KissMeData/456440/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	2200	2200	2215	2125	417518	904933980	00	0.00	N	5	-30
3	20250331	2230	2240	2250	2100	322386	709300421	00	0.00	N	5	-15
4	20250324	2245	2305	2305	2200	212222	478969405	00	0.00	N	5	-60
5	20250317	2305	2210	2330	2210	580316	1331798255	00	0.00	N	2	35
6	20250310	2270	2150	2280	2130	430211	952423038	00	0.00	N	2	80
7	20250304	2190	2230	2230	2110	158319	344253222	00	0.00	N	5	-35
8	20250224	2225	2090	2250	2075	393010	864508000	00	0.00	N	2	125
9	20250217	2100	2125	2125	2080	76534	160202785	00	0.00	N	2	10
10	20250210	2090	2100	2135	2050	182853	382548020	00	0.00	N	5	-10
11	20250203	2100	2165	2230	2085	478933	1016486825	00	0.00	N	5	-20
12	20250131	2120	2230	2290	2075	669308	1475715550	00	0.00	N	5	-110
13	20250120	2230	2230	2230	2230	0	0	00	0.00	N	3	0
14	20250113	2230	2230	2230	2230	0	0	00	0.00	N	3	0
15	20250106	2230	2230	2230	2230	0	0	00	0.00	N	3	0
16	20241230	2230	2230	2230	2230	0	0	00	0.00	N	3	0
17	20241223	2230	2230	2230	2230	0	0	00	0.00	N	3	0
18	20241216	2230	2230	2230	2230	0	0	00	0.00	N	3	0
19	20241209	2230	2230	2230	2230	0	0	00	0.00	N	3	0
20	20241202	2230	2230	2230	2230	0	0	00	0.00	N	3	0
21	20241125	2230	2230	2230	2230	0	0	00	0.00	N	3	0
22	20241118	2230	2230	2230	2230	0	0	00	0.00	N	3	0
23	20241111	2230	2230	2230	2230	0	0	00	0.00	N	3	0
24	20241104	2230	2230	2230	2230	0	0	00	0.00	N	3	0
25	20241028	2230	2230	2230	2230	0	0	00	0.00	N	3	0
26	20241021	2230	2225	2244	2151	74711	166132220	00	0.00	N	2	5
27	20241014	2225	2254	2259	2166	35097	78077925	00	0.00	N	5	-29
28	20241007	2254	2225	2269	2171	44800	100277895	00	0.00	N	3	0
29	20240930	2254	2249	2264	2210	28699	64388525	00	0.00	N	2	34
30	20240923	2220	2244	2288	2210	41889	94542555	00	0.00	N	5	-24
31	20240919	2244	2161	2264	2161	20229	45244325	00	0.00	N	2	49
32	20240909	2195	2156	2254	2136	54332	118607440	00	0.00	N	2	34
33	20240902	2161	2210	2220	2156	52444	114109895	00	0.00	N	5	-29
34	20240826	2190	2269	2269	2176	28741	63513515	00	0.00	N	5	-59
35	20240819	2249	2337	2337	2156	163438	360171425	00	0.00	N	5	-88
36	20240812	2337	2298	2342	2288	46600	108215885	00	0.00	N	2	44
37	20240805	2293	2283	2298	2161	147185	326792340	00	0.00	N	2	10
38	20240729	2283	2288	2347	2161	145783	326903315	00	0.00	N	5	-5
39	20240722	2288	2274	2342	2264	82704	190156585	00	0.00	N	2	29
40	20240715	2259	2254	2318	2234	93716	211973490	00	0.00	N	3	0
41	20240708	2259	2234	2303	2234	31690	72167630	00	0.00	N	2	25
42	20240701	2234	2195	2254	2166	54929	121335680	00	0.00	N	2	34
43	20240624	2200	2205	2205	2146	44009	95889165	00	0.00	N	2	15
44	20240617	2185	2180	2303	2156	115724	253330270	00	0.00	N	5	-5
45	20240610	2190	2205	2230	2151	91925	199879340	00	0.00	N	5	-15
46	20240603	2205	2171	2220	2156	73250	160417015	00	0.00	N	2	49
47	20240527	2156	2166	2166	2092	60153	127944735	00	0.00	N	5	-10
48	20240520	2166	2180	2185	2156	49567	107169685	00	0.00	N	5	-19
