KissMeData/455250/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	2120	2105	2135	2095	10086	21255450	00	0.00	N	2	15
3	20250428	2105	2095	2115	2090	17264	36191485	00	0.00	N	2	10
4	20250421	2095	2095	2095	2080	25623	53457022	00	0.00	N	2	5
5	20250414	2090	2095	2110	2080	19098	39826248	00	0.00	N	3	0
6	20250407	2090	2095	2115	2075	17924	37366014	00	0.00	N	5	-5
7	20250331	2095	2110	2115	2095	18818	39613581	00	0.00	N	5	-15
8	20250324	2110	2120	2120	2095	5873	12363120	00	0.00	N	2	10
9	20250317	2100	2125	2125	2095	13693	28925254	00	0.00	N	3	0
10	20250310	2100	2120	2130	2095	11928	25226889	00	0.00	N	5	-20
11	20250304	2120	2120	2130	2100	11202	23705520	00	0.00	N	2	10
12	20250224	2110	2115	2130	2100	22816	48323995	00	0.00	N	5	-5
13	20250217	2115	2125	2125	2100	9342	19757410	00	0.00	N	5	-10
14	20250210	2125	2075	2125	2060	35293	73464030	00	0.00	N	2	45
15	20250203	2080	2075	2080	2045	23736	48851235	00	0.00	N	2	15
16	20250131	2065	2065	2075	2045	10612	21926105	00	0.00	N	2	10
17	20250120	2055	2060	2070	2040	32891	67543790	00	0.00	N	5	-10
18	20250113	2065	2065	2070	2040	30063	61695575	00	0.00	N	2	5
19	20250106	2060	2055	2085	2050	20797	42983330	00	0.00	N	5	-10
20	20241230	2070	2040	2090	2025	22801	46682320	00	0.00	N	2	40
21	20241223	2030	2050	2050	2010	65871	133345660	00	0.00	N	5	-5
22	20241216	2035	2075	2075	2025	45653	93211740	00	0.00	N	5	-40
23	20241209	2075	2065	2095	2045	67687	140141425	00	0.00	N	2	10
24	20241202	2065	2075	2080	2025	76310	157043435	00	0.00	N	5	-5
25	20241125	2070	2065	2080	2045	91333	188410515	00	0.00	N	2	5
26	20241118	2065	2085	2085	2030	334343	686489055	00	0.00	N	5	-10
27	20241111	2075	2080	2080	2040	708029	1461539090	00	0.00	N	5	-5
28	20241104	2080	2080	2080	2080	0	0	00	0.00	N	3	0
29	20241028	2080	2080	2080	2080	0	0	00	0.00	N	3	0
30	20241021	2080	2080	2080	2080	0	0	00	0.00	N	3	0
31	20241014	2080	2080	2080	2080	0	0	00	0.00	N	3	0
32	20241007	2080	2080	2080	2080	0	0	00	0.00	N	3	0
33	20240930	2080	2080	2080	2080	0	0	00	0.00	N	3	0
34	20240923	2080	2080	2080	2080	0	0	00	0.00	N	3	0
35	20240919	2080	2080	2080	2080	0	0	00	0.00	N	3	0
36	20240909	2080	2080	2080	2080	0	0	00	0.00	N	3	0
37	20240902	2080	2080	2080	2080	0	0	00	0.00	N	3	0
38	20240826	2080	2080	2080	2080	0	0	00	0.00	N	3	0
39	20240819	2080	2080	2080	2080	0	0	00	0.00	N	3	0
40	20240812	2080	2080	2080	2080	0	0	00	0.00	N	3	0
41	20240805	2080	2080	2080	2080	0	0	00	0.00	N	3	0
42	20240729	2080	2080	2080	2080	0	0	00	0.00	N	3	0
43	20240722	2080	2080	2080	2080	0	0	00	0.00	N	3	0
44	20240715	2080	2080	2080	2080	0	0	00	0.00	N	3	0
45	20240708	2080	2080	2080	2080	0	0	00	0.00	N	3	0
46	20240701	2080	2095	2095	1942	181616	366763335	00	0.00	N	5	-23
47	20240624	2103	1926	2103	1922	346913	691042990	00	0.00	N	2	205
48	20240617	1898	1827	1969	1823	415125	793395160	00	0.00	N	2	71
49	20240610	1827	1808	1835	1784	128642	232810760	00	0.00	N	2	15
50	20240603	1812	1756	1812	1737	124195	220013165	00	0.00	N	2	52
51	20240527	1760	1756	1764	1733	23452	41101070	00	0.00	N	3	0
52	20240520	1760	1753	1776	1737	51781	90722545	00	0.00	N	5	-8
