KissMeData/438580/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	2125	2120	2140	2115	8559	18132590	00	0.00	N	5	-5
3	20250310	2130	2135	2140	2115	40711	86200660	00	0.00	N	5	-5
4	20250304	2135	2130	2145	2115	16856	35762755	00	0.00	N	2	5
5	20250224	2130	2145	2145	2115	12617	26769155	00	0.00	N	3	0
6	20250217	2130	2145	2145	2105	65779	138932205	00	0.00	N	3	0
7	20250210	2130	2140	2145	2105	13196	27885915	00	0.00	N	2	5
8	20250203	2125	2145	2145	2090	9715	20479095	00	0.00	N	2	5
9	20250131	2120	2145	2145	2090	153	321600	00	0.00	N	2	10
10	20250120	2110	2095	2155	2080	71192	148543090	00	0.00	N	2	15
11	20250113	2095	2095	2095	2080	43930	91522010	00	0.00	N	2	5
12	20250106	2090	2155	2155	2080	75541	158180265	00	0.00	N	5	-15
13	20241230	2105	2135	2150	2080	8014	16770645	00	0.00	N	2	20
14	20241223	2085	2135	2135	2080	8019	16772095	00	0.00	N	5	-25
15	20241216	2110	2125	2135	2085	2701	5677145	00	0.00	N	3	0
16	20241209	2110	2125	2125	2075	51133	106513295	00	0.00	N	5	-10
17	20241202	2120	2115	2120	2095	29117	61408095	00	0.00	N	3	0
18	20241125	2120	2130	2140	2095	12775	27034580	00	0.00	N	2	35
19	20241118	2085	2175	2175	2070	91552	190934545	00	0.00	N	5	-45
20	20241111	2130	2190	2230	2100	58020	124935730	00	0.00	N	5	-60
21	20241104	2190	2195	2285	2165	11379	24926525	00	0.00	N	5	-5
22	20241028	2195	2245	2275	2160	9124	19886090	00	0.00	N	2	5
23	20241021	2190	2180	2270	2180	22179	48533855	00	0.00	N	2	5
24	20241014	2185	2235	2235	2175	26848	59304410	00	0.00	N	5	-40
25	20241007	2225	2215	2315	2180	7201	16098775	00	0.00	N	2	10
26	20240930	2215	2220	2220	2185	2662	5833625	00	0.00	N	3	0
27	20240923	2215	2240	2260	2190	7709	17197280	00	0.00	N	5	-25
28	20240919	2240	2230	2245	2200	2203	4910890	00	0.00	N	2	10
29	20240909	2230	2235	2300	2210	17480	39676815	00	0.00	N	5	-5
30	20240902	2235	2260	2300	2185	33710	74882045	00	0.00	N	2	15
31	20240826	2220	2225	2240	2165	89433	196745620	00	0.00	N	5	-5
32	20240819	2225	2280	2300	2205	29888	66446685	00	0.00	N	5	-55
33	20240812	2280	2285	2290	2250	2150	4888355	00	0.00	N	3	0
34	20240805	2280	2275	2320	2215	23023	51604015	00	0.00	N	3	0
35	20240729	2280	2330	2350	2275	14739	33881315	00	0.00	N	5	-50
36	20240722	2330	2345	2360	2275	13687	31879760	00	0.00	N	5	-20
37	20240715	2350	2335	2360	2320	14811	34619750	00	0.00	N	2	10
38	20240708	2340	2305	2360	2295	11565	26896030	00	0.00	N	2	30
39	20240701	2310	2280	2330	2270	22418	51318810	00	0.00	N	2	30
40	20240624	2280	2320	2370	2240	40360	93360525	00	0.00	N	5	-40
41	20240617	2320	2310	2350	2275	51415	118508415	00	0.00	N	2	20
42	20240610	2300	2315	2315	2260	9050	20719435	00	0.00	N	5	-10
43	20240603	2310	2310	2315	2280	2807	6449125	00	0.00	N	2	10
44	20240527	2300	2290	2315	2260	19655	44778330	00	0.00	N	3	0
45	20240520	2300	2280	2335	2270	56071	129292935	00	0.00	N	5	-10
46	20240513	2310	2305	2320	2280	11032	25386210	00	0.00	N	5	-10
47	20240507	2320	2325	2325	2305	9976	23076490	00	0.00	N	5	-5
48	20240429	2325	2300	2335	2300	22324	51691005	00	0.00	N	2	30
49	20240422	2295	2280	2375	2280	13871	31820330	00	0.00	N	5	-15
50	20240415	2310	2300	2330	2285	35173	80750860	00	0.00	N	5	-25
51	20240408	2335	2340	2345	2295	14532	33471830	00	0.00	N	2	25
52	20240401	2310	2305	2345	2290	9678	22262720	00	0.00	N	3	0
53	20240325	2310	2275	2375	2240	41315	93671555	00	0.00	N	2	30
54	20240318	2280	2315	2315	2245	104292	237620030	00	0.00	N	5	-45
55	20240311	2325	2270	2400	2255	267668	616280995	00	0.00	N	2	55
56	20240304	2270	2270	2270	2270	0	0	00	0.00	N	3	0
57	20240226	2270	2270	2270	2270	0	0	00	0.00	N	3	0
58	20240219	2270	2270	2270	2270	0	0	00	0.00	N	3	0
59	20240213	2270	2270	2270	2270	0	0	00	0.00	N	3	0
60	20240205	2270	2270	2270	2270	0	0	00	0.00	N	3	0
61	20240129	2270	2270	2270	2270	0	0	00	0.00	N	3	0