49	20240513	2185	2215	2215	2146	12206	26616155	00	0.00	N	5	-30
50	20240507	2215	2195	2220	2161	42791	93905750	00	0.00	N	2	20
51	20240429	2195	2195	2215	2171	40244	87801920	00	0.00	N	3	0
52	20240422	2195	2171	2200	2151	22947	49792080	00	0.00	N	2	24
53	20240415	2171	2176	2205	2151	46336	100677165	00	0.00	N	5	-19
54	20240408	2190	2171	2210	2166	56681	123982360	00	0.00	N	2	14
55	20240401	2176	2215	2225	2156	105510	229497055	00	0.00	N	5	-49
56	20240325	2225	2234	2239	2156	91303	200783660	00	0.00	N	2	15
57	20240318	2210	2225	2239	2131	115545	252527695	00	0.00	N	5	-15
58	20240311	2225	2225	2239	2166	40969	90438040	00	0.00	N	2	5
59	20240304	2220	2205	2244	2156	34628	76198200	00	0.00	N	5	-19
60	20240226	2239	2249	2279	2205	24564	55135490	00	0.00	N	5	-10
61	20240219	2249	2264	2274	2156	82871	185249545	00	0.00	N	5	-15
62	20240213	2264	2254	2347	2200	43922	98882600	00	0.00	N	2	10
63	20240205	2254	2269	2313	2244	83833	190520730	00	0.00	N	5	-15
64	20240129	2269	2283	2303	2156	239711	536094935	00	0.00	N	5	-14
65	20240122	2283	2146	2328	2146	346221	781517595	00	0.00	N	2	137
66	20240115	2146	2146	2166	2107	100336	215229880	00	0.00	N	5	-5
67	20240108	2151	2141	2166	2117	140029	301240630	00	0.00	N	2	15
68	20240102	2136	2068	2141	2053	61487	129688905	00	0.00	N	2	54
69	20231226	2082	2068	2087	2043	44662	92339030	00	0.00	N	2	14
70	20231218	2068	2048	2082	2029	65789	135454070	00	0.00	N	2	5
71	20231211	2063	2078	2082	2043	71869	147877240	00	0.00	N	3	0
72	20231204	2063	2068	2082	2024	75256	155039650	00	0.00	N	5	-10
73	20231127	2073	2058	2107	2058	68118	141664175	00	0.00	N	5	-5
74	20231120	2078	2024	2082	2019	66459	136083495	00	0.00	N	2	49
75	20231113	2029	2019	2043	2009	70639	142876465	00	0.00	N	5	-4
76	20231106	2033	2019	2033	2009	60245	121640300	00	0.00	N	3	0
77	20231030	2033	2019	2038	1989	122496	245525415	00	0.00	N	2	29
78	20231023	2004	2014	2048	1984	126109	253854425	00	0.00	N	5	-10
79	20231016	2014	2019	2063	2004	101616	207254990	00	0.00	N	5	-5
80	20231010	2019	2024	2092	2004	246619	498115080	00	0.00	N	5	-5
81	20231004	2024	2019	2043	2019	69017	139858150	00	0.00	N	5	-5
82	20230925	2029	2038	2043	2014	47961	97247560	00	0.00	N	3	0
83	20230918	2029	2038	2078	1999	220887	448552590	00	0.00	N	5	-9
84	20230911	2038	2004	2048	2004	88966	180278375	00	0.00	N	2	34
85	20230904	2004	2009	2019	1989	170584	342225215	00	0.00	N	5	-15
86	20230828	2019	1994	2019	1994	144041	288302640	00	0.00	N	2	25
87	20230821	1994	1999	2019	1980	280709	559556450	00	0.00	N	5	-15
88	20230814	2009	2019	2038	1989	277623	557918000	00	0.00	N	5	-15
89	20230807	2024	2053	2063	2024	396917	808544345	00	0.00	N	5	-34
90	20230731	2058	2053	2078	2024	705351	1438016140	00	0.00	N	2	10
91	20230724	2048	2112	2117	2019	2212189	4573837350	00	0.00	N	5	-79
92	20230717	2127	2774	2881	2107	10680406	25685467980	00	0.00	N	5	-519
93	20230712	2646	5636	6724	2582	57685477	294407152335	00	0.00	N	3	0