KissMeData/435870/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	2115	2110	2115	2105	83164	175574211	00	0.00	N	2	5
3	20250310	2110	2110	2115	2105	39697	83672900	00	0.00	N	3	0
4	20250304	2110	2110	2115	2105	65916	138839305	00	0.00	N	3	0
5	20250224	2110	2115	2120	2110	46899	99092210	00	0.00	N	5	-5
6	20250217	2115	2100	2115	2100	36077	75981870	00	0.00	N	2	10
7	20250210	2105	2100	2105	2095	29135	61165285	00	0.00	N	2	5
8	20250203	2100	2085	2100	2080	29836	62300305	00	0.00	N	2	15
9	20250131	2085	2085	2090	2080	2994	6240610	00	0.00	N	3	0
10	20250120	2085	2085	2085	2075	26796	55699055	00	0.00	N	2	5
11	20250113	2080	2075	2085	2070	31727	65878820	00	0.00	N	3	0
12	20250106	2080	2080	2085	2070	46482	96543765	00	0.00	N	3	0
13	20241230	2080	2070	2085	2070	15420	32039895	00	0.00	N	2	5
14	20241223	2075	2075	2080	2065	9912	20510425	00	0.00	N	3	0
15	20241216	2075	2085	2085	2070	54261	112401110	00	0.00	N	5	-10
16	20241209	2085	2080	2085	2065	38949	80804400	00	0.00	N	2	5
17	20241202	2080	2100	2100	2075	31424	65507035	00	0.00	N	5	-15
18	20241125	2095	2095	2100	2080	16164	33771230	00	0.00	N	2	10
19	20241118	2085	2080	2120	2065	73702	153134690	00	0.00	N	5	-5
20	20241111	2090	2100	2115	2070	61607	128951040	00	0.00	N	5	-15
21	20241104	2105	2105	2115	2100	15630	32892905	00	0.00	N	5	-10
22	20241028	2115	2100	2115	2095	32393	68034835	00	0.00	N	2	15
23	20241021	2100	2105	2110	2100	12146	25539710	00	0.00	N	5	-5
24	20241014	2105	2105	2110	2095	13354	28062490	00	0.00	N	3	0
25	20241007	2105	2105	2120	2100	6836	14410300	00	0.00	N	3	0
26	20240930	2105	2110	2115	2100	28203	59421635	00	0.00	N	5	-10
27	20240923	2115	2110	2115	2095	9863	20743560	00	0.00	N	2	5
28	20240919	2110	2105	2120	2100	329	692455	00	0.00	N	2	10
29	20240909	2100	2110	2120	2100	13299	27939940	00	0.00	N	5	-10
30	20240902	2110	2115	2125	2100	31479	66347345	00	0.00	N	5	-10
31	20240826	2120	2130	2130	2100	37603	79249800	00	0.00	N	5	-10
32	20240819	2130	2160	2160	2115	19209	40830660	00	0.00	N	5	-20
33	20240812	2150	2155	2160	2135	28827	62006305	00	0.00	N	5	-5
34	20240805	2155	2140	2165	2100	63634	135746510	00	0.00	N	2	5
35	20240729	2150	2150	2180	2145	91869	198059570	00	0.00	N	2	5
36	20240722	2145	2165	2170	2135	63074	135734605	00	0.00	N	5	-20
37	20240715	2165	2145	2190	2130	71152	152659635	00	0.00	N	2	20
38	20240708	2145	2140	2160	2135	54650	117399105	00	0.00	N	3	0
39	20240701	2145	2115	2155	2115	53745	114592255	00	0.00	N	2	25
40	20240624	2120	2135	2150	2100	41599	88563595	00	0.00	N	5	-30
41	20240617	2150	2130	2155	2105	56882	121481745	00	0.00	N	2	10
