KissMeData/457390/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	3435	3165	3435	3085	933427	3039339363	00	0.00	N	2	280
3	20250414	3155	2805	3185	2780	895510	2719080241	00	0.00	N	2	345
4	20250407	2810	2770	2840	2715	602926	1668678937	00	0.00	N	5	-5
5	20250331	2815	2745	2820	2660	531465	1453034560	00	0.00	N	2	40
6	20250324	2775	2750	2865	2710	321737	899504017	00	0.00	N	5	-15
7	20250317	2790	2705	2860	2705	609751	1703771947	00	0.00	N	2	60
8	20250310	2730	2630	2740	2480	459306	1206572678	00	0.00	N	2	95
9	20250304	2635	2740	2750	2560	413353	1082275925	00	0.00	N	5	-105
10	20250224	2740	2680	2830	2625	374198	1019253705	00	0.00	N	2	40
11	20250217	2700	2680	2885	2635	840749	2327393530	00	0.00	N	2	25
12	20250210	2675	2600	2695	2550	845229	2209754250	00	0.00	N	2	75
13	20250203	2600	2750	2750	2530	921458	2421862685	00	0.00	N	5	-200
14	20250131	2800	2755	2840	2635	491461	1355413540	00	0.00	N	5	-80
15	20250120	2880	2520	2880	2520	1714188	4674574270	00	0.00	N	2	385
16	20250113	2495	2275	2640	2230	2050276	4959029595	00	0.00	N	2	320
17	20250106	2175	2200	2225	2145	144444	315043290	00	0.00	N	5	-25
18	20241230	2200	2110	2260	2110	201249	438589540	00	0.00	N	2	110
19	20241223	2090	2230	2250	2085	590333	1288651510	00	0.00	N	5	-140
20	20241216	2230	2355	2355	2120	590080	1292401040	00	0.00	N	5	-125
21	20241209	2355	2355	2355	2355	0	0	00	0.00	N	3	0
22	20241202	2355	2355	2355	2355	0	0	00	0.00	N	3	0
23	20241125	2355	2355	2355	2355	0	0	00	0.00	N	3	0
24	20241118	2355	2355	2355	2355	0	0	00	0.00	N	3	0
25	20241111	2355	2355	2355	2355	0	0	00	0.00	N	3	0
26	20241104	2355	2355	2355	2355	0	0	00	0.00	N	3	0
27	20241028	2355	2355	2355	2355	0	0	00	0.00	N	3	0
28	20241021	2355	2355	2355	2355	0	0	00	0.00	N	3	0
29	20241014	2355	2355	2369	2320	239673	562825935	00	0.00	N	2	35
30	20241007	2320	2335	2359	2305	160788	373554885	00	0.00	N	5	-5
31	20240930	2325	2330	2345	2305	78459	182114300	00	0.00	N	5	-10
32	20240923	2335	2315	2369	2221	138096	319415530	00	0.00	N	2	20
33	20240919	2315	2330	2350	2251	181871	419238865	00	0.00	N	5	-15
34	20240909	2330	2330	2364	2271	312004	726547595	00	0.00	N	2	10
35	20240902	2320	2320	2359	2271	134966	314118900	00	0.00	N	2	15
36	20240826	2305	2276	2330	2251	196918	448045810	00	0.00	N	2	34
37	20240819	2271	2374	2379	2221	243607	558477395	00	0.00	N	5	-108
38	20240812	2379	2276	2384	2276	111921	263752865	00	0.00	N	2	94
39	20240805	2285	2340	2359	2206	256163	584693170	00	0.00	N	5	-35
40	20240729	2320	2320	2325	2246	76123	173502725	00	0.00	N	5	-5
41	20240722	2325	2369	2369	2300	38290	89530105	00	0.00	N	5	-44
42	20240715	2369	2340	2389	2310	114518	270493020	00	0.00	N	2	19
43	20240708	2350	2295	2448	2280	87841	208176940	00	0.00	N	2	65
44	20240701	2285	2216	2315	2192	110786	250902015	00	0.00	N	2	69
