KissMeData/458610/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	2115	2135	2135	2100	18212	38631858	00	0.00	N	5	-20
3	20250331	2135	2140	2145	2120	21555	45919406	00	0.00	N	5	-10
4	20250324	2145	2110	2150	2110	28871	61362411	00	0.00	N	2	25
5	20250317	2120	2135	2135	2100	43203	91094545	00	0.00	N	5	-10
6	20250310	2130	2140	2150	2115	23807	50844185	00	0.00	N	5	-10
7	20250304	2140	2140	2150	2125	6717	14324882	00	0.00	N	3	0
8	20250224	2140	2175	2175	2120	1304	2785620	00	0.00	N	2	10
9	20250217	2130	2135	2140	2115	16927	35899785	00	0.00	N	3	0
10	20250210	2130	2100	2140	2100	21075	44662945	00	0.00	N	3	0
11	20250203	2130	2135	2140	2090	3522	7409515	00	0.00	N	5	-10
12	20250131	2140	2130	2150	2100	1922	4093910	00	0.00	N	2	10
13	20250120	2130	2095	2130	2065	30197	63516680	00	0.00	N	2	40
14	20250113	2090	2080	2120	2050	21514	44699305	00	0.00	N	2	10
15	20250106	2080	2110	2145	2040	45610	94192575	00	0.00	N	5	-30
16	20241230	2110	2070	2110	2060	18417	38456145	00	0.00	N	2	40
17	20241223	2070	2075	2100	2050	10270	21218970	00	0.00	N	5	-5
18	20241216	2075	2110	2110	2065	15027	31391275	00	0.00	N	5	-25
19	20241209	2100	2090	2115	2065	36867	76673945	00	0.00	N	2	10
20	20241202	2090	2135	2135	2065	37898	78921930	00	0.00	N	5	-15
21	20241125	2105	2110	2160	2080	41267	86463920	00	0.00	N	5	-5
22	20241118	2110	2180	2180	2070	70858	148524060	00	0.00	N	5	-5
23	20241111	2115	2155	2175	2110	29230	62377525	00	0.00	N	5	-65
24	20241104	2180	2190	2195	2160	8697	18948200	00	0.00	N	5	-5
25	20241028	2185	2190	2210	2165	11063	24145900	00	0.00	N	3	0
26	20241021	2185	2165	2190	2165	9668	21013995	00	0.00	N	2	10
27	20241014	2175	2150	2200	2150	6132	13319555	00	0.00	N	3	0
28	20241007	2175	2185	2185	2150	31352	67846375	00	0.00	N	5	-5
29	20240930	2180	2220	2220	2165	8527	18562850	00	0.00	N	2	5
30	20240923	2175	2165	2190	2155	29657	64294715	00	0.00	N	2	10
31	20240919	2165	2175	2175	2150	29653	63937585	00	0.00	N	5	-10
32	20240909	2175	2215	2245	2155	52319	114619805	00	0.00	N	5	-15
33	20240902	2190	2195	2240	2165	16099	35229670	00	0.00	N	5	-20
34	20240826	2210	2175	2220	2170	62543	136445810	00	0.00	N	2	10
35	20240819	2200	2210	2285	2170	102139	227425815	00	0.00	N	5	-40
36	20240812	2240	2245	2275	2210	5988	13321590	00	0.00	N	5	-15
37	20240805	2255	2295	2295	2185	33806	75148190	00	0.00	N	5	-25
38	20240729	2280	2265	2305	2255	26228	59494605	00	0.00	N	3	0
39	20240722	2280	2315	2320	2270	4991	11429250	00	0.00	N	5	-15
40	20240715	2295	2310	2310	2250	11085	25238390	00	0.00	N	2	5
41	20240708	2290	2295	2315	2260	5465	12518170	00	0.00	N	5	-20
42	20240701	2310	2275	2320	2250	42506	97135740	00	0.00	N	2	35
43	20240624	2275	2320	2335	2210	15911	36166665	00	0.00	N	5	-65
44	20240617	2340	2300	2370	2290	30466	71010895	00	0.00	N	2	25