62	20240122	2270	2270	2270	2270	0	0	00	0.00	N	3	0
63	20240115	2270	2270	2270	2270	0	0	00	0.00	N	3	0
64	20240108	2270	2270	2270	2270	0	0	00	0.00	N	3	0
65	20240102	2270	2270	2270	2270	0	0	00	0.00	N	3	0
66	20231226	2270	2270	2270	2270	0	0	00	0.00	N	3	0
67	20231218	2270	2270	2270	2270	0	0	00	0.00	N	3	0
68	20231211	2270	2270	2270	2270	0	0	00	0.00	N	3	0
69	20231204	2270	2270	2270	2270	0	0	00	0.00	N	3	0
70	20231127	2270	2270	2270	2270	0	0	00	0.00	N	3	0
71	20231120	2270	2270	2270	2270	0	0	00	0.00	N	3	0
72	20231113	2270	2270	2270	2270	0	0	00	0.00	N	3	0
73	20231106	2270	2270	2270	2270	0	0	00	0.00	N	3	0
74	20231030	2270	2270	2270	2270	0	0	00	0.00	N	3	0
75	20231023	2270	2270	2270	2270	0	0	00	0.00	N	3	0
76	20231016	2270	2270	2270	2270	0	0	00	0.00	N	3	0
77	20231010	2270	2270	2270	2270	0	0	00	0.00	N	3	0
78	20231004	2270	2270	2270	2270	0	0	00	0.00	N	3	0
79	20230925	2270	2270	2270	2270	0	0	00	0.00	N	3	0
80	20230918	2270	2270	2270	2270	0	0	00	0.00	N	3	0
81	20230911	2270	2270	2270	2270	0	0	00	0.00	N	3	0
82	20230904	2270	2270	2270	2270	0	0	00	0.00	N	3	0
83	20230828	2270	2270	2270	2270	0	0	00	0.00	N	3	0
84	20230821	2270	2270	2270	2270	0	0	00	0.00	N	3	0
85	20230814	2270	2270	2270	2270	0	0	00	0.00	N	3	0
86	20230807	2270	2270	2270	2270	0	0	00	0.00	N	3	0
87	20230731	2270	2270	2270	2270	0	0	00	0.00	N	3	0
88	20230724	2270	2270	2270	2270	0	0	00	0.00	N	3	0
89	20230717	2270	2223	2353	2223	146111	335196800	00	0.00	N	2	10
90	20230710	2260	2210	2279	2205	24588	54861880	00	0.00	N	2	32
91	20230703	2228	2214	2256	2182	57184	126597115	00	0.00	N	2	14
92	20230626	2214	2168	2233	2163	64327	142109485	00	0.00	N	2	18
93	20230619	2196	2163	2200	2163	20006	43771835	00	0.00	N	2	23
94	20230612	2173	2191	2205	2140	68958	150437665	00	0.00	N	5	-23
95	20230605	2196	2136	2205	2136	51668	112851650	00	0.00	N	2	23
96	20230530	2173	2140	2186	2113	73343	156247510	00	0.00	N	2	23
97	20230522	2150	2117	2150	2094	125819	266078910	00	0.00	N	2	28
98	20230515	2122	2159	2159	2090	260472	550745390	00	0.00	N	5	-37
99	20230508	2159	2159	2159	2159	0	0	00	0.00	N	3	0
100	20230502	2159	2159	2159	2159	0	0	00	0.00	N	3	0
101	20230424	2159	2200	2205	2122	39836	85392145	00	0.00	N	5	-27
102	20230417	2186	2113	2200	2080	65430	141227650	00	0.00	N	2	101
103	20230410	2085	2154	2154	2053	55305	114678500	00	0.00	N	5	-69
104	20230403	2154	2186	2186	2076	52014	110840185	00	0.00	N	2	28
105	20230327	2126	2113	2136	2039	26063	53741890	00	0.00	N	2	13
106	20230320	2113	2090	2136	2043	38742	80032115	00	0.00	N	2	23
107	20230313	2090	2103	2122	2039	33937	69599420	00	0.00	N	5	-13
108	20230306	2103	2205	2205	2071	33760	71515725	00	0.00	N	5	-70
109	20230227	2173	2214	2219	2122	63296	136470715	00	0.00	N	5	-18
110	20230220	2191	2205	2214	2117	73777	160365120	00	0.00	N	2	18
111	20230213	2173	2140	2205	2094	83866	179263160	00	0.00	N	2	74
112	20230206	2099	2048	2140	2048	84498	176493265	00	0.00	N	2	37
113	20230130	2062	2007	2191	2007	214784	444461505	00	0.00	N	2	32
114	20230125	2030	2048	2048	1988	7518	15185255	00	0.00	N	3	0
115	20230116	2030	2030	2057	2002	13327	26836355	00	0.00	N	3	0
116	20230109	2030	2030	2048	2007	14002	28312090	00	0.00	N	3	0
117	20230102	2030	1993	2057	1993	14188	28757990	00	0.00	N	2	10
118	20221226	2020	2025	2048	1983	9424	19031530	00	0.00	N	2	4
119	20221219	2016	2030	2043	1974	57556	114743115	00	0.00	N	5	-9
120	20221212	2025	1979	2062	1956	24177	48406450	00	0.00	N	2	46
121	20221205	1979	1947	1983	1933	127552	248872260	00	0.00	N	5	-9
122	20221128	1988	2007	2025	1965	13879	27539775	00	0.00	N	3	0
123	20221121	1988	2016	2025	1960	53537	106265665	00	0.00	N	5	-32
124	20221114	2020	2020	2057	1997	69758	141265870	00	0.00	N	5	-5
125	20221107	2025	2048	2048	1983	133573	267246155	00	0.00	N	5	-5
126	20221103	2030	1947	2094	1942	1435940	2834967320	00	0.00	N	3	0