KissMeData/478390/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2075	2070	2075	2050	24578	50698264	00	0.00	N	3	0
3	20250507	2075	2060	2075	2050	74407	153524442	00	0.00	N	2	10
4	20250428	2065	2060	2065	2050	79395	162900561	00	0.00	N	2	5
5	20250421	2060	2035	2065	2035	64240	131689250	00	0.00	N	2	15
6	20250414	2045	2045	2060	2015	109636	222065723	00	0.00	N	3	0
7	20250407	2045	2035	2050	2015	41069	83773804	00	0.00	N	2	10
8	20250331	2035	2040	2060	2030	39335	80604785	00	0.00	N	5	-15
9	20250324	2050	2040	2065	2035	45191	92572793	00	0.00	N	2	10
10	20250317	2040	2035	2055	2035	24980	51006452	00	0.00	N	5	-5
11	20250310	2045	2035	2070	2025	90004	183805395	00	0.00	N	5	-5
12	20250304	2050	2040	2055	2035	38008	77730980	00	0.00	N	2	5
13	20250224	2045	2025	2055	2025	58775	120082375	00	0.00	N	3	0
14	20250217	2045	2015	2050	2015	32028	65387420	00	0.00	N	2	15
15	20250210	2030	2020	2050	2010	49054	99377480	00	0.00	N	2	10
16	20250203	2020	2020	2025	1995	21118	42449330	00	0.00	N	3	0
17	20250131	2020	2005	2020	1995	11038	22220526	00	0.00	N	2	21
18	20250120	1999	2005	2010	1992	7309	14592752	00	0.00	N	5	-11
19	20250113	2010	2020	2020	1990	18143	36205601	00	0.00	N	5	-5
20	20250106	2015	2010	2020	2000	27900	56092055	00	0.00	N	2	5
21	20241230	2010	1981	2020	1981	12872	25719345	00	0.00	N	2	30
22	20241223	1980	2005	2020	1970	70602	139805603	00	0.00	N	5	-40
23	20241216	2020	2015	2035	1995	38011	76273821	00	0.00	N	3	0
24	20241209	2020	2005	2035	2000	45917	92610010	00	0.00	N	5	-5
25	20241202	2025	2010	2035	1999	53228	107169729	00	0.00	N	5	-5
26	20241125	2030	2010	2035	2000	103089	208061905	00	0.00	N	2	20
27	20241118	2010	2035	2035	1991	147964	297195825	00	0.00	N	5	-20
28	20241111	2030	2080	2090	2015	158928	325442815	00	0.00	N	5	-55
29	20241104	2085	2035	2090	2035	117725	241884305	00	0.00	N	2	40
30	20241028	2045	2040	2055	2035	28980	59207725	00	0.00	N	3	0
31	20241021	2045	2040	2060	2040	26812	54892670	00	0.00	N	5	-5
32	20241014	2050	2035	2090	2030	95275	196518115	00	0.00	N	2	5
33	20241007	2045	2040	2060	2035	46834	95825125	00	0.00	N	2	5
34	20240930	2040	2035	2050	2030	24101	49070050	00	0.00	N	5	-5
35	20240923	2045	2040	2060	2035	136762	279515230	00	0.00	N	2	5
36	20240919	2040	2035	2040	2025	16294	33129220	00	0.00	N	3	0
37	20240909	2040	2050	2050	2025	212628	431770245	00	0.00	N	5	-15
38	20240902	2055	2055	2055	2030	73160	149533710	00	0.00	N	3	0
39	20240826	2055	2040	2055	2025	61784	126103565	00	0.00	N	2	15
40	20240819	2040	2075	2085	2010	317930	648453615	00	0.00	N	5	-50
41	20240812	2090	2100	2100	2075	46903	97830485	00	0.00	N	5	-5
42	20240805	2095	2085	2095	2005	304643	631045710	00	0.00	N	5	-5
43	20240729	2100	2075	2115	2065	141526	295072295	00	0.00	N	2	15
44	20240722	2085	2100	2140	2070	253329	533615685	00	0.00	N	5	-35
45	20240715	2120	2090	2120	2080	299165	629031795	00	0.00	N	2	30
46	20240708	2090	2045	2090	2035	598653	1234692760	00	0.00	N	2	50
47	20240701	2040	2015	2050	2005	597784	1206691145	00	0.00	N	2	30
48	20240624	2010	2015	2015	1998	2922293	5854237728	00	0.00	N	5	-5
49	20240621	2015	3880	4320	2010	94160064	304551508135	00	0.00	N	2	2015