	N	2	10
84	20231016	2075	2100	2100	2060	23575	49234340	00	0.00	N	5	-25
85	20231010	2100	2090	2100	2085	17530	36690895	00	0.00	N	2	5
86	20231004	2095	2095	2095	2060	10444	21651835	00	0.00	N	3	0
87	20230925	2095	2075	2095	2050	54466	112688010	00	0.00	N	2	25
88	20230918	2070	2090	2100	2050	81706	169309700	00	0.00	N	5	-20
89	20230911	2090	2065	2095	2060	123535	256420545	00	0.00	N	2	25
90	20230904	2065	2065	2075	2035	122806	251698565	00	0.00	N	5	-5
91	20230828	2070	2060	2080	2050	43586	90073260	00	0.00	N	3	0
92	20230821	2070	2065	2070	2050	21195	43686570	00	0.00	N	2	5
93	20230814	2065	2090	2100	2050	44032	90799710	00	0.00	N	5	-25
94	20230807	2090	2090	2095	2070	48255	100402665	00	0.00	N	3	0
95	20230731	2090	2070	2100	2060	51543	107008470	00	0.00	N	2	5
96	20230724	2085	2100	2115	2065	193116	403348145	00	0.00	N	5	-15
97	20230717	2100	2105	2130	2100	65012	137153660	00	0.00	N	5	-15
98	20230710	2115	2115	2130	2100	200301	423204440	00	0.00	N	5	-10
99	20230703	2125	2125	2140	2100	210802	445811445	00	0.00	N	5	-10
100	20230626	2135	2120	2135	2115	108331	230127120	00	0.00	N	2	5
101	20230619	2130	2125	2130	2110	62916	133427445	00	0.00	N	2	5
102	20230612	2125	2130	2160	2100	247312	526263805	00	0.00	N	5	-20
103	20230605	2145	2120	2165	2105	128667	273912430	00	0.00	N	2	20
104	20230530	2125	2115	2125	2100	39316	82964140	00	0.00	N	3	0
105	20230522	2125	2115	2130	2100	61826	130412570	00	0.00	N	2	10
106	20230515	2115	2125	2150	2095	93714	198158525	00	0.00	N	5	-20
107	20230508	2135	2105	2145	2090	62518	131808785	00	0.00	N	2	15
108	20230502	2120	2105	2140	2100	65560	139171075	00	0.00	N	2	10
109	20230424	2110	2095	2160	2070	19816	41613185	00	0.00	N	2	25
110	20230417	2085	2065	2140	2065	12347	25792535	00	0.00	N	2	20
111	20230410	2065	2085	2175	2045	49398	102106415	00	0.00	N	5	-15
112	20230403	2080	2045	2080	2040	24767	51109790	00	0.00	N	2	40
113	20230327	2040	2045	2050	2035	47017	95902810	00	0.00	N	5	-5
114	20230320	2045	2045	2070	2030	54089	110163260	00	0.00	N	2	10
115	20230313	2035	2070	2085	2010	97788	199987265	00	0.00	N	5	-40
116	20230306	2075	2130	2130	2045	95289	196043280	00	0.00	N	5	-20
117	20230227	2095	2090	2125	2050	27464	57284350	00	0.00	N	2	10
118	20230220	2085	2085	2130	2055	91765	190163645	00	0.00	N	2	10
119	20230213	2075	2055	2090	2040	97916	201649495	00	0.00	N	2	30
120	20230206	2045	2035	2050	2030	127968	261106690	00	0.00	N	2	10
121	20230130	2035	2030	2035	2010	488078	984731875	00	0.00	N	2	5
122	20230125	2030	2045	2050	2020	227262	461305910	00	0.00	N	2	10
123	20230116	2020	2035	2565	2015	3219287	7170671290	00	0.00	N	5	-15
124	20230109	2035	2025	2040	2015	37276	75693355	00	0.00	N	3	0
125	20230102	2035	2025	2040	2010	47948	97084950	00	0.00	N	2	15
126	20221227	2020	1985	2020	1985	787374	1567768890	00	0.00	N	2	2020