KissMeData/450940/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250331	2040	2035	2065	2030	53203	108522952	00	0.00	N	5	-15
3	20250324	2055	2035	2065	2030	7278	14823810	00	0.00	N	2	20
4	20250317	2035	2030	2085	2030	15243	30954260	00	0.00	N	2	5
5	20250310	2030	2060	2060	2030	5570	11349945	00	0.00	N	5	-15
6	20250304	2045	2055	2060	2030	11987	24462793	00	0.00	N	2	10
7	20250224	2035	2050	2055	2030	12931	26405560	00	0.00	N	5	-5
8	20250217	2040	2035	2050	2030	5539	11307605	00	0.00	N	2	15
9	20250210	2025	2035	2045	2000	26828	54160595	00	0.00	N	5	-5
10	20250203	2030	2010	2050	2010	14280	28857965	00	0.00	N	2	20
11	20250131	2010	2005	2010	2005	994	1995470	00	0.00	N	2	5
12	20250120	2005	2000	2010	1998	11210	22429712	00	0.00	N	2	5
13	20250113	2000	2040	2070	2000	80289	161276145	00	0.00	N	5	-50
14	20250106	2050	2030	2065	2020	21977	44890300	00	0.00	N	5	-5
15	20241230	2055	2050	2065	2015	17334	35642625	00	0.00	N	2	30
16	20241223	2025	2010	2055	2005	77635	156663590	00	0.00	N	5	-10
17	20241216	2035	2040	2060	2010	16961	34449695	00	0.00	N	2	15
18	20241209	2020	2045	2080	2000	50899	102906995	00	0.00	N	5	-25
19	20241202	2045	2030	2045	2005	19302	39171230	00	0.00	N	2	15
20	20241125	2030	2035	2045	2010	40721	82210935	00	0.00	N	3	0
21	20241118	2030	2030	2095	2020	71181	144371240	00	0.00	N	5	-5
22	20241111	2035	2100	2100	2025	150104	307905780	00	0.00	N	5	-55
23	20241104	2090	2130	2130	2090	16988	35657035	00	0.00	N	5	-30
24	20241028	2120	2120	2130	2095	19068	40208785	00	0.00	N	3	0
25	20241021	2120	2100	2125	2090	25760	53978980	00	0.00	N	2	10
26	20241014	2110	2115	2125	2075	16978	35564795	00	0.00	N	5	-5
27	20241007	2115	2105	2150	2095	12989	27553450	00	0.00	N	2	15
28	20240930	2100	2080	2120	2075	18482	38492755	00	0.00	N	2	5
29	20240923	2095	2070	2115	2070	13570	28363400	00	0.00	N	5	-5
30	20240919	2100	2080	2100	2080	242	505710	00	0.00	N	2	30
31	20240909	2070	2105	2105	2070	19441	40618745	00	0.00	N	5	-25
32	20240902	2095	2120	2120	2090	15085	31756985	00	0.00	N	5	-20
33	20240826	2115	2145	2145	2100	18042	38029485	00	0.00	N	5	-40
34	20240819	2155	2150	2160	2130	16939	36309090	00	0.00	N	5	-10
35	20240812	2165	2155	2175	2135	16096	34737825	00	0.00	N	2	5
36	20240805	2160	2135	2160	2105	40650	86677795	00	0.00	N	2	15
37	20240729	2145	2120	2175	2120	44865	96507660	00	0.00	N	5	-15
38	20240722	2160	2160	2175	2155	25925	56097790	00	0.00	N	2	5
39	20240715	2155	2155	2175	2145	15208	32855820	00	0.00	N	3	0
40	20240708	2155	2150	2185	2130	45086	97112520	00	0.00	N	3	0
41	20240701	2155	2180	2180	2135	54495	116974835	00	0.00	N	5	-25
42	20240624	2180	2145	2180	2135	39309	84690730	00	0.00	N	2	35
43	20240617	2145	2150	2165	2130	26022	55917625	00	0.00	N	5	-15
44	20240610	2160	2155	2165	2140	17672	38106815	00	0.00	N	2	10
45	20240603	2150	2145	2155	2140	11011	23666230	00	0.00	N	3	0
