KissMeData/457630/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	2095	2095	2095	2095	0	0	00	0.00	N	3	0
3	20250224	2095	2095	2095	2095	0	0	00	0.00	N	3	0
4	20250217	2095	2095	2095	2095	0	0	00	0.00	N	3	0
5	20250210	2095	2095	2095	2095	0	0	00	0.00	N	3	0
6	20250203	2095	2095	2095	2095	0	0	00	0.00	N	3	0
7	20250131	2095	2095	2095	2095	0	0	00	0.00	N	3	0
8	20250120	2095	2095	2095	2095	0	0	00	0.00	N	3	0
9	20250113	2095	2095	2095	2095	0	0	00	0.00	N	3	0
10	20250106	2095	2095	2095	2095	0	0	00	0.00	N	3	0
11	20241230	2095	2095	2095	2095	0	0	00	0.00	N	3	0
12	20241223	2095	2095	2095	2095	0	0	00	0.00	N	3	0
13	20241216	2095	2095	2095	2095	0	0	00	0.00	N	3	0
14	20241209	2095	2095	2095	2095	0	0	00	0.00	N	3	0
15	20241202	2095	2095	2095	2095	0	0	00	0.00	N	3	0
16	20241125	2095	2105	2125	2070	29432	61934270	00	0.00	N	5	-10
17	20241118	2105	2145	2180	2070	50557	106265095	00	0.00	N	5	-25
18	20241111	2130	2190	2215	2110	36083	77085430	00	0.00	N	5	-45
19	20241104	2175	2200	2210	2145	15378	33254920	00	0.00	N	3	0
20	20241028	2175	2215	2230	2150	54108	118749775	00	0.00	N	5	-45
21	20241021	2220	2160	2220	2115	139584	302220130	00	0.00	N	2	75
22	20241014	2145	2225	2250	2130	62335	136784420	00	0.00	N	5	-50
23	20241007	2195	2260	2260	2100	28055	61981110	00	0.00	N	5	-40
24	20240930	2235	2230	2255	2195	37212	82790375	00	0.00	N	2	20
25	20240923	2215	2215	2250	2170	37767	83603040	00	0.00	N	3	0
26	20240919	2215	2195	2270	2180	27113	59921890	00	0.00	N	2	15
27	20240909	2200	2290	2290	2160	171044	381562120	00	0.00	N	5	-90
28	20240902	2290	2195	2290	2185	129125	288269850	00	0.00	N	2	90
29	20240826	2200	2185	2210	2160	60512	132206775	00	0.00	N	2	20
30	20240819	2180	2165	2185	2150	79564	172458925	00	0.00	N	2	15
31	20240812	2165	2165	2180	2155	37362	80923555	00	0.00	N	5	-10
32	20240805	2175	2170	2175	2140	155593	335330375	00	0.00	N	2	10
33	20240729	2165	2180	2195	2145	180720	391313260	00	0.00	N	5	-15
34	20240722	2180	2195	2195	2165	57200	124764355	00	0.00	N	5	-15
35	20240715	2195	2170	2195	2165	69532	151322605	00	0.00	N	2	20
36	20240708	2175	2170	2190	2160	70179	152675430	00	0.00	N	2	5
37	20240701	2170	2175	2190	2145	103169	223500110	00	0.00	N	5	-10
38	20240624	2180	2170	2195	2155	104111	226762505	00	0.00	N	5	-10
39	20240617	2190	2155	2195	2155	73066	159273290	00	0.00	N	2	5
40	20240610	2185	2190	2200	2145	63263	137088195	00	0.00	N	3	0
41	20240603	2185	2165	2190	2135	123522	267135175	00	0.00	N	2	20
42	20240527	2165	2200	2205	2150	143292	310958100	00	0.00	N	5	-40
43	20240520	2205	2180	2220	2180	132092	290592915	00	0.00	N	2	20
44	20240513	2185	2180	2205	2170	112828	246951530	00	0.00	N	2	5
45	20240507	2180	2130	2200	2085	1436532	3050352495	00	0.00	N	2	51
46	20240429	2129	2129	2129	2129	0	0	00	0.00	N	3	0
47	20240422	2129	2129	2129	2129	0	0	00	0.00	N	3	0
48	20240415	2129	2129	2129	2129	0	0	00	0.00	N	3	0
49	20240408	2129	2129	2129	2129	0	0	00	0.00	N	3	0
50	20240401	2129	2129	2129	2129	0	0	00	0.00	N	3	0
51	20240325	2129	2129	2129	2129	0	0	00	0.00	N	3	0
52	20240318	2129	2129	2129	2129	0	0	00	0.00	N	3	0
53	20240311	2129	2129	2129	2129	0	0	00	0.00	N	3	0
54	20240304	2129	2129	2129	2129	0	0	00	0.00	N	3	0
55	20240226	2129	2129	2129	2129	0	0	00	0.00	N	3	0
56	20240219	2129	2129	2129	2129	0	0	00	0.00	N	3	0
57	20240213	2129	2129	2129	2129	0	0	00	0.00	N	3	0
58	20240205	2129	2129	2129	2129	0	0	00	0.00	N	3	0
59	20240129	2129	1955	2150	1955	73781	153460735	00	0.00	N	2	101
60	20240122	2028	2190	2239	1971	450941	946558420	00	0.00	N	5	-158
61	20240115	2186	2028	2235	1999	377478	795722290	00	0.00	N	2	223
62	20240108	1963	1914	2060	1910	268617	538150500	00	0.00	N	2	49
63	20240102	1914	1894	1914	1865	87291	165157040	00	0.00	N	2	20
64	20231226	1894	1853	1914	1845	36365	68258030	00	0.00	N	5	-12
65	20231218	1906	1914	1934	1837	111983	209771315	00	0.00	N	2	24
66	20231211	1882	1967	1991	1869	167416	325143195	00	0.00	N	5	-93
67	20231204	1975	1934	2008	1918	235235	461773590	00	0.00	N	2	41
68	20231127	1934	1861	1959	1861	287155	547786995	00	0.00	N	2	20
69	20231120	1914	1963	1971	1812	369190	713214365	00	0.00	N	5	-49
70	20231113	1963	1947	1963	1882	346592	668791005	00	0.00	N	2	33
71	20231106	1930	1788	1938	1764	664252	1240931245	00	0.00	N	2	166
72	20231030	1764	1711	1788	1711	100265	176456140	00	0.00	N	5	-8
73	20231023	1772	1780	1788	1760	158785	282357840	00	0.00	N	5	-8
74	20231016	1780	1719	1808	1719	462912	823740660	00	0.00	N	2	37
75	20231010	1743	1707	1743	1703	102818	176655985	00	0.00	N	2	36
76	20231004	1707	1699	1719	1690	214952	365627030	00	0.00	N	2	17
77	20230925	1690	1711	1723	1674	207331	350486080	00	0.00	N	5	-25
78	20230918	1715	1678	1715	1666	494081	834303625	00	0.00	N	2	25
79	20230911	1690	1642	1695	1638	725890	1199545565	00	0.00	N	2	48
80	20230904	1642	2170	2333	1630	42381160	81996579902	00	0.00	N	3	0