KissMeData/468760/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	2095	2085	2100	2050	8200	17124775	00	0.00	N	3	0
3	20250304	2095	2100	2105	2075	9508	19877900	00	0.00	N	3	0
4	20250224	2095	2090	2095	2075	7749	16125260	00	0.00	N	2	5
5	20250217	2090	2075	2095	2070	7235	14997180	00	0.00	N	2	10
6	20250210	2080	2070	2095	2065	8309	17218575	00	0.00	N	5	-15
7	20250203	2095	2050	2130	2045	5348	11040600	00	0.00	N	2	40
8	20250131	2055	2060	2060	2045	589	1211075	00	0.00	N	5	-5
9	20250120	2060	2040	2120	2025	15693	31986495	00	0.00	N	2	25
10	20250113	2035	2050	2060	2010	128338	261137845	00	0.00	N	5	-15
11	20250106	2050	2105	2115	2040	25728	53624410	00	0.00	N	5	-50
12	20241230	2100	2060	2125	2055	3172	6634240	00	0.00	N	2	50
13	20241223	2050	2095	2125	2045	13286	27421340	00	0.00	N	5	-75
14	20241216	2125	2070	2125	2060	65257	136225535	00	0.00	N	2	40
15	20241209	2085	2040	2090	2030	102808	211455075	00	0.00	N	2	15
16	20241202	2070	2065	2090	2040	58170	119991745	00	0.00	N	5	-20
17	20241125	2090	2075	2090	2060	126815	263993460	00	0.00	N	2	15
18	20241118	2075	2080	2110	2050	67762	140238115	00	0.00	N	5	-5
19	20241111	2080	2120	2145	2065	124031	260364970	00	0.00	N	5	-45
20	20241104	2125	2130	2140	2125	11295	24052600	00	0.00	N	5	-10
21	20241028	2135	2150	2250	2120	40189	85894080	00	0.00	N	5	-15
22	20241021	2150	2135	2180	2125	16261	34825300	00	0.00	N	2	5
23	20241014	2145	2150	2150	2125	18077	38815440	00	0.00	N	2	5
24	20241007	2140	2145	2150	2120	43980	93599705	00	0.00	N	5	-5
25	20240930	2145	2115	2170	2115	21369	45813260	00	0.00	N	2	30
26	20240923	2115	2105	2295	2105	27034	57880715	00	0.00	N	5	-10
27	20240919	2125	2125	2150	2115	8180	17371025	00	0.00	N	3	0
28	20240909	2125	2125	2140	2105	247583	524530785	00	0.00	N	5	-10
29	20240902	2135	2135	2180	2110	7681	16354480	00	0.00	N	3	0
30	20240826	2135	2130	2155	2115	39653	84680340	00	0.00	N	2	5
31	20240819	2130	2170	2180	2130	53822	116230770	00	0.00	N	5	-45
32	20240812	2175	2155	2175	2150	18998	41131805	00	0.00	N	3	0
33	20240805	2175	2200	2200	2120	77107	166688530	00	0.00	N	5	-30
34	20240729	2205	2185	2210	2170	58380	127693470	00	0.00	N	2	10
35	20240722	2195	2180	2215	2180	105323	231279935	00	0.00	N	2	15
36	20240715	2180	2200	2215	2175	54725	120003050	00	0.00	N	5	-10
37	20240708	2190	2140	2220	2135	97753	213198800	00	0.00	N	2	50
38	20240701	2140	2140	2160	2125	54462	116766130	00	0.00	N	3	0
39	20240624	2140	2150	2155	2120	32942	70371495	00	0.00	N	5	-15
40	20240617	2155	2140	2165	2130	87010	186920255	00	0.00	N	2	15
41	20240610	2140	2125	2150	2120	43839	93523450	00	0.00	N	2	15
42	20240603	2125	2120	2135	2120	23776	50510560	00	0.00	N	3	0
43	20240527	2125	2145	2145	2110	80351	170335110	00	0.00	N	5	-20
44	20240520	2145	2150	2160	2125	37062	79289310	00	0.00	N	5	-10
45	20240513	2155	2140	2180	2135	24622	53003395	00	0.00	N	2	15
46	20240507	2140	2160	2165	2125	50956	109203950	00	0.00	N	5	-20
47	20240429	2160	2165	2170	2145	79826	172366705	00	0.00	N	2	15
48	20240422	2145	2170	2170	2120	131772	282061900	00	0.00	N	5	-25
49	20240415	2170	2175	2180	2165	59643	129515985	00	0.00	N	3	0
50	20240408	2170	2145	2180	2130	108155	233422365	00	0.00	N	2	25
51	20240401	2145	2145	2150	2130	118815	253968120	00	0.00	N	3	0
52	20240325	2145	2145	2155	2135	162918	349488160	00	0.00	N	3	0
53	20240318	2145	2145	2165	2135	219729	471573580	00	0.00	N	5	-5
54	20240311	2150	2130	2165	2115	372832	795506980	00	0.00	N	2	20
55	20240304	2130	2140	2230	2105	4377317	9323316930	00	0.00	N	5	-100
56	20240229	2230	3000	6150	2230	137129859	578487134905	00	0.00	N	2	2230