KissMeData/457940/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	2080	2085	2140	2065	5838	12147445	00	0.00	N	5	-5
3	20250304	2085	2090	2095	2040	6891	14347945	00	0.00	N	5	-10
4	20250224	2095	2080	2100	2080	22922	47709985	00	0.00	N	5	-5
5	20250217	2100	2075	2100	2065	11671	24350390	00	0.00	N	2	25
6	20250210	2075	2080	2085	2060	16359	33928540	00	0.00	N	5	-5
7	20250203	2080	2075	2090	2060	24507	50522295	00	0.00	N	5	-5
8	20250131	2085	2065	2100	2065	407	841855	00	0.00	N	3	0
9	20250120	2085	2095	2100	2055	5897	12184955	00	0.00	N	2	10
10	20250113	2075	2090	2105	2050	12653	26081900	00	0.00	N	5	-20
11	20250106	2095	2090	2140	2060	1923	3999285	00	0.00	N	2	5
12	20241230	2090	2065	2090	2065	1074	2229900	00	0.00	N	2	40
13	20241223	2050	2085	2085	2045	9592	19700900	00	0.00	N	5	-25
14	20241216	2075	2080	2085	2045	10804	22125070	00	0.00	N	2	15
15	20241209	2060	2030	2100	2020	36721	75850400	00	0.00	N	5	-20
16	20241202	2080	2100	2100	2030	46732	96671845	00	0.00	N	3	0
17	20241125	2080	2080	2115	2075	20224	42210250	00	0.00	N	3	0
18	20241118	2080	2060	2085	2030	166903	343628000	00	0.00	N	2	20
19	20241111	2060	2125	2125	2050	136474	284093945	00	0.00	N	5	-65
20	20241104	2125	2130	2130	2110	13580	28782190	00	0.00	N	5	-5
21	20241028	2130	2135	2140	2115	29810	63379630	00	0.00	N	3	0
22	20241021	2130	2140	2140	2115	16112	34147245	00	0.00	N	3	0
23	20241014	2130	2130	2230	2115	32325	68639400	00	0.00	N	5	-5
24	20241007	2135	2130	2150	2130	14025	29967890	00	0.00	N	2	5
25	20240930	2130	2115	2150	2095	26660	56017265	00	0.00	N	2	10
26	20240923	2120	2125	2140	2100	9865	20743545	00	0.00	N	5	-10
27	20240919	2130	2125	2130	2090	8583	18191235	00	0.00	N	2	15
28	20240909	2115	2115	2150	2085	60672	127387680	00	0.00	N	5	-10
29	20240902	2125	2140	2155	2105	38567	81655560	00	0.00	N	5	-15
30	20240826	2140	2110	2145	2100	86566	183127095	00	0.00	N	5	-5
31	20240819	2145	2200	2200	2100	62766	135633895	00	0.00	N	5	-40
32	20240812	2185	2175	2200	2165	5744	12582535	00	0.00	N	2	10
33	20240805	2175	2180	2210	2140	41811	90482545	00	0.00	N	5	-30
34	20240729	2205	2195	2220	2160	59669	131083755	00	0.00	N	2	10
35	20240722	2195	2205	2215	2180	20663	45363680	00	0.00	N	2	5
36	20240715	2190	2180	2215	2170	34243	74731085	00	0.00	N	5	-5
37	20240708	2195	2190	2220	2170	15958	34941920	00	0.00	N	2	5
38	20240701	2190	2160	2210	2160	29659	64911390	00	0.00	N	2	5
39	20240624	2185	2195	2245	2160	20892	45555780	00	0.00	N	5	-30
40	20240617	2215	2175	2220	2160	16284	35733030	00	0.00	N	2	35
41	20240610	2180	2195	2230	2150	57668	125046820	00	0.00	N	5	-15
42	20240603	2195	2195	2225	2160	83189	180983245	00	0.00	N	3	0
43	20240527	2195	2270	2270	2190	25964	57741800	00	0.00	N	5	-70
