KissMeData/477760/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2095	2085	2120	2075	41760	87339815	00	0.00	N	2	5
3	20250507	2090	2080	2110	2075	19077	39852680	00	0.00	N	2	10
4	20250428	2080	2075	2090	2065	82941	171849035	00	0.00	N	2	15
5	20250421	2065	2070	2105	2065	86419	179602450	00	0.00	N	5	-5
6	20250414	2070	2065	2090	2055	43733	90380112	00	0.00	N	2	10
7	20250407	2060	2060	2070	2045	34667	71210358	00	0.00	N	5	-15
8	20250331	2075	2065	2080	2055	13239	27377662	00	0.00	N	5	-5
9	20250324	2080	2060	2080	2050	30791	63802807	00	0.00	N	2	10
10	20250317	2070	2060	2090	2045	33005	67998855	00	0.00	N	2	10
11	20250310	2060	2047	2065	2045	30386	62543176	00	0.00	N	2	10
12	20250304	2050	2050	2055	2040	31636	64882750	00	0.00	N	3	0
13	20250224	2050	2045	2055	2035	52269	106902025	00	0.00	N	5	-5
14	20250217	2055	2040	2060	2040	25441	52075200	00	0.00	N	3	0
15	20250210	2055	2045	2070	2035	53009	108646910	00	0.00	N	2	5
16	20250203	2050	2060	2060	2030	34651	70624995	00	0.00	N	5	-10
17	20250131	2060	2035	2060	2030	11628	23837920	00	0.00	N	2	30
18	20250120	2030	2025	2040	2010	67563	136689300	00	0.00	N	3	0
19	20250113	2030	2040	2040	2015	38467	77988525	00	0.00	N	5	-10
20	20250106	2040	2065	2065	2025	26279	53858605	00	0.00	N	5	-20
21	20241230	2060	2030	2060	2015	37992	77462815	00	0.00	N	2	61
22	20241223	1999	2035	2055	1982	21937	44328084	00	0.00	N	5	-46
23	20241216	2045	2030	2055	2020	29829	60882035	00	0.00	N	2	15
24	20241209	2030	2015	2055	2005	75127	153069315	00	0.00	N	5	-20
25	20241202	2050	2065	2065	2020	37888	77507060	00	0.00	N	5	-15
26	20241125	2065	2040	2090	2030	70860	145066510	00	0.00	N	2	25
27	20241118	2040	2040	2055	2020	121306	246784245	00	0.00	N	5	-5
28	20241111	2045	2110	2135	2035	111795	232200735	00	0.00	N	5	-75
29	20241104	2120	2115	2140	2110	14467	30716180	00	0.00	N	2	5
30	20241028	2115	2095	2130	2085	40535	85153540	00	0.00	N	2	20
31	20241021	2095	2065	2095	2060	46761	97207160	00	0.00	N	2	20
32	20241014	2075	2065	2110	2055	83808	174268520	00	0.00	N	2	10
33	20241007	2065	2070	2080	2055	25304	52364045	00	0.00	N	3	0
34	20240930	2065	2045	2070	2045	31249	64351005	00	0.00	N	2	20
35	20240923	2045	2055	2060	2045	76479	156976075	00	0.00	N	5	-15
36	20240919	2060	2050	2060	2045	21796	44752640	00	0.00	N	2	10
37	20240909	2050	2060	2065	2045	121774	250233415	00	0.00	N	5	-10
38	20240902	2060	2065	2075	2055	48160	99351545	00	0.00	N	5	-5
39	20240826	2065	2075	2095	2050	139249	287268290	00	0.00	N	5	-20
40	20240819	2085	2130	2130	2070	138224	288802140	00	0.00	N	5	-45
41	20240812	2130	2090	2150	2090	88195	186652955	00	0.00	N	2	20
42	20240805	2110	2115	2120	2080	203835	427384070	00	0.00	N	5	-20
43	20240729	2130	2105	2145	2105	129420	275066950	00	0.00	N	2	20
44	20240722	2110	2120	2150	2110	175073	371695335	00	0.00	N	5	-10
45	20240715	2120	2140	2160	2115	149537	319520345	00	0.00	N	5	-10
46	20240708	2130	2085	2150	2080	232242	493112855	00	0.00	N	2	45
47	20240701	2085	2070	2095	2055	303551	629318630	00	0.00	N	2	15
48	20240624	2070	2045	2075	2040	789936	1623116675	00	0.00	N	2	20
49	20240618	2050	4925	5350	2035	86530538	322806947620	00	0.00	N	2	2050