KissMeData/475250/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2135	2105	2150	2105	32021	68397850	00	0.00	N	2	5
3	20250507	2130	2105	2145	2100	78599	168496290	00	0.00	N	3	0
4	20250428	2130	2130	2140	2110	22623	48190780	00	0.00	N	3	0
5	20250421	2130	2130	2140	2105	15078	32204655	00	0.00	N	3	0
6	20250414	2130	2095	2145	2095	17066	36257675	00	0.00	N	2	20
7	20250407	2110	2095	2145	2080	12094	25361420	00	0.00	N	5	-5
8	20250331	2115	2090	2125	2075	21595	45481225	00	0.00	N	2	10
9	20250324	2105	2120	2130	2075	6127	12896085	00	0.00	N	5	-15
10	20250317	2120	2075	2190	2075	6884	14547905	00	0.00	N	2	35
11	20250310	2085	2090	2185	2065	17187	35999515	00	0.00	N	5	-5
12	20250304	2090	2100	2110	2085	12237	25648110	00	0.00	N	5	-10
13	20250224	2100	2085	2100	2080	9583	20012030	00	0.00	N	2	15
14	20250217	2085	2085	2100	2070	9706	20225120	00	0.00	N	5	-15
15	20250210	2100	2090	2120	2060	32110	67305875	00	0.00	N	2	10
16	20250203	2090	2090	2095	2055	14650	30202175	00	0.00	N	2	35
17	20250131	2055	2060	2095	2050	2074	4286145	00	0.00	N	5	-5
18	20250120	2060	2050	2085	2045	15727	32543070	00	0.00	N	2	10
19	20250113	2050	2050	2080	2045	10925	22412010	00	0.00	N	5	-20
20	20250106	2070	2050	2100	2050	16307	33740525	00	0.00	N	2	20
21	20241230	2050	2075	2075	2025	76609	156246775	00	0.00	N	2	15
22	20241223	2035	2070	2090	2000	26181	53222190	00	0.00	N	5	-35
23	20241216	2070	2070	2095	2055	22864	47277080	00	0.00	N	3	0
24	20241209	2070	2030	2090	2030	65779	135151240	00	0.00	N	5	-5
25	20241202	2075	2090	2095	2040	54800	113781730	00	0.00	N	5	-15
26	20241125	2090	2085	2090	2060	54887	114016305	00	0.00	N	2	5
27	20241118	2085	2075	2095	2020	168381	344573715	00	0.00	N	3	0
28	20241111	2085	2115	2135	2060	46930	97571445	00	0.00	N	5	-45
29	20241104	2130	2135	2135	2115	10735	22809345	00	0.00	N	2	5
30	20241028	2125	2120	2140	2115	18978	40439920	00	0.00	N	5	-10
31	20241021	2135	2130	2160	2110	31712	67760270	00	0.00	N	2	5
32	20241014	2130	2135	2140	2110	10221	21752665	00	0.00	N	5	-10
33	20241007	2140	2135	2140	2095	7280	15385895	00	0.00	N	2	20
34	20240930	2120	2140	2140	2095	17565	37106010	00	0.00	N	5	-20
35	20240923	2140	2125	2145	2120	12149	25975295	00	0.00	N	2	15
36	20240919	2125	2125	2135	2110	4568	9666570	00	0.00	N	5	-5
37	20240909	2130	2130	2135	2100	30514	64595425	00	0.00	N	3	0
38	20240902	2130	2135	2145	2120	28455	60594395	00	0.00	N	5	-5
39	20240826	2135	2130	2150	2100	46870	99159645	00	0.00	N	5	-5
40	20240819	2140	2150	2175	2135	22878	49155295	00	0.00	N	5	-25
41	20240812	2165	2170	2185	2155	27129	58763305	00	0.00	N	2	10
42	20240805	2155	2165	2190	2120	68856	147891865	00	0.00	N	5	-35
43	20240729	2190	2180	2195	2165	56225	122568985	00	0.00	N	2	10
44	20240722	2180	2185	2195	2170	26594	58059490	00	0.00	N	5	-5
45	20240715	2185	2185	2205	2155	43583	94748440	00	0.00	N	2	5
46	20240708	2180	2145	2190	2140	30065	65120205	00	0.00	N	2	35
47	20240701	2145	2140	2150	2125	60886	130422715	00	0.00	N	3	0
48	20240624	2145	2125	2145	2105	112355	239378050	00	0.00	N	2	5
49	20240617	2140	2145	2145	2125	74195	158273920	00	0.00	N	5	-5
50	20240610	2145	2135	2145	2125	133610	285313640	00	0.00	N	2	10
51	20240603	2135	2140	2145	2125	11064	23591945	00	0.00	N	5	-5
52	20240527	2140	2130	2140	2115	178726	380102470	00	0.00	N	2	15
53	20240520	2125	2135	2135	2120	159275	338905085	00	0.00	N	5	-10
54	20240513	2135	2135	2140	2125	96316	205261795	00	0.00	N	2	5
55	20240507	2130	2140	2140	2125	218362	465100150	00	0.00	N	5	-10
56	20240429	2140	2135	2155	2130	578266	1235690120	00	0.00	N	2	10
57	20240424	2130	5100	5200	2120	50166932	176570718015	00	0.00	N	2	2130