KissMeData/454640/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	2075	2075	2080	2055	16130	33234200	00	0.00	N	3	0
3	20250310	2075	2070	2085	2060	5957	12302022	00	0.00	N	5	-5
4	20250304	2080	2075	2090	2060	6536	13544495	00	0.00	N	3	0
5	20250224	2080	2090	2090	2040	45259	93485940	00	0.00	N	5	-5
6	20250217	2085	2085	2090	2065	14044	29129735	00	0.00	N	2	5
7	20250210	2080	2065	2090	2055	33659	69714325	00	0.00	N	2	10
8	20250203	2070	2060	2070	2035	26940	55172460	00	0.00	N	2	20
9	20250131	2050	2035	2065	2030	1852	3774515	00	0.00	N	2	5
10	20250120	2045	2055	2065	2020	38533	78826180	00	0.00	N	5	-5
11	20250113	2050	2095	2095	2040	48414	99374435	00	0.00	N	5	-45
12	20250106	2095	2135	2135	2070	13862	29069890	00	0.00	N	2	10
13	20241230	2085	2095	2115	2035	10627	22207495	00	0.00	N	2	45
14	20241223	2040	2095	2095	2010	35922	72904695	00	0.00	N	5	-30
15	20241216	2070	2075	2095	2030	6515	13411840	00	0.00	N	5	-5
16	20241209	2075	2065	2125	2015	60282	124341225	00	0.00	N	2	5
17	20241202	2070	2090	2100	2030	23251	47726280	00	0.00	N	5	-20
18	20241125	2090	2100	2120	2050	16992	35153210	00	0.00	N	2	20
19	20241118	2070	2060	2120	2030	106586	218902815	00	0.00	N	2	10
20	20241111	2060	2110	2180	2040	103504	214767815	00	0.00	N	5	-75
21	20241104	2135	2145	2185	2125	8703	18649025	00	0.00	N	5	-10
22	20241028	2145	2140	2160	2120	13846	29585485	00	0.00	N	2	10
23	20241021	2135	2135	2140	2110	15078	32113280	00	0.00	N	5	-5
24	20241014	2140	2110	2155	2100	26322	55655795	00	0.00	N	3	0
25	20241007	2140	2115	2170	2115	20804	44432905	00	0.00	N	2	20
26	20240930	2120	2095	2140	2080	11432	24023470	00	0.00	N	2	5
27	20240923	2115	2105	2120	2085	16128	33786085	00	0.00	N	2	10
28	20240919	2105	2125	2130	2100	335	706180	00	0.00	N	5	-5
29	20240909	2110	2135	2155	2100	53491	112930300	00	0.00	N	5	-25
30	20240902	2135	2155	2160	2100	14624	30954905	00	0.00	N	5	-20
31	20240826	2155	2145	2215	2085	31231	66462535	00	0.00	N	2	10
32	20240819	2145	2170	2225	2120	59864	128408815	00	0.00	N	5	-25
33	20240812	2170	2155	2190	2110	46429	100277880	00	0.00	N	2	5
34	20240805	2165	2195	2195	2135	36480	78670535	00	0.00	N	5	-25
35	20240729	2190	2165	2195	2155	23708	51666700	00	0.00	N	2	25
36	20240722	2165	2190	2195	2140	51347	111018520	00	0.00	N	5	-10
37	20240715	2175	2200	2210	2135	65938	142707850	00	0.00	N	5	-25
38	20240708	2200	2200	2210	2180	34335	75442680	00	0.00	N	2	15
39	20240701	2185	2185	2200	2165	17397	37989600	00	0.00	N	3	0
40	20240624	2185	2165	2215	2140	39941	86668985	00	0.00	N	2	25
41	20240617	2160	2195	2225	2145	40336	88024950	00	0.00	N	5	-40
42	20240610	2200	2185	2230	2175	21123	46372230	00	0.00	N	2	20
43	20240603	2180	2140	2205	2140	41057	88720615	00	0.00	N	2	20
44	20240527	2160	2155	2175	2130	15728	33823785	00	0.00	N	5	-5
45	20240520	2165	2200	2200	2130	24253	52181090	00	0.00	N	5	-35
46	20240513	2200	2185	2200	2155	34494	74886930	00	0.00	N	2	15
