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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2140	2115	2160	2110	107693	229187890	00	0.00	N	2	25
3	20250507	2115	2100	2120	2090	16422	34548388	00	0.00	N	2	10
4	20250428	2105	2095	2105	2090	47185	98770195	00	0.00	N	2	5
5	20250421	2100	2085	2100	2080	107918	225661095	00	0.00	N	2	5
6	20250414	2095	2090	2095	2070	131641	273954690	00	0.00	N	2	15
7	20250407	2080	2090	2100	2075	144591	301101651	00	0.00	N	5	-15
8	20250331	2095	2100	2155	2080	398653	835338965	00	0.00	N	5	-5
9	20250324	2100	2100	2100	2100	0	0	00	0.00	N	3	0
10	20250317	2100	2100	2100	2100	0	0	00	0.00	N	3	0
11	20250310	2100	2100	2100	2100	0	0	00	0.00	N	3	0
12	20250304	2100	2100	2100	2100	0	0	00	0.00	N	3	0
13	20250224	2100	2100	2100	2100	0	0	00	0.00	N	3	0
14	20250217	2100	2100	2100	2100	0	0	00	0.00	N	3	0
15	20250210	2100	2100	2100	2100	0	0	00	0.00	N	3	0
16	20250203	2100	2100	2100	2100	0	0	00	0.00	N	3	0
17	20250131	2100	2100	2100	2100	0	0	00	0.00	N	3	0
18	20250120	2100	2100	2100	2100	0	0	00	0.00	N	3	0
19	20250113	2100	2100	2100	2100	0	0	00	0.00	N	3	0
20	20250106	2100	2100	2100	2100	0	0	00	0.00	N	3	0
21	20241230	2100	2100	2100	2100	0	0	00	0.00	N	3	0
22	20241223	2100	2100	2100	2100	0	0	00	0.00	N	3	0
23	20241216	2100	2100	2100	2100	0	0	00	0.00	N	3	0
24	20241209	2100	2100	2100	2100	0	0	00	0.00	N	3	0
25	20241202	2100	2100	2100	2100	0	0	00	0.00	N	3	0
26	20241125	2100	2110	2130	2074	29361	61934270	00	0.00	N	5	-10
27	20241118	2110	2150	2185	2074	50434	106265095	00	0.00	N	5	-25
28	20241111	2135	2195	2220	2115	35994	77085430	00	0.00	N	5	-45
29	20241104	2180	2205	2215	2150	15339	33254920	00	0.00	N	3	0
30	20241028	2180	2220	2235	2155	53976	118749775	00	0.00	N	5	-45
31	20241021	2225	2165	2225	2120	139248	302220130	00	0.00	N	2	75
32	20241014	2150	2230	2255	2135	62184	136784420	00	0.00	N	5	-50
33	20241007	2200	2265	2265	2105	27987	61981110	00	0.00	N	5	-40
34	20240930	2240	2235	2260	2200	37122	82790375	00	0.00	N	2	20
35	20240923	2220	2220	2255	2175	37675	83603040	00	0.00	N	3	0
36	20240919	2220	2200	2275	2185	27047	59921890	00	0.00	N	2	15
37	20240909	2205	2295	2295	2165	170635	381562120	00	0.00	N	5	-90
38	20240902	2295	2200	2295	2190	128815	288269850	00	0.00	N	2	90
39	20240826	2205	2190	2215	2165	60366	132206775	00	0.00	N	2	20
40	20240819	2185	2170	2190	2155	79372	172458925	00	0.00	N	2	15
41	20240812	2170	2170	2185	2160	37272	80923555	00	0.00	N	5	-10
42	20240805	2180	2175	2180	2145	155219	335330375	00	0.00	N	2	10
43	20240729	2170	2185	2200	2150	180288	391313260	00	0.00	N	5	-15
44	20240722	2185	2200	2200	2170	57062	124764355	00	0.00	N	5	-15
45	20240715	2200	2175	2200	2170	69363	151322605	00	0.00	N	2	20
