KissMeData/477470/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2095	2065	2120	2055	54465	114142245	00	0.00	N	2	25
3	20250507	2070	2055	2095	2025	46820	96628133	00	0.00	N	2	15
4	20250428	2055	2040	2070	2030	40328	82963302	00	0.00	N	2	10
5	20250421	2045	2040	2045	2020	34882	70932665	00	0.00	N	2	5
6	20250414	2040	2025	2050	2015	67087	136564483	00	0.00	N	2	15
7	20250407	2025	2030	2040	2015	24392	49432280	00	0.00	N	5	-10
8	20250331	2035	2025	2040	2025	22522	45775923	00	0.00	N	2	5
9	20250324	2030	2035	2040	2025	10689	21701120	00	0.00	N	5	-5
10	20250317	2035	2040	2040	2020	22128	44852152	00	0.00	N	2	5
11	20250310	2030	2035	2050	2020	13319	27011396	00	0.00	N	5	-15
12	20250304	2045	2045	2050	2020	11568	23487505	00	0.00	N	3	0
13	20250224	2045	2030	2055	2025	71403	145962610	00	0.00	N	2	10
14	20250217	2035	2015	2035	2015	15656	31807580	00	0.00	N	2	15
15	20250210	2020	2020	2030	2005	32303	65251875	00	0.00	N	3	0
16	20250203	2020	2000	2025	2000	24038	48344980	00	0.00	N	2	20
17	20250131	2000	2010	2010	2000	2610	5232315	00	0.00	N	5	-10
18	20250120	2010	2010	2015	1999	25363	50822705	00	0.00	N	2	10
19	20250113	2000	2010	2025	1998	24734	49640320	00	0.00	N	5	-10
20	20250106	2010	2020	2040	2005	29626	59689505	00	0.00	N	5	-20
21	20241230	2030	2035	2035	2000	51640	104137540	00	0.00	N	5	-10
22	20241223	2040	2025	2055	1950	89464	177849545	00	0.00	N	2	10
23	20241216	2030	2005	2055	2005	15180	30808045	00	0.00	N	2	25
24	20241209	2005	2030	2045	2005	40142	81525820	00	0.00	N	5	-45
25	20241202	2050	2025	2065	1900	135968	270503259	00	0.00	N	2	10
26	20241125	2040	2035	2055	2025	88222	179652640	00	0.00	N	2	5
27	20241118	2035	2045	2070	2025	78252	160043760	00	0.00	N	5	-10
28	20241111	2045	2065	2100	2030	164492	339431530	00	0.00	N	5	-35
29	20241104	2080	2075	2085	2060	44207	91726065	00	0.00	N	2	5
30	20241028	2075	2065	2085	2055	65924	136060000	00	0.00	N	5	-10
31	20241021	2085	2090	2095	2065	26431	54935505	00	0.00	N	5	-5
32	20241014	2090	2080	2105	2075	52921	110819435	00	0.00	N	2	10
33	20241007	2080	2075	2090	2070	22168	46080765	00	0.00	N	3	0
34	20240930	2080	2065	2095	2050	25800	53426825	00	0.00	N	2	15
35	20240923	2065	2065	2080	2050	36566	75628240	00	0.00	N	3	0
36	20240919	2065	2060	2075	2050	18077	37251770	00	0.00	N	2	5
37	20240909	2060	2065	2085	2055	147476	306085595	00	0.00	N	5	-5
38	20240902	2065	2090	2100	2060	70957	147335090	00	0.00	N	5	-25
39	20240826	2090	2100	2100	2045	141475	292677195	00	0.00	N	5	-10
40	20240819	2100	2125	2125	2040	143667	300959130	00	0.00	N	5	-25
41	20240812	2125	2110	2135	2100	53367	112977155	00	0.00	N	2	15
42	20240805	2110	2135	2150	2075	188679	400137240	00	0.00	N	5	-45
43	20240729	2155	2120	2165	2115	102516	219996930	00	0.00	N	2	15
44	20240722	2140	2120	2170	2120	146883	314988015	00	0.00	N	2	15
45	20240715	2125	2130	2160	2115	128999	274541990	00	0.00	N	5	-25
46	20240708	2150	2115	2175	2110	269208	577994350	00	0.00	N	2	30
47	20240701	2120	2070	2130	2050	444261	924881620	00	0.00	N	2	50
48	20240624	2070	2045	2075	2015	1453780	2959663030	00	0.00	N	2	35
49	20240619	2035	3300	5060	2030	125828860	454195876300	00	0.00	N	2	2035