KissMeData/477530/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250203	2485	2540	2565	2300	1094773	2645796400	00	0.00	N	5	-80
3	20250131	2565	2550	2625	2470	341975	870471390	00	0.00	N	5	-40
4	20250120	2605	1997	2660	1994	8625037	19680539021	00	0.00	N	2	608
5	20250113	1997	2030	2040	1993	63909	128671286	00	0.00	N	5	-28
6	20250106	2025	1983	2095	1983	127595	258218820	00	0.00	N	2	29
7	20241230	1996	1996	2075	1988	41719	84164260	00	0.00	N	3	0
8	20241223	1996	2050	2050	1993	97694	195494527	00	0.00	N	5	-59
9	20241216	2055	1960	2080	1960	114735	233072002	00	0.00	N	2	99
10	20241209	1956	2000	2070	1950	66775	132384974	00	0.00	N	5	-44
11	20241202	2000	1992	2095	1988	225096	452565259	00	0.00	N	2	1
12	20241125	1999	2100	2100	1970	294466	592356862	00	0.00	N	5	-101
13	20241118	2100	2100	2100	2100	0	0	00	0.00	N	3	0
14	20241111	2100	2100	2100	2100	0	0	00	0.00	N	3	0
15	20241104	2100	2100	2100	2100	0	0	00	0.00	N	3	0
16	20241028	2100	2100	2100	2100	0	0	00	0.00	N	3	0
17	20241021	2100	2100	2100	2100	0	0	00	0.00	N	3	0
18	20241014	2100	2100	2100	2100	0	0	00	0.00	N	3	0
19	20241007	2100	2100	2100	2100	0	0	00	0.00	N	3	0
20	20240930	2100	2072	2104	2016	98875	203770595	00	0.00	N	2	37
21	20240923	2063	1970	2063	1947	180939	364304710	00	0.00	N	2	93
22	20240919	1970	1966	1970	1961	18531	36443360	00	0.00	N	2	9
23	20240909	1961	1929	1970	1929	192073	377447125	00	0.00	N	2	14
24	20240902	1947	1952	1975	1938	42513	83441275	00	0.00	N	5	-14
25	20240826	1961	1938	1970	1915	186999	364300055	00	0.00	N	2	9
26	20240819	1952	1970	1998	1947	184178	363470780	00	0.00	N	5	-23
27	20240812	1975	1966	1984	1961	70333	139131985	00	0.00	N	2	9
28	20240805	1966	1980	1980	1938	105695	206896100	00	0.00	N	5	-14
29	20240729	1980	1970	1993	1966	63948	126342490	00	0.00	N	2	5
30	20240722	1975	1984	1998	1970	133557	265407055	00	0.00	N	5	-9
31	20240715	1984	1984	2007	1980	189304	376889265	00	0.00	N	5	-14
32	20240708	1998	1947	2007	1938	317131	629209565	00	0.00	N	2	51
33	20240701	1947	1920	1956	1920	277509	536572615	00	0.00	N	2	27
34	20240624	1920	1906	1933	1901	626478	1198371980	00	0.00	N	2	14
35	20240619	1906	2907	3226	1887	47013998	117035078770	00	0.00	N	3	0