KissMeData/477530/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	3490	3095	3600	3025	891407	2990059825	00	0.00	N	2	340
3	20250331	3150	2780	3150	2745	494546	1454566660	00	0.00	N	2	360
4	20250324	2790	2895	2985	2710	427169	1208575885	00	0.00	N	5	-95
5	20250317	2885	2705	3065	2675	614355	1772666939	00	0.00	N	2	195
6	20250310	2690	2600	2765	2575	428787	1150607118	00	0.00	N	2	90
7	20250304	2600	2570	2665	2520	278481	719627855	00	0.00	N	3	0
8	20250224	2600	2590	2725	2525	527171	1382031350	00	0.00	N	2	15
9	20250217	2585	2500	2750	2355	836276	2174528510	00	0.00	N	2	85
10	20250210	2500	2495	2660	2430	886257	2268017745	00	0.00	N	2	15
11	20250203	2485	2540	2565	2300	1094773	2645796400	00	0.00	N	5	-80
12	20250131	2565	2550	2625	2470	341975	870471390	00	0.00	N	5	-40
13	20250120	2605	1997	2660	1994	8625037	19680539021	00	0.00	N	2	608
14	20250113	1997	2030	2040	1993	63909	128671286	00	0.00	N	5	-28
15	20250106	2025	1983	2095	1983	127595	258218820	00	0.00	N	2	29
16	20241230	1996	1996	2075	1988	41719	84164260	00	0.00	N	3	0
17	20241223	1996	2050	2050	1993	97694	195494527	00	0.00	N	5	-59
18	20241216	2055	1960	2080	1960	114735	233072002	00	0.00	N	2	99
19	20241209	1956	2000	2070	1950	66775	132384974	00	0.00	N	5	-44
20	20241202	2000	1992	2095	1988	225096	452565259	00	0.00	N	2	1
21	20241125	1999	2100	2100	1970	294466	592356862	00	0.00	N	5	-101
22	20241118	2100	2100	2100	2100	0	0	00	0.00	N	3	0
23	20241111	2100	2100	2100	2100	0	0	00	0.00	N	3	0
24	20241104	2100	2100	2100	2100	0	0	00	0.00	N	3	0
25	20241028	2100	2100	2100	2100	0	0	00	0.00	N	3	0
26	20241021	2100	2100	2100	2100	0	0	00	0.00	N	3	0
27	20241014	2100	2100	2100	2100	0	0	00	0.00	N	3	0
28	20241007	2100	2100	2100	2100	0	0	00	0.00	N	3	0
29	20240930	2100	2072	2104	2016	98875	203770595	00	0.00	N	2	37
30	20240923	2063	1970	2063	1947	180939	364304710	00	0.00	N	2	93
31	20240919	1970	1966	1970	1961	18531	36443360	00	0.00	N	2	9
32	20240909	1961	1929	1970	1929	192073	377447125	00	0.00	N	2	14
33	20240902	1947	1952	1975	1938	42513	83441275	00	0.00	N	5	-14
34	20240826	1961	1938	1970	1915	186999	364300055	00	0.00	N	2	9
35	20240819	1952	1970	1998	1947	184178	363470780	00	0.00	N	5	-23
36	20240812	1975	1966	1984	1961	70333	139131985	00	0.00	N	2	9
37	20240805	1966	1980	1980	1938	105695	206896100	00	0.00	N	5	-14
38	20240729	1980	1970	1993	1966	63948	126342490	00	0.00	N	2	5
39	20240722	1975	1984	1998	1970	133557	265407055	00	0.00	N	5	-9
40	20240715	1984	1984	2007	1980	189304	376889265	00	0.00	N	5	-14
41	20240708	1998	1947	2007	1938	317131	629209565	00	0.00	N	2	51
42	20240701	1947	1920	1956	1920	277509	536572615	00	0.00	N	2	27
43	20240624	1920	1906	1933	1901	626478	1198371980	00	0.00	N	2	14
44	20240619	1906	2907	3226	1887	47013998	117035078770	00	0.00	N	3	0