44	20240520	2265	2265	2265	2230	17953	40225760	00	0.00	N	2	15
45	20240513	2250	2300	2335	2235	12489	28246165	00	0.00	N	5	-65
46	20240507	2315	2335	2370	2310	18497	43091575	00	0.00	N	5	-65
47	20240429	2380	2390	2405	2300	23353	55511015	00	0.00	N	2	10
48	20240422	2370	2400	2400	2300	34253	80444180	00	0.00	N	5	-30
49	20240415	2400	2380	2420	2365	45975	110669115	00	0.00	N	3	0
50	20240408	2400	2380	2425	2330	53697	128387560	00	0.00	N	2	10
51	20240401	2390	2295	2390	2270	97550	228513785	00	0.00	N	2	50
52	20240325	2340	2315	2345	2220	70106	159779440	00	0.00	N	2	25
53	20240318	2315	2315	2340	2250	80438	185742200	00	0.00	N	5	-25
54	20240311	2340	2350	2350	2265	42610	98704440	00	0.00	N	5	-10
55	20240304	2350	2290	2350	2205	162946	375219460	00	0.00	N	2	70
56	20240226	2280	2265	2290	2215	22977	51522755	00	0.00	N	2	15
57	20240219	2265	2220	2275	2210	29491	66331865	00	0.00	N	2	45
58	20240213	2220	2195	2230	2150	65016	142777000	00	0.00	N	2	25
59	20240205	2195	2200	2245	2175	49798	109447905	00	0.00	N	5	-25
60	20240129	2220	2245	2255	2200	31816	70792890	00	0.00	N	5	-20
61	20240122	2240	2205	2270	2195	102154	227815915	00	0.00	N	5	-10
62	20240115	2250	2235	2265	2210	85342	191070285	00	0.00	N	2	20
63	20240108	2230	2155	2245	2155	96999	214932955	00	0.00	N	2	45
64	20240102	2185	2165	2190	2135	26047	56671260	00	0.00	N	2	20
65	20231226	2165	2110	2170	2110	75384	161359830	00	0.00	N	2	40
66	20231218	2125	2125	2140	2085	54818	115401910	00	0.00	N	2	15
67	20231211	2110	2115	2125	2075	31128	65683425	00	0.00	N	5	-5
68	20231204	2115	2110	2130	2085	57479	121333470	00	0.00	N	2	10
69	20231127	2105	2065	2105	2065	45977	95796800	00	0.00	N	2	30
70	20231120	2075	2055	2075	2045	30417	62614800	00	0.00	N	2	15
71	20231113	2060	2060	2070	2045	63665	130904125	00	0.00	N	5	-15
72	20231106	2075	2055	2085	2055	51698	107044475	00	0.00	N	2	15
73	20231030	2060	2060	2075	2050	120055	247662490	00	0.00	N	5	-10
74	20231023	2070	2050	2070	2045	49877	102474910	00	0.00	N	2	10
75	20231016	2060	2065	2090	2050	58748	121608330	00	0.00	N	5	-15
76	20231010	2075	2060	2090	2050	86973	179533750	00	0.00	N	2	5
77	20231004	2070	2075	2075	2055	70082	144578705	00	0.00	N	5	-5
78	20230925	2075	2070	2080	2055	48328	100001550	00	0.00	N	2	5
79	20230918	2070	2105	2105	2060	106100	220176240	00	0.00	N	5	-35
80	20230911	2105	2110	2130	2085	110989	233387735	00	0.00	N	5	-5
81	20230904	2110	2065	2125	2060	194190	405258525	00	0.00	N	2	40
82	20230828	2070	2065	2090	2055	214262	443389060	00	0.00	N	2	10
83	20230821	2060	2060	2065	2030	788149	1610544660	00	0.00	N	3	0
84	20230814	2060	2345	2465	2045	5178631	11160869520	00	0.00	N	5	-430
85	20230811	2490	5000	5680	2490	62034789	282413934820	00	0.00	N	2	2490