47	20240507	2185	2150	2185	2150	41443	89416860	00	0.00	N	2	35
48	20240429	2150	2160	2170	2140	25503	54797505	00	0.00	N	5	-20
49	20240422	2170	2165	2180	2140	26435	56903780	00	0.00	N	2	5
50	20240415	2165	2150	2180	2135	11464	24652985	00	0.00	N	2	20
51	20240408	2145	2115	2145	2110	7335	15577005	00	0.00	N	2	30
52	20240401	2115	2130	2135	2080	21367	44986360	00	0.00	N	5	-15
53	20240325	2130	2185	2185	2010	62805	133124255	00	0.00	N	5	-50
54	20240318	2180	2160	2195	2125	12167	26049820	00	0.00	N	3	0
55	20240311	2180	2190	2195	2115	3201	6872090	00	0.00	N	2	30
56	20240304	2150	2165	2225	2145	26238	56894180	00	0.00	N	5	-45
57	20240226	2195	2200	2225	2170	32466	71335430	00	0.00	N	5	-5
58	20240219	2200	2110	2215	2110	125535	275352985	00	0.00	N	2	90
59	20240213	2110	2125	2130	2100	20217	42771290	00	0.00	N	5	-15
60	20240205	2125	2105	2125	2085	19764	41564580	00	0.00	N	2	35
61	20240129	2090	2090	2115	2080	31511	65937465	00	0.00	N	5	-10
62	20240122	2100	2090	2120	2085	21209	44558075	00	0.00	N	3	0
63	20240115	2100	2095	2115	2080	43738	91765880	00	0.00	N	2	5
64	20240108	2095	2070	2095	2050	45928	95045105	00	0.00	N	2	30
65	20240102	2065	2060	2075	2035	15140	31036755	00	0.00	N	3	0
66	20231226	2065	2045	2070	2015	45979	93403460	00	0.00	N	2	15
67	20231218	2050	2010	2060	2000	51791	104988650	00	0.00	N	2	35
68	20231211	2015	2025	2030	2005	43680	88155905	00	0.00	N	5	-5
69	20231204	2020	2030	2060	2010	67129	136776525	00	0.00	N	5	-25
70	20231127	2045	2030	2050	2010	45083	91603015	00	0.00	N	2	5
71	20231120	2040	2050	2060	2000	53199	107292675	00	0.00	N	5	-15
72	20231113	2055	2055	2060	2025	22520	45772760	00	0.00	N	5	-5
73	20231106	2060	2070	2080	2015	23118	47323820	00	0.00	N	5	-5
74	20231030	2065	2020	2065	2015	44875	92172555	00	0.00	N	2	25
75	20231023	2040	2035	2050	2020	81096	164452225	00	0.00	N	5	-5
76	20231016	2045	2055	2075	2025	33426	68244355	00	0.00	N	5	-20
77	20231010	2065	2050	2070	2025	47887	97876950	00	0.00	N	2	5
78	20231004	2060	2060	2075	2030	10699	21830585	00	0.00	N	5	-15
79	20230925	2075	2050	2090	2050	5307	10976235	00	0.00	N	2	20
80	20230918	2055	2060	2080	2015	28879	59059810	00	0.00	N	5	-25
81	20230911	2080	2055	2080	2045	53471	110163830	00	0.00	N	2	20
82	20230904	2060	2045	2065	2035	82337	168402060	00	0.00	N	2	15
83	20230828	2045	2040	2070	2040	48902	100095880	00	0.00	N	5	-5
84	20230821	2050	2070	2080	2040	34914	71786095	00	0.00	N	5	-30
85	20230814	2080	2080	2115	2050	79769	166381150	00	0.00	N	5	-15
86	20230807	2095	2095	2125	2070	78868	164430295	00	0.00	N	3	0
87	20230731	2095	2100	2105	2090	18514	38795875	00	0.00	N	5	-10
88	20230724	2105	2135	2145	2090	112732	237806330	00	0.00	N	5	-45
89	20230717	2150	2140	2165	2130	142100	304734695	00	0.00	N	3	0
90	20230710	2150	2150	2160	2120	261543	558554555	00	0.00	N	2	10
91	20230703	2140	2115	2200	2110	579764	1235660885	00	0.00	N	2	25
92	20230628	2115	2115	2165	2105	3743379	7939165995	00	0.00	N	2	2115