46	20240527	2150	2150	2155	2130	9691	20782035	00	0.00	N	3	0
47	20240520	2150	2160	2165	2130	31097	66781675	00	0.00	N	5	-10
48	20240513	2160	2155	2160	2125	23292	50185515	00	0.00	N	2	15
49	20240507	2145	2135	2155	2125	23965	51272400	00	0.00	N	2	10
50	20240429	2135	2140	2155	2120	20941	44641970	00	0.00	N	2	5
51	20240422	2130	2095	2135	2090	31183	65940835	00	0.00	N	2	25
52	20240415	2105	2105	2110	2090	28586	60063590	00	0.00	N	2	5
53	20240408	2100	2100	2115	2085	30388	63750200	00	0.00	N	3	0
54	20240401	2100	2100	2110	2085	18867	39467680	00	0.00	N	3	0
55	20240325	2100	2095	2130	2075	38068	79757195	00	0.00	N	2	5
56	20240318	2095	2110	2125	2080	53174	110866545	00	0.00	N	5	-15
57	20240311	2110	2125	2140	2105	3204	6807030	00	0.00	N	5	-5
58	20240304	2115	2120	2130	2100	14670	31017240	00	0.00	N	5	-35
59	20240226	2150	2145	2160	2115	10298	22004785	00	0.00	N	5	-5
60	20240219	2155	2120	2160	2110	71705	153382815	00	0.00	N	2	35
61	20240213	2120	2100	2125	2080	26215	55252965	00	0.00	N	2	20
62	20240205	2100	2090	2105	2085	8523	17809500	00	0.00	N	3	0
63	20240129	2100	2100	2100	2075	29196	61015750	00	0.00	N	2	10
64	20240122	2090	2080	2120	2070	41890	87151890	00	0.00	N	3	0
65	20240115	2090	2085	2110	2080	30897	64645970	00	0.00	N	3	0
66	20240108	2090	2055	2090	2055	52005	107781505	00	0.00	N	2	35
67	20240102	2055	2040	2055	2035	25074	51321695	00	0.00	N	2	15
68	20231226	2040	2020	2040	2005	46365	93817314	00	0.00	N	2	15
69	20231218	2025	2020	2035	2005	35534	71957800	00	0.00	N	2	5
70	20231211	2020	2020	2030	2005	44361	89312406	00	0.00	N	2	5
71	20231204	2015	2020	2025	2005	66107	133153980	00	0.00	N	5	-5
72	20231127	2020	2005	2025	2000	37585	75752470	00	0.00	N	2	10
73	20231120	2010	2015	2015	1932	40984	81749725	00	0.00	N	2	5
74	20231113	2005	2020	2020	2000	37015	74209210	00	0.00	N	5	-15
75	20231106	2020	2015	2035	2010	36457	73403115	00	0.00	N	5	-5
76	20231030	2025	2025	2035	2005	50003	100987835	00	0.00	N	2	5
77	20231023	2020	2005	2025	2005	38634	77814910	00	0.00	N	5	-5
78	20231016	2025	2005	2030	2000	99005	199866105	00	0.00	N	2	20
79	20231010	2005	2005	2020	1999	68869	138146729	00	0.00	N	3	0
80	20231004	2005	2010	2010	1995	43143	86337852	00	0.00	N	5	-15
81	20230925	2020	2010	2020	2000	45692	91800825	00	0.00	N	2	10
82	20230918	2010	2030	2030	1997	187974	377177300	00	0.00	N	5	-15
83	20230911	2025	2025	2040	2015	119882	243081460	00	0.00	N	2	10
84	20230904	2015	2020	2040	2005	236704	477372235	00	0.00	N	5	-20
85	20230828	2035	2020	2050	2010	285025	578006405	00	0.00	N	2	10
86	20230821	2025	2025	2045	2010	174071	352302615	00	0.00	N	5	-5
87	20230814	2030	2040	2050	2010	377633	765160655	00	0.00	N	5	-20
88	20230807	2050	2035	2070	2030	564814	1155691115	00	0.00	N	2	5
89	20230731	2045	2075	2085	2030	2149456	4413280555	00	0.00	N	5	-25
90	20230727	2070	3755	5870	2060	119028788	508058632740	00	0.00	N	2	2070