53	20240513	1768	1753	1796	1741	26440	46546275	00	0.00	N	5	-4
54	20240507	1772	1792	1792	1753	52679	92998120	00	0.00	N	5	-4
55	20240429	1776	1772	1823	1753	105852	189140010	00	0.00	N	5	-40
56	20240422	1816	1729	1851	1729	196108	351655635	00	0.00	N	2	60
57	20240415	1756	1737	1760	1729	72921	127057830	00	0.00	N	2	11
58	20240408	1745	1713	1753	1713	67702	117769750	00	0.00	N	2	20
59	20240401	1725	1733	1745	1705	62426	107639490	00	0.00	N	5	-8
60	20240325	1733	1717	1749	1705	28726	49643120	00	0.00	N	2	16
61	20240318	1717	1733	1733	1697	81975	140039190	00	0.00	N	5	-16
62	20240311	1733	1733	1733	1701	30452	52309810	00	0.00	N	2	16
63	20240304	1717	1709	1745	1701	55385	95270130	00	0.00	N	5	-8
64	20240226	1725	1741	1745	1709	91566	157871725	00	0.00	N	5	-8
65	20240219	1733	1725	1756	1709	199684	345526350	00	0.00	N	2	8
66	20240213	1725	1717	1745	1709	70696	121983005	00	0.00	N	2	8
67	20240205	1717	1701	1729	1693	66403	113839710	00	0.00	N	2	4
68	20240129	1713	1682	1721	1674	65333	110693730	00	0.00	N	2	35
69	20240122	1678	1670	1690	1666	50087	84263550	00	0.00	N	2	12
70	20240115	1666	1670	1682	1658	41029	68700625	00	0.00	N	5	-8
71	20240108	1674	1642	1674	1634	67984	112506395	00	0.00	N	2	32
72	20240102	1642	1638	1662	1626	17082	27983895	00	0.00	N	2	4
73	20231226	1638	1611	1650	1607	49749	81194955	00	0.00	N	2	23
74	20231218	1615	1607	1630	1603	132091	213689230	00	0.00	N	2	8
75	20231211	1607	1603	1666	1591	113981	183106945	00	0.00	N	5	-8
76	20231204	1615	1603	1626	1599	126597	203964445	00	0.00	N	2	8
77	20231127	1607	1619	1626	1595	87255	140683155	00	0.00	N	5	-16
78	20231120	1623	1599	1626	1595	71160	114500500	00	0.00	N	2	4
79	20231113	1619	1611	1623	1579	96589	154076290	00	0.00	N	2	4
80	20231106	1615	1630	1630	1599	50564	81212300	00	0.00	N	5	-8
81	20231030	1623	1626	1630	1611	19467	31442080	00	0.00	N	5	-7
82	20231023	1630	1623	1638	1607	125023	202110560	00	0.00	N	5	-8
83	20231016	1638	1650	1650	1619	26631	43383525	00	0.00	N	2	4
84	20231010	1634	1646	1650	1623	64896	105591845	00	0.00	N	5	-4
85	20231004	1638	1626	1638	1626	20333	33130725	00	0.00	N	2	8
86	20230925	1630	1634	1650	1626	40828	66619740	00	0.00	N	5	-16
87	20230918	1646	1666	1678	1626	49743	81554880	00	0.00	N	5	-20
88	20230911	1666	1650	1690	1634	111352	185393860	00	0.00	N	2	32
89	20230904	1634	1623	1646	1623	28655	46916365	00	0.00	N	2	4
90	20230828	1630	1642	1646	1623	41572	67761455	00	0.00	N	5	-16
91	20230821	1646	1623	1650	1619	26911	43808465	00	0.00	N	2	16
92	20230814	1630	1638	1642	1623	54261	88647425	00	0.00	N	5	-4
93	20230807	1634	1654	1658	1634	198978	327399475	00	0.00	N	5	-24
94	20230731	1658	1658	1662	1650	72167	119480500	00	0.00	N	3	0
95	20230724	1658	1693	1701	1654	191945	322032895	00	0.00	N	5	-39
96	20230717	1697	1697	1737	1690	191383	327795745	00	0.00	N	5	-8
97	20230710	1705	1658	1717	1658	220100	372375615	00	0.00	N	2	51
98	20230703	1654	1674	1690	1654	391453	654178570	00	0.00	N	5	-24
99	20230626	1678	1678	1690	1666	366069	615111260	00	0.00	N	3	0
100	20230623	1678	1686	1697	1674	2369740	3995632685	00	0.00	N	3	0