42	20240610	2140	2140	2160	2125	29364	62692905	00	0.00	N	5	-20
43	20240603	2160	2115	2165	2100	114560	243095585	00	0.00	N	2	45
44	20240527	2115	2104	2135	2095	590117	1242450860	00	0.00	N	2	11
45	20240520	2104	2104	2104	2104	0	0	00	0.00	N	3	0
46	20240513	2104	2104	2104	2104	0	0	00	0.00	N	3	0
47	20240507	2104	2104	2104	2104	0	0	00	0.00	N	3	0
48	20240429	2104	2104	2104	2104	0	0	00	0.00	N	3	0
49	20240422	2104	2104	2104	2104	0	0	00	0.00	N	3	0
50	20240415	2104	2104	2104	2104	0	0	00	0.00	N	3	0
51	20240408	2104	2104	2104	2104	0	0	00	0.00	N	3	0
52	20240401	2104	2104	2104	2104	0	0	00	0.00	N	3	0
53	20240325	2104	2104	2104	2104	0	0	00	0.00	N	3	0
54	20240318	2104	2104	2104	2104	0	0	00	0.00	N	3	0
55	20240311	2104	2104	2104	2104	0	0	00	0.00	N	3	0
56	20240304	2104	2104	2104	2104	0	0	00	0.00	N	3	0
57	20240226	2104	2104	2104	2104	0	0	00	0.00	N	3	0
58	20240219	2104	2104	2104	2104	0	0	00	0.00	N	3	0
59	20240213	2104	2104	2104	2104	0	0	00	0.00	N	3	0
60	20240205	2104	2104	2104	2104	0	0	00	0.00	N	3	0
61	20240129	2104	2104	2104	2104	0	0	00	0.00	N	3	0
62	20240122	2104	2104	2104	2104	0	0	00	0.00	N	3	0
63	20240115	2104	2104	2104	2104	0	0	00	0.00	N	3	0
64	20240108	2104	2104	2104	2104	0	0	00	0.00	N	3	0
65	20240102	2104	2104	2104	2104	0	0	00	0.00	N	3	0
66	20231226	2104	2104	2104	2104	0	0	00	0.00	N	3	0
67	20231218	2104	2104	2104	2104	0	0	00	0.00	N	3	0
68	20231211	2104	2104	2104	2104	0	0	00	0.00	N	3	0
69	20231204	2104	2104	2104	2104	0	0	00	0.00	N	3	0
70	20231127	2104	2104	2104	2104	0	0	00	0.00	N	3	0
71	20231120	2104	2104	2104	2104	0	0	00	0.00	N	3	0
72	20231113	2104	2104	2104	2104	0	0	00	0.00	N	3	0
73	20231106	2104	2104	2104	2104	0	0	00	0.00	N	3	0
74	20231030	2104	2104	2104	2104	0	0	00	0.00	N	3	0
75	20231023	2104	2104	2104	2104	0	0	00	0.00	N	3	0
76	20231016	2104	2104	2104	2104	0	0	00	0.00	N	3	0
77	20231010	2104	2104	2104	2104	0	0	00	0.00	N	3	0
78	20231004	2104	2104	2104	2104	0	0	00	0.00	N	3	0
79	20230925	2104	2104	2104	2104	0	0	00	0.00	N	3	0
80	20230918	2104	2104	2104	2104	0	0	00	0.00	N	3	0
81	20230911	2104	2104	2104	2104	0	0	00	0.00	N	3	0
82	20230904	2104	2104	2104	2104	0	0	00	0.00	N	3	0
83	20230828	2104	2104	2104	2104	0	0	00	0.00	N	3	0
84	20230821	2104	2104	2104	2104	0	0	00	0.00	N	3	0
85	20230814	2104	2104	2104	2104	0	0	00	0.00	N	3	0
86	20230807	2104	2104	2104	2104	0	0	00	0.00	N	3	0
87	20230731	2104	2104	2104	2104	0	0	00	0.00	N	3	0
88	20230724	2104	2151	2245	2053	180640	385030935	00	0.00	N	5	-47
89	20230717	2151	2368	2419	2147	897600	2028949480	00	0.00	N	5	-217
90	20230710	2368	2194	2433	2184	288046	671969645	00	0.00	N	2	160
