KissMeData/473000/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	2065	2040	2075	2040	12207	25258211	00	0.00	N	2	15
3	20250414	2050	2040	2055	2040	3320	6797998	00	0.00	N	5	-5
4	20250407	2055	2055	2065	2040	11849	24277670	00	0.00	N	5	-5
5	20250331	2060	2055	2070	2045	4133	8490520	00	0.00	N	5	-15
6	20250324	2075	2050	2085	2050	20838	43129130	00	0.00	N	2	5
7	20250317	2070	2060	2095	2040	4323	8883063	00	0.00	N	3	0
8	20250310	2070	2062	2070	2045	2589	5325763	00	0.00	N	2	5
9	20250304	2065	2065	2070	2055	5755	11857801	00	0.00	N	3	0
10	20250224	2065	2045	2065	2045	19682	40349710	00	0.00	N	2	10
11	20250217	2055	2045	2060	2040	30280	62089600	00	0.00	N	2	10
12	20250210	2045	2045	2055	2040	27904	56970910	00	0.00	N	5	-5
13	20250203	2050	2055	2065	2030	24868	50599190	00	0.00	N	5	-5
14	20250131	2055	2055	2060	2040	250	512135	00	0.00	N	3	0
15	20250120	2055	2055	2070	2035	4854	9916880	00	0.00	N	5	-5
16	20250113	2060	2080	2085	2050	10054	20722945	00	0.00	N	5	-10
17	20250106	2070	2050	2075	2050	6909	14193280	00	0.00	N	2	15
18	20241230	2055	2035	2085	2035	5998	12317685	00	0.00	N	2	10
19	20241223	2045	2035	2060	2030	7391	15038705	00	0.00	N	5	-25
20	20241216	2070	2025	2080	2025	1298	2661050	00	0.00	N	2	10
21	20241209	2060	2055	2080	2005	37359	76092355	00	0.00	N	5	-15
22	20241202	2075	2070	2085	2040	37124	76937770	00	0.00	N	2	5
23	20241125	2070	2090	2095	2055	66920	139373710	00	0.00	N	5	-20
24	20241118	2090	2085	2090	2020	127322	262085065	00	0.00	N	5	-5
25	20241111	2095	2085	2120	2075	5416	11297260	00	0.00	N	5	-15
26	20241104	2110	2095	2125	2090	32705	69018550	00	0.00	N	2	15
27	20241028	2095	2085	2105	2080	20439	42779020	00	0.00	N	3	0
28	20241021	2095	2105	2115	2080	22784	47535630	00	0.00	N	5	-10
29	20241014	2105	2095	2105	2085	7699	16163575	00	0.00	N	2	10
30	20241007	2095	2115	2120	2085	7144	14968360	00	0.00	N	5	-15
31	20240930	2110	2120	2120	2095	4843	10169670	00	0.00	N	2	15
32	20240923	2095	2100	2120	2085	7082	14887795	00	0.00	N	5	-15
33	20240919	2110	2100	2110	2085	5645	11812235	00	0.00	N	2	15
34	20240909	2095	2100	2120	2095	96650	203802270	00	0.00	N	5	-5
35	20240902	2100	2115	2115	2080	27541	57733795	00	0.00	N	3	0
36	20240826	2100	2120	2125	2080	60599	126953955	00	0.00	N	5	-20
37	20240819	2120	2125	2150	2105	52353	110928865	00	0.00	N	5	-30
38	20240812	2150	2145	2170	2125	7917	16954825	00	0.00	N	3	0
39	20240805	2150	2130	2150	2100	56423	119904380	00	0.00	N	3	0
40	20240729	2150	2135	2165	2130	34116	73509100	00	0.00	N	2	15
41	20240722	2135	2155	2170	2110	83650	179533055	00	0.00	N	5	-20
42	20240715	2155	2150	2165	2135	34066	73253960	00	0.00	N	5	-5
43	20240708	2160	2145	2160	2135	50376	108310210	00	0.00	N	2	10
44	20240701	2150	2135	2150	2120	30795	65907865	00	0.00	N	2	10
45	20240624	2140	2115	2140	2105	38374	81645985	00	0.00	N	2	15
46	20240617	2125	2125	2140	2105	47274	100295540	00	0.00	N	5	-10
47	20240610	2135	2105	2135	2105	45311	96280965	00	0.00	N	2	20
48	20240603	2115	2115	2115	2100	27682	58327280	00	0.00	N	3	0
49	20240527	2115	2115	2125	2100	108774	229742095	00	0.00	N	5	-5
50	20240520	2120	2135	2135	2110	69429	147346900	00	0.00	N	5	-15
51	20240513	2135	2135	2145	2115	196467	418593545	00	0.00	N	3	0
52	20240507	2135	2800	3055	2080	16069501	39557375580	00	0.00	N	2	2135