45	20240610	2315	2335	2350	2275	32147	74980955	00	0.00	N	5	-5
46	20240603	2320	2205	2345	2205	164069	374761170	00	0.00	N	2	110
47	20240527	2210	2175	2215	2170	61931	135275210	00	0.00	N	2	30
48	20240520	2180	2190	2200	2175	29412	64314305	00	0.00	N	5	-10
49	20240513	2190	2185	2210	2170	27001	59174765	00	0.00	N	5	-5
50	20240507	2195	2190	2220	2190	12683	27981965	00	0.00	N	5	-25
51	20240429	2220	2205	2235	2195	40286	89248410	00	0.00	N	3	0
52	20240422	2220	2205	2235	2170	70808	156407515	00	0.00	N	5	-5
53	20240415	2225	2215	2235	2190	42351	93766680	00	0.00	N	2	20
54	20240408	2205	2175	2230	2170	20020	43943410	00	0.00	N	2	20
55	20240401	2185	2190	2210	2170	30740	67259230	00	0.00	N	5	-15
56	20240325	2200	2185	2205	2170	25767	56234920	00	0.00	N	3	0
57	20240318	2200	2180	2210	2175	54502	119522000	00	0.00	N	2	5
58	20240311	2195	2180	2230	2170	103139	226360350	00	0.00	N	2	15
59	20240304	2180	2210	2210	2165	122681	268041190	00	0.00	N	5	-30
60	20240226	2210	2200	2220	2200	37460	82677325	00	0.00	N	2	10
61	20240219	2200	2200	2230	2190	98809	217705900	00	0.00	N	3	0
62	20240213	2200	2210	2240	2180	105920	233620770	00	0.00	N	3	0
63	20240205	2200	2210	2240	2180	66367	145886855	00	0.00	N	5	-10
64	20240129	2210	2140	2220	2125	165221	362072535	00	0.00	N	2	70
65	20240122	2140	2140	2170	2110	59364	126802270	00	0.00	N	2	5
66	20240115	2135	2170	2180	2090	48939	104477990	00	0.00	N	5	-5
67	20240108	2140	2095	2140	2080	130873	276385990	00	0.00	N	2	50
68	20240102	2090	2085	2100	2075	27766	57998695	00	0.00	N	2	5
69	20231226	2085	2040	2090	2035	58950	121595810	00	0.00	N	2	45
70	20231218	2040	2050	2075	2030	190621	389858540	00	0.00	N	5	-5
71	20231211	2045	2060	2085	2040	147510	304265360	00	0.00	N	5	-15
72	20231204	2060	2065	2110	2055	90462	187241625	00	0.00	N	5	-5
73	20231127	2065	2060	2145	2055	73315	152164345	00	0.00	N	2	5
74	20231120	2060	2045	2075	2045	57979	119220830	00	0.00	N	2	15
75	20231113	2045	2055	2070	2040	90376	185217420	00	0.00	N	5	-10
76	20231106	2055	2080	2080	2050	53996	111259020	00	0.00	N	5	-25
77	20231030	2080	2055	2080	2050	124218	256505030	00	0.00	N	2	10
78	20231023	2070	2050	2080	2040	89902	185176110	00	0.00	N	2	20
79	20231016	2050	2060	2085	2045	168353	347331995	00	0.00	N	5	-35
80	20231010	2085	2055	2115	2045	162229	333793205	00	0.00	N	2	30
81	20231004	2055	2065	2070	2045	173669	356855230	00	0.00	N	5	-10
82	20230925	2065	2040	2075	2040	139615	286556470	00	0.00	N	2	10
83	20230918	2055	2080	2080	2045	311858	642813320	00	0.00	N	5	-25
84	20230911	2080	2090	2100	2080	450254	939220855	00	0.00	N	2	5
85	20230904	2075	2075	2110	2055	1595203	3313637360	00	0.00	N	2	20
86	20230830	2055	3465	4200	2055	64537774	210272980385	00	0.00	N	2	2055