91	20230703	2208	2203	2231	2180	55237	121330770	00	0.00	N	2	14
92	20230626	2194	2198	2227	2166	67225	147093695	00	0.00	N	5	-42
93	20230619	2236	2198	2274	2142	51585	113996800	00	0.00	N	2	19
94	20230612	2217	2274	2274	2184	65324	145369505	00	0.00	N	5	-19
95	20230605	2236	2189	2292	2180	172414	385445360	00	0.00	N	2	28
96	20230530	2208	2151	2236	2086	119490	259752405	00	0.00	N	2	75
97	20230522	2133	2114	2133	2058	87443	182357470	00	0.00	N	2	24
98	20230515	2109	2147	2156	2067	28645	60469470	00	0.00	N	5	-24
99	20230508	2133	2095	2142	2086	53784	113620325	00	0.00	N	2	38
100	20230502	2095	2067	2114	2062	24171	50708565	00	0.00	N	2	28
101	20230424	2067	2067	2081	2034	57207	117666515	00	0.00	N	3	0
102	20230417	2067	2053	2067	2006	57697	117653050	00	0.00	N	2	52
103	20230410	2015	2006	2034	1954	115608	231050075	00	0.00	N	5	-5
104	20230403	2020	2020	2109	1884	198081	395146585	00	0.00	N	5	-28
105	20230327	2048	2039	2048	1987	71921	145189115	00	0.00	N	2	28
106	20230320	2020	2001	2048	1992	39463	79794120	00	0.00	N	2	28
107	20230313	1992	2015	2034	1982	45753	91214730	00	0.00	N	5	-28
108	20230306	2020	2053	2053	1992	47816	96184760	00	0.00	N	5	-5
109	20230227	2025	2025	2067	2006	85517	173353995	00	0.00	N	5	-14
110	20230220	2039	1992	2151	1954	442952	925329015	00	0.00	N	2	61
111	20230213	1978	1964	1987	1931	37298	73392030	00	0.00	N	2	14
112	20230206	1964	1926	1973	1912	54749	105824845	00	0.00	N	2	38
113	20230130	1926	1917	1935	1907	53441	102408230	00	0.00	N	2	5
114	20230125	1921	1917	1931	1912	38903	74740860	00	0.00	N	5	-5
115	20230116	1926	1921	1935	1907	52898	101448380	00	0.00	N	2	5
116	20230109	1921	1893	1921	1893	193910	368560700	00	0.00	N	2	28
117	20230102	1893	1954	1968	1846	237631	451898395	00	0.00	N	5	-52
118	20221226	1945	1954	1959	1931	16554	32171525	00	0.00	N	2	5
119	20221219	1940	1912	1945	1907	80171	154778670	00	0.00	N	2	19
120	20221212	1921	1907	1996	1898	295828	574738435	00	0.00	N	2	9
121	20221205	1912	1879	1968	1879	106091	202479790	00	0.00	N	2	19
122	20221128	1893	1893	1917	1874	51830	97555145	00	0.00	N	3	0
123	20221121	1893	1884	1912	1879	66973	126091470	00	0.00	N	3	0
124	20221114	1893	1902	1931	1879	134726	254719190	00	0.00	N	5	-5
125	20221107	1898	1888	1917	1884	249841	473031150	00	0.00	N	5	-4
126	20221031	1902	1940	1964	1898	65842	125907605	00	0.00	N	5	-38
127	20221024	1940	1945	1954	1935	40378	78551490	00	0.00	N	5	-9
128	20221017	1949	1949	1973	1940	52821	103232320	00	0.00	N	5	-15
129	20221011	1964	1992	2011	1954	153734	304914540	00	0.00	N	5	-37
130	20221006	2001	1992	2039	1987	1487044	2971112365	00	0.00	N	3	0