KissMeData/471050/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2170	2165	2170	2145	68436	147366400	00	0.00	N	2	20
3	20250507	2150	2145	2155	2125	15591	33257180	00	0.00	N	3	0
4	20250428	2150	2150	2155	2120	35731	76554862	00	0.00	N	5	-5
5	20250421	2155	2195	2195	2105	46910	99944662	00	0.00	N	2	10
6	20250414	2145	2125	2145	2100	21423	45382645	00	0.00	N	2	20
7	20250407	2125	2130	2135	2100	40934	86770067	00	0.00	N	5	-5
8	20250331	2130	2095	2200	2095	22553	47869125	00	0.00	N	2	5
9	20250324	2125	2125	2130	2095	45619	96656440	00	0.00	N	3	0
10	20250317	2125	2110	2130	2095	11309	23923410	00	0.00	N	2	15
11	20250310	2110	2135	2150	2095	18029	38324885	00	0.00	N	5	-25
12	20250304	2135	2145	2155	2065	36519	77165689	00	0.00	N	5	-10
13	20250224	2145	2130	2200	2125	31819	68459450	00	0.00	N	5	-5
14	20250217	2150	2145	2150	2125	15271	32657915	00	0.00	N	2	5
15	20250210	2145	2125	2175	2100	22909	48554150	00	0.00	N	2	20
16	20250203	2125	2105	2170	2090	22022	46350095	00	0.00	N	2	20
17	20250131	2105	2085	2105	2070	11042	23136405	00	0.00	N	2	20
18	20250120	2085	2050	2095	2045	28423	58537455	00	0.00	N	2	25
19	20250113	2060	2070	2080	2045	50030	103020970	00	0.00	N	5	-10
20	20250106	2070	2050	2080	2045	19288	39819370	00	0.00	N	2	15
21	20241230	2055	2050	2085	2035	7164	14653080	00	0.00	N	2	5
22	20241223	2050	2070	2070	2025	72193	147357115	00	0.00	N	5	-10
23	20241216	2060	2060	2125	2045	50563	104174050	00	0.00	N	2	20
24	20241209	2040	2030	2065	2020	52971	108018980	00	0.00	N	5	-5
25	20241202	2045	2050	2070	2020	77551	158236770	00	0.00	N	5	-5
26	20241125	2050	2050	2125	2035	73734	151442935	00	0.00	N	3	0
27	20241118	2050	2075	2085	2035	131162	269192910	00	0.00	N	5	-25
28	20241111	2075	2120	2135	2045	177298	369626660	00	0.00	N	5	-55
29	20241104	2130	2130	2150	2115	64913	137986950	00	0.00	N	3	0
30	20241028	2130	2120	2145	2115	19403	41206060	00	0.00	N	2	10
31	20241021	2120	2120	2175	2105	136636	289954070	00	0.00	N	5	-5
32	20241014	2125	2110	2145	2110	16188	34424245	00	0.00	N	3	0
33	20241007	2125	2145	2165	2120	11108	23650310	00	0.00	N	5	-20
34	20240930	2145	2140	2150	2100	37826	79830850	00	0.00	N	2	5
35	20240923	2140	2110	2145	2110	38062	81075635	00	0.00	N	2	15
36	20240919	2125	2140	2140	2110	7518	15948795	00	0.00	N	5	-5
37	20240909	2130	2130	2145	2120	204580	435403825	00	0.00	N	3	0
38	20240902	2130	2145	2170	2120	24902	53181865	00	0.00	N	5	-15
39	20240826	2145	2170	2175	2140	53046	114027255	00	0.00	N	5	-30
40	20240819	2175	2160	2185	2125	132638	285446395	00	0.00	N	5	-5
41	20240812	2180	2165	2185	2150	89498	194290425	00	0.00	N	2	5
42	20240805	2175	2185	2200	2140	128092	276507030	00	0.00	N	5	-25
43	20240729	2200	2205	2240	2185	74166	163970545	00	0.00	N	5	-20
44	20240722	2220	2200	2230	2185	78693	173446130	00	0.00	N	2	20
45	20240715	2200	2180	2200	2170	81554	178463810	00	0.00	N	2	20
46	20240708	2180	2180	2200	2170	184057	401737650	00	0.00	N	5	-5
47	20240701	2185	2195	2200	2165	225975	492453555	00	0.00	N	5	-5
48	20240624	2190	2200	2200	2170	158562	346371050	00	0.00	N	5	-10
49	20240617	2200	2175	2220	2165	73049	159954395	00	0.00	N	2	10
50	20240610	2190	2180	2200	2170	50520	110420505	00	0.00	N	2	10
51	20240603	2180	2180	2220	2150	185350	402129225	00	0.00	N	2	15
52	20240527	2165	2260	2265	2165	87895	195797250	00	0.00	N	5	-95
53	20240520	2260	2260	2280	2235	74574	168278180	00	0.00	N	3	0
54	20240513	2260	2280	2305	2210	47707	108084705	00	0.00	N	5	-45
55	20240507	2305	2325	2325	2255	86551	198516470	00	0.00	N	5	-25
56	20240429	2330	2310	2350	2275	68463	158463405	00	0.00	N	2	20
57	20240422	2310	2300	2345	2250	144285	331475160	00	0.00	N	2	30
58	20240415	2280	2310	2370	2260	79161	183016085	00	0.00	N	5	-30
59	20240408	2310	2330	2365	2300	69558	162236965	00	0.00	N	5	-20
60	20240401	2330	2385	2385	2310	68534	160049470	00	0.00	N	5	-20
61	20240325	2350	2360	2385	2310	75453	177344080	00	0.00	N	5	-10
62	20240318	2360	2300	2370	2300	152398	354615645	00	0.00	N	2	60
63	20240311	2300	2270	2320	2260	232626	531831495	00	0.00	N	2	30
64	20240304	2270	2260	2290	2245	268882	609410365	00	0.00	N	5	-5
65	20240226	2275	2265	2310	2225	127123	288142085	00	0.00	N	2	10
66	20240219	2265	2315	2350	2250	234791	539958125	00	0.00	N	5	-50
67	20240213	2315	2210	2365	2170	395986	899456135	00	0.00	N	2	130
68	20240205	2185	2140	2205	2140	340534	739234445	00	0.00	N	2	40
69	20240129	2145	2125	2190	2085	1310586	2788456550	00	0.00	N	2	25
70	20240124	2120	5970	6500	2060	104452027	491621400625	00	0.00	N	2	2120