KissMeData/474930/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2125	2110	2140	2110	21174	45035470	00	0.00	N	5	-10
3	20250507	2135	2115	2135	2110	20512	43617092	00	0.00	N	2	5
4	20250428	2130	2105	2130	2105	12093	25657355	00	0.00	N	2	15
5	20250421	2115	2110	2135	2100	35209	74468656	00	0.00	N	5	-20
6	20250414	2135	2105	2140	2105	10486	22200730	00	0.00	N	3	0
7	20250407	2135	2110	2140	2100	47675	100726675	00	0.00	N	5	-10
8	20250331	2145	2115	2155	2110	16555	35192385	00	0.00	N	5	-10
9	20250324	2155	2125	2170	2110	3111	6647490	00	0.00	N	2	30
10	20250317	2125	2105	2165	2100	7456	15904900	00	0.00	N	2	20
11	20250310	2105	2105	2140	2095	8003	16837260	00	0.00	N	5	-35
12	20250304	2140	2105	2140	2105	31081	65964050	00	0.00	N	2	10
13	20250224	2130	2105	2135	2100	8881	18754240	00	0.00	N	3	0
14	20250217	2130	2095	2135	2095	3173	6720210	00	0.00	N	2	5
15	20250210	2125	2075	2130	2070	31940	67254040	00	0.00	N	2	40
16	20250203	2085	2075	2120	2070	13337	27701205	00	0.00	N	5	-5
17	20250131	2090	2105	2135	2080	721	1507285	00	0.00	N	5	-15
18	20250120	2105	2070	2125	2070	24146	50235730	00	0.00	N	2	25
19	20250113	2080	2100	2100	2055	9687	20026490	00	0.00	N	5	-20
20	20250106	2100	2060	2110	2060	4636	9688555	00	0.00	N	2	25
21	20241230	2075	2045	2080	2030	23169	47418660	00	0.00	N	2	15
22	20241223	2060	2075	2100	2040	42659	87636960	00	0.00	N	5	-40
23	20241216	2100	2055	2165	2055	16708	35132890	00	0.00	N	2	45
24	20241209	2055	2060	2145	2055	33484	69317325	00	0.00	N	5	-25
25	20241202	2080	2100	2140	2060	69935	145298205	00	0.00	N	5	-20
26	20241125	2100	2115	2160	2090	26206	55033705	00	0.00	N	5	-15
27	20241118	2115	2135	2165	2050	153761	323409205	00	0.00	N	5	-20
28	20241111	2135	2145	2190	2130	37220	79875430	00	0.00	N	5	-45
29	20241104	2180	2180	2195	2150	17435	37742115	00	0.00	N	3	0
30	20241028	2180	2155	2195	2140	31282	67757610	00	0.00	N	2	25
31	20241021	2155	2150	2185	2140	29823	64672775	00	0.00	N	3	0
32	20241014	2155	2170	2170	2145	13747	29679000	00	0.00	N	5	-5
33	20241007	2160	2170	2175	2150	6001	12945950	00	0.00	N	5	-5
34	20240930	2165	2165	2165	2130	20951	45016740	00	0.00	N	2	15
35	20240923	2150	2150	2175	2125	4907	10538900	00	0.00	N	3	0
36	20240919	2150	2130	2185	2125	9941	21338895	00	0.00	N	2	5
37	20240909	2145	2160	2190	2130	104485	222643015	00	0.00	N	5	-15
38	20240902	2160	2155	2195	2145	12057	26155760	00	0.00	N	2	10
39	20240826	2150	2175	2190	2140	47128	101506305	00	0.00	N	5	-25
40	20240819	2175	2180	2265	2155	64197	140545725	00	0.00	N	2	5
41	20240812	2170	2200	2300	2165	55878	121429050	00	0.00	N	5	-35
42	20240805	2205	2255	2255	2140	66053	144989580	00	0.00	N	5	-65
43	20240729	2270	2260	2300	2250	12193	27704390	00	0.00	N	5	-20
44	20240722	2290	2295	2300	2240	31992	72757515	00	0.00	N	5	-5
45	20240715	2295	2250	2330	2240	62995	144644170	00	0.00	N	2	45
46	20240708	2250	2230	2275	2230	33260	74988715	00	0.00	N	2	20
47	20240701	2230	2185	2290	2185	100826	223370015	00	0.00	N	2	45
48	20240624	2185	2200	2205	2160	68175	148787975	00	0.00	N	5	-20
49	20240617	2205	2175	2215	2170	53963	118111440	00	0.00	N	2	25
50	20240610	2180	2195	2205	2165	42576	92790985	00	0.00	N	5	-15
51	20240603	2195	2190	2210	2165	72609	158745175	00	0.00	N	2	10
52	20240527	2185	2190	2205	2145	154754	336412405	00	0.00	N	5	-5
53	20240520	2190	2170	2200	2170	116760	254511685	00	0.00	N	2	10
54	20240513	2180	2190	2200	2175	82404	180005575	00	0.00	N	5	-10
55	20240507	2190	2190	2205	2180	150447	329165140	00	0.00	N	3	0
56	20240429	2190	2180	2210	2175	320442	701738365	00	0.00	N	2	10
57	20240422	2180	5900	6070	2160	59078797	235947639145	00	0.00	N	2	2180