KissMeData/476470/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2290	2220	2290	2120	439724	968116374	00	0.00	N	2	40
3	20250507	2250	2250	2265	2210	97089	216582784	00	0.00	N	5	-10
4	20250428	2260	2400	2405	2200	277730	634944891	00	0.00	N	5	-145
5	20250421	2405	2245	2405	2227	303759	702396246	00	0.00	N	2	160
6	20250414	2245	2240	2255	2170	395148	876261342	00	0.00	N	5	-5
7	20250407	2250	2150	2250	2145	675237	1483648668	00	0.00	N	2	65
8	20250331	2185	2140	2185	2120	441317	951933975	00	0.00	N	2	45
9	20250324	2140	2130	2155	2115	338152	721771942	00	0.00	N	5	-5
10	20250317	2145	2189	2190	2095	635215	1349993103	00	0.00	N	5	-44
11	20250310	2189	2189	2189	2189	0	0	00	0.00	N	3	0
12	20250304	2189	2189	2189	2189	0	0	00	0.00	N	3	0
13	20250224	2189	2189	2189	2189	0	0	00	0.00	N	3	0
14	20250217	2189	2189	2189	2189	0	0	00	0.00	N	3	0
15	20250210	2189	2189	2189	2189	0	0	00	0.00	N	3	0
16	20250203	2189	2189	2189	2189	0	0	00	0.00	N	3	0
17	20250131	2189	2189	2189	2189	0	0	00	0.00	N	3	0
18	20250120	2189	2189	2189	2189	0	0	00	0.00	N	3	0
19	20250113	2189	2189	2189	2189	0	0	00	0.00	N	3	0
20	20250106	2189	2189	2189	2189	0	0	00	0.00	N	3	0
21	20241230	2189	2189	2189	2189	0	0	00	0.00	N	3	0
22	20241223	2189	2189	2189	2189	0	0	00	0.00	N	3	0
23	20241216	2189	2189	2189	2189	0	0	00	0.00	N	3	0
24	20241209	2189	2189	2189	2189	0	0	00	0.00	N	3	0
25	20241202	2189	2189	2189	2189	0	0	00	0.00	N	3	0
26	20241125	2189	2189	2189	2189	0	0	00	0.00	N	3	0
27	20241118	2189	2189	2189	2189	0	0	00	0.00	N	3	0
28	20241111	2189	2189	2189	2189	0	0	00	0.00	N	3	0
29	20241104	2189	2189	2189	2189	0	0	00	0.00	N	3	0
30	20241028	2189	2184	2205	2174	16711	36551450	00	0.00	N	5	-6
31	20241021	2195	2184	2210	2179	32308	70649945	00	0.00	N	5	-5
32	20241014	2200	2184	2205	2179	15410	33806420	00	0.00	N	2	16
33	20241007	2184	2179	2226	2174	26798	58677140	00	0.00	N	2	5
34	20240930	2179	2174	2205	2163	7612	16587345	00	0.00	N	3	0
35	20240923	2179	2169	2247	2153	42889	93616375	00	0.00	N	5	-5
36	20240919	2184	2184	2221	2174	6721	14663815	00	0.00	N	5	-11
37	20240909	2195	2210	2226	2163	187461	406209410	00	0.00	N	5	-10
38	20240902	2205	2205	2247	2195	27883	61942235	00	0.00	N	3	0
39	20240826	2205	2221	2242	2148	163570	355720570	00	0.00	N	5	-16
40	20240819	2221	2231	2268	2216	46130	102791430	00	0.00	N	5	-36
41	20240812	2257	2247	2289	2231	25167	56841565	00	0.00	N	5	-32
42	20240805	2289	2278	2289	2195	65137	145784780	00	0.00	N	2	11
43	20240729	2278	2257	2299	2257	61673	141146650	00	0.00	N	2	26
44	20240722	2252	2289	2299	2252	102671	234333835	00	0.00	N	5	-42
45	20240715	2294	2257	2299	2252	76270	174818850	00	0.00	N	2	16
46	20240708	2278	2273	2299	2252	103991	237107605	00	0.00	N	2	5
47	20240701	2273	2184	2299	2174	228172	510484070	00	0.00	N	2	84
48	20240624	2189	2179	2195	2158	143208	312465550	00	0.00	N	2	5
49	20240617	2184	2179	2210	2163	156642	342128140	00	0.00	N	5	-5
50	20240610	2189	2189	2200	2174	225662	494126500	00	0.00	N	3	0
51	20240603	2189	2184	2210	2169	197385	432068610	00	0.00	N	2	10
52	20240527	2179	2153	2189	2148	532478	1151922535	00	0.00	N	2	31
53	20240520	2148	2132	2163	2122	1357073	2897781120	00	0.00	N	2	26
54	20240517	2122	2435	2717	2111	17797783	41051095400	00	0.00	N	3	0