KissMeData/467930/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250210	2135	2105	2135	2080	44633	94672710	00	0.00	N	2	20
3	20250203	2115	2105	2125	2095	2091	4398385	00	0.00	N	3	0
4	20250131	2115	2075	2120	2070	12314	26018995	00	0.00	N	2	15
5	20250120	2100	2095	2105	2070	24764	51886385	00	0.00	N	2	5
6	20250113	2095	2085	2165	2070	29421	61394425	00	0.00	N	2	10
7	20250106	2085	2095	2125	2040	49532	102346580	00	0.00	N	5	-10
8	20241230	2095	2040	2110	2040	96550	199460280	00	0.00	N	2	60
9	20241223	2035	2100	2140	2035	123742	253705680	00	0.00	N	5	-65
10	20241216	2100	2100	2135	2065	30277	63623010	00	0.00	N	3	0
11	20241209	2100	2100	2135	2040	35349	73956725	00	0.00	N	5	-15
12	20241202	2115	2115	2130	2065	74407	155697775	00	0.00	N	3	0
13	20241125	2115	2115	2165	2095	26301	55557420	00	0.00	N	3	0
14	20241118	2115	2120	2140	2090	109999	232327705	00	0.00	N	5	-5
15	20241111	2120	2150	2180	2110	160714	342059635	00	0.00	N	5	-40
16	20241104	2160	2190	2190	2155	3343	7266315	00	0.00	N	5	-30
17	20241028	2190	2170	2195	2155	10312	22504790	00	0.00	N	2	20
18	20241021	2170	2160	2195	2145	17801	38595100	00	0.00	N	2	5
19	20241014	2165	2155	2170	2125	32375	69472435	00	0.00	N	2	10
20	20241007	2155	2180	2190	2145	7818	16898770	00	0.00	N	5	-25
21	20240930	2180	2160	2185	2140	13507	29263580	00	0.00	N	2	20
22	20240923	2160	2130	2180	2130	21172	45477995	00	0.00	N	3	0
23	20240919	2160	2165	2180	2150	11263	24436985	00	0.00	N	5	-5
24	20240909	2165	2170	2175	2120	101488	216978960	00	0.00	N	5	-5
25	20240902	2170	2170	2180	2145	26125	56422745	00	0.00	N	5	-5
26	20240826	2175	2175	2180	2130	50861	109031945	00	0.00	N	3	0
27	20240819	2175	2180	2195	2150	41173	89605130	00	0.00	N	5	-10
28	20240812	2185	2175	2195	2170	11370	24884525	00	0.00	N	2	10
29	20240805	2175	2200	2200	2140	80376	174012335	00	0.00	N	5	-25
30	20240729	2200	2220	2220	2175	63688	139876440	00	0.00	N	5	-10
31	20240722	2210	2220	2235	2185	54166	119597490	00	0.00	N	5	-10
32	20240715	2220	2230	2275	2180	27688	61537620	00	0.00	N	5	-15
33	20240708	2235	2230	2255	2195	32765	73156865	00	0.00	N	5	-15
34	20240701	2250	2210	2255	2210	46018	102663430	00	0.00	N	2	30
35	20240624	2220	2200	2230	2185	67388	148316070	00	0.00	N	2	15
36	20240617	2205	2185	2220	2185	38681	85017120	00	0.00	N	2	10
37	20240610	2195	2195	2210	2180	42942	93946800	00	0.00	N	3	0
38	20240603	2195	2180	2220	2180	20827	45739405	00	0.00	N	2	10
39	20240527	2185	2190	2195	2160	50275	109440325	00	0.00	N	5	-20
40	20240520	2205	2240	2245	2185	24041	53100645	00	0.00	N	5	-35
41	20240513	2240	2245	2265	2220	10852	24240680	00	0.00	N	5	-5
42	20240507	2245	2250	2260	2220	36805	82481260	00	0.00	N	5	-15
43	20240429	2260	2240	2300	2230	22336	50267165	00	0.00	N	3	0
44	20240422	2260	2265	2265	2205	39929	88945995	00	0.00	N	3	0
45	20240415	2260	2250	2275	2240	32625	73329220	00	0.00	N	5	-10
46	20240408	2270	2230	2270	2220	51117	114980240	00	0.00	N	2	25
47	20240401	2245	2245	2275	2205	34172	76609940	00	0.00	N	5	-5
48	20240325	2250	2200	2275	2190	51238	113909440	00	0.00	N	2	50
49	20240318	2200	2195	2225	2195	57388	126430455	00	0.00	N	5	-10
50	20240311	2210	2195	2225	2175	86518	189873945	00	0.00	N	2	15
51	20240304	2195	2195	2200	2175	52246	114323795	00	0.00	N	5	-5
52	20240226	2200	2200	2215	2190	66901	146981370	00	0.00	N	5	-10
53	20240219	2210	2180	2230	2180	232164	512225730	00	0.00	N	2	30
54	20240213	2180	2175	2185	2160	77701	168975205	00	0.00	N	2	5
55	20240205	2175	2180	2190	2160	57435	124583365	00	0.00	N	5	-15
56	20240129	2190	2200	2200	2150	129222	281391390	00	0.00	N	2	5
57	20240122	2185	2170	2200	2160	186898	406845485	00	0.00	N	2	10
58	20240115	2175	2200	2220	2145	168753	365807390	00	0.00	N	5	-25
59	20240108	2200	2100	2220	2090	473341	1010560430	00	0.00	N	2	110
60	20240102	2090	2095	2110	2075	606750	1265784520	00	0.00	N	5	-5
61	20231226	2095	2060	2265	2060	3274952	6887817665	00	0.00	N	2	30
62	20231222	2065	4030	6260	2040	93589971	426375407085	00	0.00	N	2	2065