KissMeData/464440/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	2120	2115	2120	2095	5659	11913960	00	0.00	N	2	20
3	20250414	2100	2115	2120	2095	50973	107120190	00	0.00	N	3	0
4	20250407	2100	2120	2125	2090	28149	59591710	00	0.00	N	5	-10
5	20250331	2110	2125	2130	2080	27162	57294413	00	0.00	N	5	-10
6	20250324	2120	2100	2125	2100	12838	27114540	00	0.00	N	2	15
7	20250317	2105	2115	2130	2070	3486	7350725	00	0.00	N	5	-20
8	20250310	2125	2125	2130	2110	3109	6574960	00	0.00	N	2	10
9	20250304	2115	2135	2140	2110	3829	8153440	00	0.00	N	5	-25
10	20250224	2140	2085	2145	2075	13237	27792125	00	0.00	N	2	50
11	20250217	2090	2075	2100	2050	12393	25612800	00	0.00	N	2	15
12	20250210	2075	2070	2100	2040	43542	89747015	00	0.00	N	3	0
13	20250203	2075	2070	2090	2045	12989	26679220	00	0.00	N	2	5
14	20250131	2070	2060	2090	2060	2233	4616930	00	0.00	N	2	10
15	20250120	2060	2055	2090	2030	68358	140670725	00	0.00	N	3	0
16	20250113	2060	2045	2085	2045	19081	39389090	00	0.00	N	5	-15
17	20250106	2075	2080	2100	2045	8655	17872355	00	0.00	N	5	-5
18	20241230	2080	2025	2085	2025	21640	44848850	00	0.00	N	2	55
19	20241223	2025	2085	2085	2005	15054	30613300	00	0.00	N	5	-45
20	20241216	2070	2035	2085	2030	6324	13027930	00	0.00	N	5	-10
21	20241209	2080	2080	2085	2015	37878	77512820	00	0.00	N	2	10
22	20241202	2070	2070	2140	2040	33068	68297035	00	0.00	N	5	-20
23	20241125	2090	2080	2095	2055	56574	117353005	00	0.00	N	2	10
24	20241118	2080	2065	2115	2050	72049	148992250	00	0.00	N	2	20
25	20241111	2060	2130	2170	2060	24348	51155325	00	0.00	N	5	-70
26	20241104	2130	2170	2175	2125	6246	13342445	00	0.00	N	5	-5
27	20241028	2135	2170	2175	2135	11470	24712195	00	0.00	N	5	-10
28	20241021	2145	2135	2180	2135	24585	52791440	00	0.00	N	5	-5
29	20241014	2150	2165	2165	2120	2354	5027985	00	0.00	N	2	5
30	20241007	2145	2155	2165	2115	4317	9300010	00	0.00	N	2	10
31	20240930	2135	2185	2185	2110	1590	3393480	00	0.00	N	5	-15
32	20240923	2150	2135	2155	2120	49445	105955840	00	0.00	N	2	15
33	20240919	2135	2135	2140	2115	3365	7148290	00	0.00	N	3	0
34	20240909	2135	2150	2165	2105	64487	137848170	00	0.00	N	5	-15
35	20240902	2150	2145	2175	2120	18913	40322795	00	0.00	N	2	5
36	20240826	2145	2165	2175	2130	30208	65004340	00	0.00	N	5	-15
37	20240819	2160	2190	2220	2145	97399	212662435	00	0.00	N	5	-30
38	20240812	2190	2170	2195	2170	42087	91877335	00	0.00	N	3	0
39	20240805	2190	2180	2195	2150	87632	189719225	00	0.00	N	5	-10
40	20240729	2200	2180	2200	2180	94917	208206485	00	0.00	N	2	25
41	20240722	2175	2200	2200	2175	66269	144926545	00	0.00	N	5	-25
42	20240715	2200	2195	2200	2180	34792	76256055	00	0.00	N	2	10
43	20240708	2190	2175	2200	2170	64218	140276410	00	0.00	N	3	0
44	20240701	2190	2195	2195	2165	51344	112044935	00	0.00	N	5	-5
45	20240624	2195	2180	2210	2170	28581	62403160	00	0.00	N	2	5
46	20240617	2190	2175	2215	2175	63889	140151915	00	0.00	N	5	-5
47	20240610	2195	2170	2215	2170	46389	101779050	00	0.00	N	5	-15
48	20240603	2210	2175	2230	2160	83811	183792875	00	0.00	N	2	30
49	20240527	2180	2165	2190	2140	50585	109274640	00	0.00	N	2	10
50	20240520	2170	2175	2185	2155	10044	21753175	00	0.00	N	5	-5
51	20240513	2175	2165	2180	2160	17759	38569685	00	0.00	N	2	5
52	20240507	2170	2155	2180	2150	23802	51376315	00	0.00	N	5	-10
53	20240429	2180	2170	2180	2135	58208	125673780	00	0.00	N	2	20
54	20240422	2160	2155	2180	2140	68312	146802160	00	0.00	N	3	0
55	20240415	2160	2145	2185	2145	58968	127314355	00	0.00	N	3	0
56	20240408	2160	2125	2160	2125	73662	157625345	00	0.00	N	2	20
57	20240401	2140	2130	2150	2130	20660	44130965	00	0.00	N	3	0
58	20240325	2140	2125	2175	2115	77111	165003460	00	0.00	N	3	0
59	20240318	2140	2205	2215	2100	216737	464792705	00	0.00	N	5	-65
60	20240311	2205	2195	2220	2175	218076	480407125	00	0.00	N	2	10
61	20240304	2195	2185	2205	2160	135126	296205620	00	0.00	N	2	5
62	20240226	2190	2195	2200	2190	40347	88637565	00	0.00	N	5	-5
63	20240219	2195	2195	2205	2185	30420	66846285	00	0.00	N	3	0
64	20240213	2195	2170	2205	2170	105140	230449000	00	0.00	N	2	20
65	20240205	2175	2165	2185	2150	24325	52751900	00	0.00	N	2	25
66	20240129	2150	2125	2190	2125	102532	221535645	00	0.00	N	2	15
67	20240122	2135	2115	2135	2110	13166	27923280	00	0.00	N	2	15
68	20240115	2120	2110	2155	2110	87991	187657935	00	0.00	N	5	-10
69	20240108	2130	2080	2130	2060	92717	192914890	00	0.00	N	2	65
70	20240102	2065	2050	2070	2040	23603	48553540	00	0.00	N	2	15
71	20231226	2050	2010	2050	2010	81976	166462660	00	0.00	N	2	40
72	20231218	2010	2025	2035	2010	76030	153688360	00	0.00	N	5	-15
73	20231211	2025	2035	2045	2010	86581	175572490	00	0.00	N	5	-10
74	20231204	2035	2005	2040	2000	351015	708475260	00	0.00	N	2	30
75	20231127	2005	2000	2025	2000	221443	445063930	00	0.00	N	2	5
76	20231120	2000	1970	2030	1951	508052	1006353613	00	0.00	N	2	23
77	20231113	1977	2530	2745	1963	24234220	53600075253	00	0.00	N	2	1977