KissMeData/472220/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	2135	2115	2145	2105	53454	113007725	00	0.00	N	2	5
3	20250428	2130	2115	2145	2105	21086	44630703	00	0.00	N	2	10
4	20250421	2120	2115	2135	2105	99350	209843615	00	0.00	N	2	5
5	20250414	2115	2155	2155	2110	17263	36637855	00	0.00	N	5	-5
6	20250407	2120	2110	2135	2095	36092	76160238	00	0.00	N	5	-15
7	20250331	2135	2090	2140	2090	27234	57635018	00	0.00	N	2	20
8	20250324	2115	2100	2120	2090	10677	22433035	00	0.00	N	2	10
9	20250317	2105	2100	2115	2095	10756	22655120	00	0.00	N	5	-10
10	20250310	2115	2095	2125	2090	6806	14333215	00	0.00	N	2	15
11	20250304	2100	2100	2105	2090	25098	52673310	00	0.00	N	5	-5
12	20250224	2105	2100	2105	2080	10157	21251865	00	0.00	N	2	10
13	20250217	2095	2090	2095	2080	22542	47143345	00	0.00	N	2	5
14	20250210	2090	2095	2105	2065	69194	143842995	00	0.00	N	5	-5
15	20250203	2095	2075	2105	2075	10804	22567570	00	0.00	N	2	15
16	20250131	2080	2080	2095	2075	2916	6062480	00	0.00	N	3	0
17	20250120	2080	2050	2090	2050	35391	73395740	00	0.00	N	2	15
18	20250113	2065	2070	2075	2050	39511	81383755	00	0.00	N	5	-5
19	20250106	2070	2060	2080	2060	21410	44254705	00	0.00	N	3	0
20	20241230	2070	2060	2085	2030	71146	145554090	00	0.00	N	2	10
21	20241223	2060	2075	2075	2035	48387	99237325	00	0.00	N	5	-15
22	20241216	2075	2090	2120	2045	14853	30864975	00	0.00	N	5	-15
23	20241209	2090	2075	2100	2025	150597	310342245	00	0.00	N	2	5
24	20241202	2085	2110	2120	2055	64276	133295675	00	0.00	N	2	5
25	20241125	2080	2060	2115	2060	64202	133674760	00	0.00	N	2	10
26	20241118	2070	2120	2120	2070	87782	182914070	00	0.00	N	5	-15
27	20241111	2085	2125	2150	2080	208742	440228230	00	0.00	N	5	-50
28	20241104	2135	2140	2155	2125	52555	112501475	00	0.00	N	5	-10
29	20241028	2145	2135	2155	2135	17333	37114280	00	0.00	N	2	5
30	20241021	2140	2135	2160	2135	11406	24514635	00	0.00	N	5	-15
31	20241014	2155	2150	2155	2130	11257	24171330	00	0.00	N	2	25
32	20241007	2130	2145	2150	2115	39668	84491965	00	0.00	N	5	-20
33	20240930	2150	2110	2150	2110	4506	9590220	00	0.00	N	2	20
34	20240923	2130	2100	2160	2100	14478	30730885	00	0.00	N	2	10
35	20240919	2120	2105	2145	2105	1710	3603310	00	0.00	N	2	5
36	20240909	2115	2140	2155	2105	304997	647598500	00	0.00	N	5	-25
37	20240902	2140	2130	2155	2130	25882	55315960	00	0.00	N	5	-10
38	20240826	2150	2145	2150	2110	66402	141197080	00	0.00	N	5	-5
39	20240819	2155	2170	2185	2140	104998	226889855	00	0.00	N	5	-15
40	20240812	2170	2165	2190	2160	97816	212676450	00	0.00	N	5	-10
41	20240805	2180	2180	2195	2130	77560	168317990	00	0.00	N	5	-25
42	20240729	2205	2180	2205	2170	50282	110120400	00	0.00	N	2	15
43	20240722	2190	2200	2210	2180	33953	74386285	00	0.00	N	5	-10
44	20240715	2200	2200	2215	2190	12214	26898025	00	0.00	N	5	-15
45	20240708	2215	2190	2220	2185	113486	250352920	00	0.00	N	2	25
46	20240701	2190	2190	2200	2170	32671	71385660	00	0.00	N	3	0
47	20240624	2190	2175	2195	2165	39900	87210510	00	0.00	N	2	15
48	20240617	2175	2155	2200	2150	60551	131971615	00	0.00	N	2	15
49	20240610	2160	2170	2190	2135	43455	93613250	00	0.00	N	5	-10
50	20240603	2170	2145	2190	2145	27804	60065100	00	0.00	N	2	15
51	20240527	2155	2165	2180	2125	76269	163590500	00	0.00	N	5	-20
52	20240520	2175	2195	2200	2160	54472	118832710	00	0.00	N	5	-20
53	20240513	2195	2205	2220	2190	23337	51317180	00	0.00	N	5	-25
54	20240507	2220	2185	2250	2185	43271	95906455	00	0.00	N	2	30
55	20240429	2190	2200	2210	2170	39664	86459930	00	0.00	N	5	-10
56	20240422	2200	2185	2205	2170	116323	255098600	00	0.00	N	2	15
57	20240415	2185	2195	2200	2180	71402	156281995	00	0.00	N	5	-15
58	20240408	2200	2155	2200	2150	109523	238841815	00	0.00	N	2	40
59	20240401	2160	2170	2170	2140	31600	67993975	00	0.00	N	2	5
60	20240325	2155	2150	2170	2140	66812	143898410	00	0.00	N	2	5
61	20240318	2150	2135	2155	2130	56434	121034185	00	0.00	N	2	5
62	20240311	2145	2130	2145	2120	66083	140819745	00	0.00	N	2	10
63	20240304	2135	2130	2140	2120	175425	373188385	00	0.00	N	2	5
64	20240226	2130	2145	2150	2125	157930	337256670	00	0.00	N	5	-15
65	20240219	2145	2135	2160	2125	357561	765037465	00	0.00	N	2	20
66	20240213	2125	2100	2135	2085	758757	1592767045	00	0.00	N	2	20
67	20240206	2105	3670	3800	2070	31696075	87746671410	00	0.00	N	2	2105