KissMeData/469480/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	2125	2120	2130	2110	2766	5870170	00	0.00	N	2	5
3	20250210	2120	2105	2125	2080	23310	49220395	00	0.00	N	2	15
4	20250203	2105	2120	2125	2080	14249	30025620	00	0.00	N	5	-20
5	20250131	2125	2085	2125	2085	6190	13068780	00	0.00	N	2	40
6	20250120	2085	2070	2135	2065	6466	13477030	00	0.00	N	2	10
7	20250113	2075	2130	2130	2070	4759	9893950	00	0.00	N	5	-30
8	20250106	2105	2115	2135	2095	5994	12696530	00	0.00	N	5	-10
9	20241230	2115	2035	2115	2035	23131	48211495	00	0.00	N	2	80
10	20241223	2035	2110	2110	2020	101342	206859515	00	0.00	N	5	-75
11	20241216	2110	2100	2120	2050	40874	84497310	00	0.00	N	2	10
12	20241209	2100	2010	2120	2010	74304	153170355	00	0.00	N	2	5
13	20241202	2095	2170	2170	2040	54294	113642525	00	0.00	N	5	-20
14	20241125	2115	2125	2150	2095	39091	82871800	00	0.00	N	5	-10
15	20241118	2125	2140	2170	2085	104509	221269365	00	0.00	N	5	-15
16	20241111	2140	2150	2195	2120	127030	273075145	00	0.00	N	5	-40
17	20241104	2180	2200	2220	2155	18229	39734460	00	0.00	N	5	-20
18	20241028	2200	2200	2230	2180	54188	119614690	00	0.00	N	2	10
19	20241021	2190	2195	2205	2160	18474	40328460	00	0.00	N	2	5
20	20241014	2185	2210	2210	2160	28358	61755490	00	0.00	N	5	-10
21	20241007	2195	2200	2260	2155	28679	63548885	00	0.00	N	5	-5
22	20240930	2200	2150	2220	2150	5384	11841250	00	0.00	N	2	15
23	20240923	2185	2230	2260	2155	20912	45534745	00	0.00	N	2	5
24	20240919	2180	2155	2230	2155	10467	22882215	00	0.00	N	5	-5
25	20240909	2185	2190	2200	2140	231660	500532695	00	0.00	N	5	-5
26	20240902	2190	2195	2220	2175	23632	51582255	00	0.00	N	5	-5
27	20240826	2195	2190	2230	2155	62519	136753465	00	0.00	N	2	5
28	20240819	2190	2195	2210	2185	77498	170124170	00	0.00	N	2	5
29	20240812	2185	2195	2230	2180	41214	90990280	00	0.00	N	3	0
30	20240805	2185	2200	2200	2155	68069	148171950	00	0.00	N	5	-20
31	20240729	2205	2215	2230	2195	53610	118644540	00	0.00	N	3	0
32	20240722	2205	2230	2255	2205	13283	29415580	00	0.00	N	5	-25
33	20240715	2230	2250	2265	2210	10480	23407505	00	0.00	N	5	-25
34	20240708	2255	2200	2260	2190	51126	113770380	00	0.00	N	2	55
35	20240701	2200	2195	2205	2185	25133	55104425	00	0.00	N	2	5
36	20240624	2195	2185	2205	2180	35339	77343140	00	0.00	N	5	-5
37	20240617	2200	2175	2200	2175	38251	83885035	00	0.00	N	2	10
38	20240610	2190	2175	2200	2175	60747	132774690	00	0.00	N	2	5
39	20240603	2185	2175	2185	2175	17170	37413260	00	0.00	N	2	10
40	20240527	2175	2195	2195	2150	58851	127913490	00	0.00	N	5	-20
41	20240520	2195	2205	2215	2185	57145	125434580	00	0.00	N	5	-20
42	20240513	2215	2210	2225	2205	8879	19620455	00	0.00	N	2	5
43	20240507	2210	2215	2235	2200	42321	93820540	00	0.00	N	5	-25
44	20240429	2235	2220	2240	2215	29815	66325545	00	0.00	N	2	25
45	20240422	2210	2220	2240	2190	72293	159104925	00	0.00	N	5	-10
46	20240415	2220	2220	2250	2215	40107	89613245	00	0.00	N	5	-20
47	20240408	2240	2225	2245	2195	47300	105093995	00	0.00	N	2	15
48	20240401	2225	2215	2225	2195	41351	91227145	00	0.00	N	2	5
49	20240325	2220	2175	2220	2175	56520	124129655	00	0.00	N	2	30
50	20240318	2190	2195	2195	2175	62057	135367960	00	0.00	N	2	5
51	20240311	2185	2165	2190	2165	130176	283072990	00	0.00	N	2	5
52	20240304	2180	2185	2200	2170	114401	249555815	00	0.00	N	5	-10
53	20240226	2190	2190	2210	2170	68529	149702735	00	0.00	N	5	-10
54	20240219	2200	2160	2225	2155	217939	476631615	00	0.00	N	2	45
55	20240213	2155	2140	2165	2130	332813	713478865	00	0.00	N	2	15
56	20240205	2140	2135	2160	2125	913203	1954951595	00	0.00	N	2	10
57	20240201	2130	4865	4985	2100	41151891	139640935585	00	0.00	N	2	2130