KissMeData/474660/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2105	2095	2105	2075	45588	95587404	00	0.00	N	2	10
3	20250507	2095	2080	2095	2075	6751	14107195	00	0.00	N	2	10
4	20250428	2085	2075	2100	2025	12550	26114595	00	0.00	N	2	10
5	20250421	2075	2095	2095	2000	29647	60194320	00	0.00	N	5	-5
6	20250414	2080	2070	2100	2055	22461	46693670	00	0.00	N	5	-5
7	20250407	2085	2070	2095	2050	18982	39315805	00	0.00	N	2	25
8	20250331	2060	2035	2090	2035	34473	70575586	00	0.00	N	5	-5
9	20250324	2065	2040	2070	2030	20455	41810185	00	0.00	N	2	25
10	20250317	2040	2060	2150	2040	36618	76076284	00	0.00	N	5	-25
11	20250310	2065	2055	2070	2045	16247	33388075	00	0.00	N	2	5
12	20250304	2060	2065	2070	2055	29174	60073295	00	0.00	N	5	-5
13	20250224	2065	2060	2075	2055	31820	65520790	00	0.00	N	5	-5
14	20250217	2070	2040	2075	2040	25121	51567275	00	0.00	N	2	5
15	20250210	2065	2055	2080	2040	12143	24977785	00	0.00	N	2	10
16	20250203	2055	2050	2070	2030	43648	88857325	00	0.00	N	2	5
17	20250131	2050	2065	2065	2035	2884	5905015	00	0.00	N	5	-15
18	20250120	2065	2045	2065	2020	16762	34154425	00	0.00	N	2	10
19	20250113	2055	2065	2080	2015	19007	38811415	00	0.00	N	5	-10
20	20250106	2065	2040	2065	2020	33594	68567880	00	0.00	N	2	25
21	20241230	2040	1995	2045	1980	35525	71323373	00	0.00	N	2	49
22	20241223	1991	2035	2050	1991	30450	60996059	00	0.00	N	5	-49
23	20241216	2040	2040	2055	2010	55532	112162710	00	0.00	N	3	0
24	20241209	2040	2020	2075	2000	79629	161461440	00	0.00	N	2	5
25	20241202	2035	2130	2130	2005	58200	120369555	00	0.00	N	5	-50
26	20241125	2085	2050	2135	2025	66210	136569580	00	0.00	N	2	35
27	20241118	2050	2065	2120	2015	93716	191648340	00	0.00	N	2	5
28	20241111	2045	2095	2130	2025	140217	288799045	00	0.00	N	5	-60
29	20241104	2105	2105	2135	2095	24299	51435430	00	0.00	N	3	0
30	20241028	2105	2125	2135	2075	9414	19884580	00	0.00	N	5	-20
31	20241021	2125	2120	2175	2100	25369	53888350	00	0.00	N	2	5
32	20241014	2120	2135	2180	2115	41653	90012785	00	0.00	N	5	-20
33	20241007	2140	2115	2150	2100	20847	44557145	00	0.00	N	2	25
34	20240930	2115	2115	2145	2090	5915	12520235	00	0.00	N	3	0
35	20240923	2115	2100	2135	2075	19367	40585220	00	0.00	N	2	35
36	20240919	2080	2090	2125	2075	7584	15787110	00	0.00	N	5	-10
37	20240909	2090	2105	2115	2080	175803	367669565	00	0.00	N	5	-25
38	20240902	2115	2125	2140	2090	77741	163525720	00	0.00	N	5	-10
39	20240826	2125	2125	2140	2105	164993	349509245	00	0.00	N	5	-20
40	20240819	2145	2150	2175	2120	104679	223329705	00	0.00	N	5	-10
41	20240812	2155	2155	2170	2125	40118	86557935	00	0.00	N	3	0
42	20240805	2155	2135	2175	2120	117553	252009065	00	0.00	N	2	5
43	20240729	2150	2140	2160	2135	127339	272824895	00	0.00	N	3	0
44	20240722	2150	2145	2170	2135	98307	211624305	00	0.00	N	5	-10
45	20240715	2160	2195	2195	2140	91840	197684050	00	0.00	N	5	-35
46	20240708	2195	2145	2200	2140	98931	215603910	00	0.00	N	2	45
47	20240701	2150	2130	2155	2120	64479	138178275	00	0.00	N	5	-5
48	20240624	2155	2115	2165	2100	108042	229345690	00	0.00	N	2	30
49	20240617	2125	2105	2130	2100	116128	245416960	00	0.00	N	2	20
50	20240610	2105	2100	2110	2090	170598	358142110	00	0.00	N	2	5
51	20240603	2100	2095	2105	2080	116583	244082825	00	0.00	N	2	20
52	20240527	2080	2090	2100	2070	154448	321889010	00	0.00	N	5	-15
53	20240520	2095	2100	2105	2085	151970	318037355	00	0.00	N	5	-5
54	20240513	2100	2100	2110	2090	144932	304113270	00	0.00	N	3	0
55	20240507	2100	2100	2105	2085	193533	404999310	00	0.00	N	3	0
56	20240429	2100	2100	2130	2090	260784	548437265	00	0.00	N	3	0
57	20240422	2100	2080	2100	2070	802845	1670029870	00	0.00	N	2	20
58	20240415	2080	4500	5300	2070	83363397	327215016650	00	0.00	N	2	2080