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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	2095	2095	2095	2095	0	0	00	0.00	N	3	0
3	20250210	2095	2095	2095	2095	0	0	00	0.00	N	3	0
4	20250203	2095	2095	2095	2095	0	0	00	0.00	N	3	0
5	20250131	2095	2095	2095	2095	0	0	00	0.00	N	3	0
6	20250120	2095	2095	2095	2095	0	0	00	0.00	N	3	0
7	20250113	2095	2095	2095	2095	0	0	00	0.00	N	3	0
8	20250106	2095	2095	2095	2095	0	0	00	0.00	N	3	0
9	20241230	2095	2095	2095	2095	0	0	00	0.00	N	3	0
10	20241223	2095	2095	2095	2095	0	0	00	0.00	N	3	0
11	20241216	2095	2095	2095	2095	0	0	00	0.00	N	3	0
12	20241209	2095	2095	2095	2095	0	0	00	0.00	N	3	0
13	20241202	2095	2095	2095	2095	0	0	00	0.00	N	3	0
14	20241125	2095	2095	2095	2095	0	0	00	0.00	N	3	0
15	20241118	2095	2095	2095	2095	0	0	00	0.00	N	3	0
16	20241111	2095	2095	2095	2095	0	0	00	0.00	N	3	0
17	20241104	2095	2095	2095	2095	0	0	00	0.00	N	3	0
18	20241028	2095	2090	2110	2080	17471	36551450	00	0.00	N	5	-5
19	20241021	2100	2090	2115	2085	33776	70649945	00	0.00	N	5	-5
20	20241014	2105	2090	2110	2085	16111	33806420	00	0.00	N	2	15
21	20241007	2090	2085	2130	2080	28015	58677140	00	0.00	N	2	5
22	20240930	2085	2080	2110	2070	7959	16587345	00	0.00	N	3	0
23	20240923	2085	2075	2150	2060	44836	93616375	00	0.00	N	5	-5
24	20240919	2090	2090	2125	2080	7027	14663815	00	0.00	N	5	-10
25	20240909	2100	2115	2130	2070	195965	406209410	00	0.00	N	5	-10
26	20240902	2110	2110	2150	2100	29150	61942235	00	0.00	N	3	0
27	20240826	2110	2125	2145	2055	170989	355720570	00	0.00	N	5	-15
28	20240819	2125	2135	2170	2120	48223	102791430	00	0.00	N	5	-35
29	20240812	2160	2150	2190	2135	26309	56841565	00	0.00	N	5	-30
30	20240805	2190	2180	2190	2100	68095	145784780	00	0.00	N	2	10
31	20240729	2180	2160	2200	2160	64472	141146650	00	0.00	N	2	25
32	20240722	2155	2190	2200	2155	107329	234333835	00	0.00	N	5	-40
33	20240715	2195	2160	2200	2155	79731	174818850	00	0.00	N	2	15
34	20240708	2180	2175	2200	2155	108710	237107605	00	0.00	N	2	5
35	20240701	2175	2090	2200	2080	238522	510484070	00	0.00	N	2	80
36	20240624	2095	2085	2100	2065	149704	312465550	00	0.00	N	2	5
37	20240617	2090	2085	2115	2070	163747	342128140	00	0.00	N	5	-5
38	20240610	2095	2095	2105	2080	235897	494126500	00	0.00	N	3	0
39	20240603	2095	2090	2115	2075	206337	432068610	00	0.00	N	2	10
40	20240527	2085	2060	2095	2055	556626	1151922535	00	0.00	N	2	30
41	20240520	2055	2040	2070	2030	1418614	2897781120	00	0.00	N	2	25
42	20240517	2030	2330	2600	2020	18604842	41051095400	00	0.00	N	2	2030