45	20240624	2216	2261	2280	2192	37992	84327115	00	0.00	N	5	-50
46	20240617	2266	2241	2280	2192	71849	162215380	00	0.00	N	2	10
47	20240610	2256	2216	2256	2177	30354	67544765	00	0.00	N	2	35
48	20240603	2221	2177	2246	2157	48701	107078100	00	0.00	N	2	44
49	20240527	2177	2162	2192	2142	54761	118371230	00	0.00	N	2	5
50	20240520	2172	2157	2201	2142	32110	69678095	00	0.00	N	2	5
51	20240513	2167	2172	2177	2147	43724	94437515	00	0.00	N	2	10
52	20240507	2157	2192	2216	2118	123975	268016060	00	0.00	N	5	-49
53	20240429	2206	2201	2231	2182	44012	97194670	00	0.00	N	5	-15
54	20240422	2221	2206	2226	2177	37625	83068860	00	0.00	N	2	15
55	20240415	2206	2216	2241	2162	108673	237908235	00	0.00	N	5	-10
56	20240408	2216	2162	2221	2157	99951	218881155	00	0.00	N	2	34
57	20240401	2182	2172	2192	2157	75916	165126350	00	0.00	N	2	10
58	20240325	2172	2177	2187	2152	114288	248082120	00	0.00	N	3	0
59	20240318	2172	2167	2192	2157	29219	63324625	00	0.00	N	2	10
60	20240311	2162	2152	2201	2152	59294	128545845	00	0.00	N	2	10
61	20240304	2152	2157	2177	2137	122170	263524175	00	0.00	N	5	-20
62	20240226	2172	2172	2206	2147	32324	69992205	00	0.00	N	3	0
63	20240219	2172	2152	2197	2147	172956	376858405	00	0.00	N	2	20
64	20240213	2152	2142	2157	2122	43138	92568530	00	0.00	N	2	10
65	20240205	2142	2132	2162	2122	26126	55884460	00	0.00	N	3	0
66	20240129	2142	2103	2157	2098	73166	156054815	00	0.00	N	2	39
67	20240122	2103	2137	2142	2083	67635	143084375	00	0.00	N	5	-34
68	20240115	2137	2113	2142	2098	99743	211489960	00	0.00	N	2	29
69	20240108	2108	2053	2118	2053	156101	325721475	00	0.00	N	2	40
70	20240102	2068	2063	2073	2048	34477	71055800	00	0.00	N	2	5
71	20231226	2063	2048	2063	2048	42494	87305120	00	0.00	N	2	5
72	20231218	2058	2053	2068	2048	64760	133084330	00	0.00	N	2	5
73	20231211	2053	2034	2058	2024	80402	164244510	00	0.00	N	2	5
74	20231204	2048	2063	2063	2039	51650	105704220	00	0.00	N	5	-5
75	20231127	2053	2048	2068	2039	70231	144047995	00	0.00	N	3	0
76	20231120	2053	2043	2058	2039	41890	85878420	00	0.00	N	2	10
77	20231113	2043	2034	2053	2019	52691	107320225	00	0.00	N	2	9
78	20231106	2034	2034	2048	2024	66749	135703385	00	0.00	N	2	5
79	20231030	2029	2004	2034	2004	146055	294451085	00	0.00	N	2	15
80	20231023	2014	2009	2024	1999	169627	341398840	00	0.00	N	2	5
81	20231016	2009	1999	2024	1994	142215	285778080	00	0.00	N	2	5
82	20231010	2004	1994	2019	1989	148411	297030140	00	0.00	N	2	5
83	20231004	1999	2004	2004	1989	145443	290240755	00	0.00	N	5	-5
84	20230925	2004	1999	2009	1994	151606	303137845	00	0.00	N	2	5
85	20230918	1999	1994	2019	1989	310834	621837410	00	0.00	N	2	5
86	20230911	1994	1994	2004	1984	513816	1025384990	00	0.00	N	5	-5
87	20230904	1999	1994	2004	1984	1523113	3035552375	00	0.00	N	2	5
88	20230830	1994	2621	3006	1989	66006534	168914967755	00	0.00	N	3	0