KissMeData/469880/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250120	1964	1962	1969	1937	70706	137811480	00	0.00	N	2	15
3	20250113	1949	1956	1983	1940	76902	149822154	00	0.00	N	5	-14
4	20250106	1963	1960	1967	1955	93793	183840754	00	0.00	N	5	-7
5	20241230	1970	1960	1990	1945	31228	61191655	00	0.00	N	2	21
6	20241223	1949	1960	1962	1940	115885	225616450	00	0.00	N	5	-5
7	20241216	1954	1956	1970	1951	97427	190525213	00	0.00	N	5	-2
8	20241209	1956	1978	1984	1952	134687	264389909	00	0.00	N	5	-19
9	20241202	1975	2010	2015	1942	65439	129170150	00	0.00	N	5	-30
10	20241125	2005	2025	2025	1996	36897	73837563	00	0.00	N	3	0
11	20241118	2005	2010	2040	1998	60053	120802951	00	0.00	N	3	0
12	20241111	2005	2030	2045	2000	196034	393962795	00	0.00	N	5	-35
13	20241104	2040	2040	2050	2030	83402	169776145	00	0.00	N	3	0
14	20241028	2040	2050	2055	2035	49441	100740685	00	0.00	N	5	-15
15	20241021	2055	2075	2075	2040	53485	109472560	00	0.00	N	5	-20
16	20241014	2075	2080	2100	2060	106410	222841260	00	0.00	N	5	-5
17	20241007	2080	2065	2085	2060	78386	162366795	00	0.00	N	2	15
18	20240930	2065	2045	2085	2030	19002	38810960	00	0.00	N	2	5
19	20240923	2060	2035	2075	2035	60649	125019410	00	0.00	N	2	10
20	20240919	2050	2060	2070	2035	8544	17476725	00	0.00	N	5	-20
21	20240909	2070	2045	2080	2040	179883	372105905	00	0.00	N	2	20
22	20240902	2050	2075	2075	2045	27910	57268345	00	0.00	N	5	-25
23	20240826	2075	2040	2085	2030	81344	166290520	00	0.00	N	2	5
24	20240819	2070	2095	2110	2020	48871	102371780	00	0.00	N	5	-45
25	20240812	2115	2100	2120	2085	57720	121475590	00	0.00	N	5	-5
26	20240805	2120	2105	2120	2005	159043	330507790	00	0.00	N	2	10
27	20240729	2110	2100	2120	2085	64091	135127915	00	0.00	N	2	10
28	20240722	2100	2095	2120	2065	94451	198109935	00	0.00	N	2	5
29	20240715	2095	2090	2110	2085	85188	178779350	00	0.00	N	2	5
30	20240708	2090	2080	2110	2075	113695	238128010	00	0.00	N	2	5
31	20240701	2085	2070	2095	2065	85184	177107710	00	0.00	N	2	10
32	20240624	2075	2070	2090	2060	71135	147748110	00	0.00	N	5	-10
33	20240617	2085	2070	2100	2050	140803	293542335	00	0.00	N	2	15
34	20240610	2070	2065	2090	2055	156813	324378330	00	0.00	N	2	5
35	20240603	2065	2075	2080	2050	159613	328877495	00	0.00	N	5	-15
36	20240527	2080	2085	2090	2055	65960	136639955	00	0.00	N	5	-5
37	20240520	2085	2080	2095	2070	61058	127069485	00	0.00	N	5	-5
38	20240513	2090	2085	2090	2075	32947	68535405	00	0.00	N	3	0
39	20240507	2090	2085	2090	2075	49907	103818595	00	0.00	N	2	5
40	20240429	2085	2090	2100	2075	61701	128597990	00	0.00	N	5	-5
41	20240422	2090	2070	2100	2055	102204	212082510	00	0.00	N	2	10
42	20240415	2080	2075	2095	2065	98936	205736270	00	0.00	N	5	-5
43	20240408	2085	2085	2095	2070	66874	139021250	00	0.00	N	5	-5
44	20240401	2090	2080	2100	2070	44190	91916215	00	0.00	N	5	-5
45	20240325	2095	2055	2115	2055	144837	302566145	00	0.00	N	2	20
46	20240318	2075	2060	2085	2055	101943	211004740	00	0.00	N	2	10
47	20240311	2065	2060	2075	2035	113009	231716590	00	0.00	N	2	5
48	20240304	2060	2100	2105	2040	249239	515981260	00	0.00	N	5	-40
49	20240226	2100	2105	2140	2080	153346	322438140	00	0.00	N	5	-5
50	20240219	2105	2030	2110	2030	243182	504876480	00	0.00	N	2	75
51	20240213	2030	2015	2035	2005	206471	415909535	00	0.00	N	2	10
52	20240205	2020	2005	2025	2000	244621	491368615	00	0.00	N	2	10
53	20240129	2010	1995	2015	1995	379691	759952724	00	0.00	N	2	11
54	20240122	1999	1996	2005	1975	421743	840247467	00	0.00	N	2	1
55	20240115	1998	1986	2035	1975	796806	1594727590	00	0.00	N	2	13
56	20240108	1985	1914	1986	1914	1015587	1980795686	00	0.00	N	2	73
57	20240102	1912	1905	1917	1902	854036	1630435220	00	0.00	N	2	9
58	20231226	1903	1949	1962	1893	4375146	8360935583	00	0.00	N	5	-77
59	20231222	1980	3250	6070	1980	131804888	568358134970	00	0.00	N	2	1980