46	20240708	2180	2175	2195	2165	70009	152675430	00	0.00	N	2	5
47	20240701	2175	2180	2195	2150	102921	223500110	00	0.00	N	5	-10
48	20240624	2185	2175	2200	2160	103860	226762505	00	0.00	N	5	-10
49	20240617	2195	2160	2200	2160	72889	159273290	00	0.00	N	2	5
50	20240610	2190	2195	2205	2150	63110	137088195	00	0.00	N	3	0
51	20240603	2190	2170	2195	2140	123226	267135175	00	0.00	N	2	20
52	20240527	2170	2205	2210	2155	142949	310958100	00	0.00	N	5	-40
53	20240520	2210	2185	2225	2185	131774	290592915	00	0.00	N	2	20
54	20240513	2190	2185	2210	2175	112558	246951530	00	0.00	N	2	5
55	20240507	2185	2135	2205	2089	1433110	3050352495	00	0.00	N	2	50
56	20240429	2135	2135	2135	2135	0	0	00	0.00	N	3	0
57	20240422	2135	2135	2135	2135	0	0	00	0.00	N	3	0
58	20240415	2135	2135	2135	2135	0	0	00	0.00	N	3	0
59	20240408	2135	2135	2135	2135	0	0	00	0.00	N	3	0
60	20240401	2135	2135	2135	2135	0	0	00	0.00	N	3	0
61	20240325	2135	2135	2135	2135	0	0	00	0.00	N	3	0
62	20240318	2135	2135	2135	2135	0	0	00	0.00	N	3	0
63	20240311	2135	2135	2135	2135	0	0	00	0.00	N	3	0
64	20240304	2135	2135	2135	2135	0	0	00	0.00	N	3	0
65	20240226	2135	2135	2135	2135	0	0	00	0.00	N	3	0
66	20240219	2135	2135	2135	2135	0	0	00	0.00	N	3	0
67	20240213	2135	2135	2135	2135	0	0	00	0.00	N	3	0
68	20240205	2135	2135	2135	2135	0	0	00	0.00	N	3	0
69	20240129	2135	1959	2155	1959	73606	153460735	00	0.00	N	2	102
70	20240122	2033	2196	2245	1976	449867	946558420	00	0.00	N	5	-159
71	20240115	2192	2033	2241	2004	376579	795722290	00	0.00	N	2	224
72	20240108	1968	1919	2065	1915	267978	538150500	00	0.00	N	2	49
73	20240102	1919	1898	1919	1870	87083	165157040	00	0.00	N	2	21
74	20231226	1898	1858	1919	1849	36278	68258030	00	0.00	N	5	-12
75	20231218	1910	1919	1939	1841	111716	209771315	00	0.00	N	2	24
76	20231211	1886	1972	1996	1874	167017	325143195	00	0.00	N	5	-94
77	20231204	1980	1939	2012	1923	234675	461773590	00	0.00	N	2	41
78	20231127	1939	1866	1963	1866	286472	547786995	00	0.00	N	2	20
79	20231120	1919	1968	1976	1817	368312	713214365	00	0.00	N	5	-49
80	20231113	1968	1951	1968	1886	345768	668791005	00	0.00	N	2	33
81	20231106	1935	1792	1943	1768	662671	1240931245	00	0.00	N	2	167
82	20231030	1768	1715	1792	1715	100025	176456140	00	0.00	N	5	-8
83	20231023	1776	1784	1792	1764	158408	282357840	00	0.00	N	5	-8
84	20231016	1784	1723	1813	1723	461810	823740660	00	0.00	N	2	37
85	20231010	1747	1711	1747	1707	102573	176655985	00	0.00	N	2	36
86	20231004	1711	1703	1723	1695	214441	365627030	00	0.00	N	2	16
87	20230925	1695	1715	1727	1678	206837	350486080	00	0.00	N	5	-24
88	20230918	1719	1682	1719	1670	492903	834303625	00	0.00	N	2	24
89	20230911	1695	1646	1699	1642	724163	1199545565	00	0.00	N	2	49
90	20230904	1646	2175	2338	1633	42280249	81996579902	00	0.00	N	3	0