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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2135	2110	2150	2105	59475	127114325	00	0.00	N	2	20
3	20250507	2115	2105	2115	2100	60382	126962196	00	0.00	N	2	15
4	20250428	2100	2110	2120	2095	42829	89889640	00	0.00	N	5	-10
5	20250421	2110	2100	2120	2095	23036	48434880	00	0.00	N	2	5
6	20250414	2105	2100	2115	2085	24447	51265985	00	0.00	N	2	5
7	20250407	2100	2100	2115	2060	32336	67521315	00	0.00	N	5	-10
8	20250331	2110	2100	2150	2090	33493	70651465	00	0.00	N	5	-15
9	20250324	2125	2125	2130	2110	3890	8240770	00	0.00	N	2	5
10	20250317	2120	2130	2130	2110	4165	8810915	00	0.00	N	3	0
11	20250310	2120	2105	2125	2105	10839	22973180	00	0.00	N	5	-10
12	20250304	2130	2120	2140	2110	10126	21421150	00	0.00	N	2	5
13	20250224	2125	2120	2130	2110	4631	9809020	00	0.00	N	3	0
14	20250217	2125	2120	2130	2110	2766	5870170	00	0.00	N	2	5
15	20250210	2120	2105	2125	2080	23310	49220395	00	0.00	N	2	15
16	20250203	2105	2120	2125	2080	14249	30025620	00	0.00	N	5	-20
17	20250131	2125	2085	2125	2085	6190	13068780	00	0.00	N	2	40
18	20250120	2085	2070	2135	2065	6466	13477030	00	0.00	N	2	10
19	20250113	2075	2130	2130	2070	4759	9893950	00	0.00	N	5	-30
20	20250106	2105	2115	2135	2095	5994	12696530	00	0.00	N	5	-10
21	20241230	2115	2035	2115	2035	23131	48211495	00	0.00	N	2	80
22	20241223	2035	2110	2110	2020	101342	206859515	00	0.00	N	5	-75
23	20241216	2110	2100	2120	2050	40874	84497310	00	0.00	N	2	10
24	20241209	2100	2010	2120	2010	74304	153170355	00	0.00	N	2	5
25	20241202	2095	2170	2170	2040	54294	113642525	00	0.00	N	5	-20
26	20241125	2115	2125	2150	2095	39091	82871800	00	0.00	N	5	-10
27	20241118	2125	2140	2170	2085	104509	221269365	00	0.00	N	5	-15
28	20241111	2140	2150	2195	2120	127030	273075145	00	0.00	N	5	-40
29	20241104	2180	2200	2220	2155	18229	39734460	00	0.00	N	5	-20
30	20241028	2200	2200	2230	2180	54188	119614690	00	0.00	N	2	10
31	20241021	2190	2195	2205	2160	18474	40328460	00	0.00	N	2	5
32	20241014	2185	2210	2210	2160	28358	61755490	00	0.00	N	5	-10
33	20241007	2195	2200	2260	2155	28679	63548885	00	0.00	N	5	-5
34	20240930	2200	2150	2220	2150	5384	11841250	00	0.00	N	2	15
35	20240923	2185	2230	2260	2155	20912	45534745	00	0.00	N	2	5
36	20240919	2180	2155	2230	2155	10467	22882215	00	0.00	N	5	-5
37	20240909	2185	2190	2200	2140	231660	500532695	00	0.00	N	5	-5
38	20240902	2190	2195	2220	2175	23632	51582255	00	0.00	N	5	-5
39	20240826	2195	2190	2230	2155	62519	136753465	00	0.00	N	2	5
40	20240819	2190	2195	2210	2185	77498	170124170	00	0.00	N	2	5
41	20240812	2185	2195	2230	2180	41214	90990280	00	0.00	N	3	0
42	20240805	2185	2200	2200	2155	68069	148171950	00	0.00	N	5	-20
43	20240729	2205	2215	2230	2195	53610	118644540	00	0.00	N	3	0
44	20240722	2205	2230	2255	2205	13283	29415580	00	0.00	N	5	-25
45	20240715	2230	2250	2265	2210	10480	23407505	00	0.00	N	5	-25
46	20240708	2255	2200	2260	2190	51126	113770380	00	0.00	N	2	55
47	20240701	2200	2195	2205	2185	25133	55104425	00	0.00	N	2	5
48	20240624	2195	2185	2205	2180	35339	77343140	00	0.00	N	5	-5
49	20240617	2200	2175	2200	2175	38251	83885035	00	0.00	N	2	10
50	20240610	2190	2175	2200	2175	60747	132774690	00	0.00	N	2	5
51	20240603	2185	2175	2185	2175	17170	37413260	00	0.00	N	2	10
52	20240527	2175	2195	2195	2150	58851	127913490	00	0.00	N	5	-20
53	20240520	2195	2205	2215	2185	57145	125434580	00	0.00	N	5	-20
54	20240513	2215	2210	2225	2205	8879	19620455	00	0.00	N	2	5
55	20240507	2210	2215	2235	2200	42321	93820540	00	0.00	N	5	-25
56	20240429	2235	2220	2240	2215	29815	66325545	00	0.00	N	2	25
57	20240422	2210	2220	2240	2190	72293	159104925	00	0.00	N	5	-10
58	20240415	2220	2220	2250	2215	40107	89613245	00	0.00	N	5	-20
59	20240408	2240	2225	2245	2195	47300	105093995	00	0.00	N	2	15
60	20240401	2225	2215	2225	2195	41351	91227145	00	0.00	N	2	5
61	20240325	2220	2175	2220	2175	56520	124129655	00	0.00	N	2	30
62	20240318	2190	2195	2195	2175	62057	135367960	00	0.00	N	2	5
63	20240311	2185	2165	2190	2165	130176	283072990	00	0.00	N	2	5
64	20240304	2180	2185	2200	2170	114401	249555815	00	0.00	N	5	-10
65	20240226	2190	2190	2210	2170	68529	149702735	00	0.00	N	5	-10
66	20240219	2200	2160	2225	2155	217939	476631615	00	0.00	N	2	45
67	20240213	2155	2140	2165	2130	332813	713478865	00	0.00	N	2	15
68	20240205	2140	2135	2160	2125	913203	1954951595	00	0.00	N	2	10
69	20240201	2130	4865	4985	2100	41151891	139640935585	00	0.00	N	2	2130