KissMeData/475240/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	2135	2135	2140	2120	22222	47192555	00	0.00	N	3	0
3	20250310	2135	2145	2145	2115	7823	16675135	00	0.00	N	5	-15
4	20250304	2150	2120	2160	2120	3600	7710504	00	0.00	N	2	10
5	20250224	2140	2110	2170	2110	23526	50435680	00	0.00	N	5	-10
6	20250217	2150	2140	2150	2095	5323	11325630	00	0.00	N	2	10
7	20250210	2140	2120	2150	2095	23508	49729715	00	0.00	N	2	20
8	20250203	2120	2090	2130	2085	14660	30876305	00	0.00	N	2	10
9	20250131	2110	2110	2115	2085	3407	7144080	00	0.00	N	3	0
10	20250120	2110	2080	2135	2070	13408	28065190	00	0.00	N	5	-10
11	20250113	2120	2130	2140	2085	3306	6953640	00	0.00	N	5	-10
12	20250106	2130	2115	2145	2090	5659	11955430	00	0.00	N	2	30
13	20241230	2100	2085	2130	2065	14746	30842765	00	0.00	N	2	15
14	20241223	2085	2100	2110	2055	36054	74427175	00	0.00	N	5	-15
15	20241216	2100	2100	2115	2070	24531	51458645	00	0.00	N	3	0
16	20241209	2100	2070	2100	2055	61541	127956885	00	0.00	N	2	10
17	20241202	2090	2080	2100	2045	36676	76135280	00	0.00	N	3	0
18	20241125	2090	2095	2100	2075	53842	112452270	00	0.00	N	3	0
19	20241118	2090	2130	2140	2060	133369	277347130	00	0.00	N	5	-60
20	20241111	2150	2145	2175	2110	52734	113369260	00	0.00	N	5	-25
21	20241104	2175	2170	2185	2150	21608	47030740	00	0.00	N	5	-5
22	20241028	2180	2145	2185	2145	24482	53072735	00	0.00	N	2	20
23	20241021	2160	2175	2185	2140	14989	32422200	00	0.00	N	5	-15
24	20241014	2175	2190	2190	2140	7114	15396030	00	0.00	N	5	-15
25	20241007	2190	2170	2195	2145	37946	82793575	00	0.00	N	2	10
26	20240930	2180	2145	2185	2145	32516	69985095	00	0.00	N	2	35
27	20240923	2145	2155	2155	2120	28538	60972810	00	0.00	N	2	10
28	20240919	2135	2130	2140	2120	36677	78193460	00	0.00	N	5	-15
29	20240909	2150	2160	2160	2120	136646	291892605	00	0.00	N	5	-10
30	20240902	2160	2160	2165	2145	11553	24872990	00	0.00	N	3	0
31	20240826	2160	2180	2190	2125	71447	153153395	00	0.00	N	5	-20
32	20240819	2180	2205	2205	2165	63656	138770310	00	0.00	N	5	-10
33	20240812	2190	2190	2210	2180	45593	100368685	00	0.00	N	3	0
34	20240805	2190	2200	2200	2145	107989	234330185	00	0.00	N	5	-10
35	20240729	2200	2195	2215	2185	46940	103099825	00	0.00	N	5	-5
36	20240722	2205	2220	2230	2195	82047	180683515	00	0.00	N	5	-25
37	20240715	2230	2230	2280	2210	33211	74490655	00	0.00	N	3	0
38	20240708	2230	2200	2240	2200	51348	113776900	00	0.00	N	2	20
39	20240701	2210	2200	2215	2190	46638	102711385	00	0.00	N	2	5
40	20240624	2205	2200	2220	2155	108421	237183765	00	0.00	N	5	-15
41	20240617	2220	2200	2225	2195	33145	73219200	00	0.00	N	2	5
42	20240610	2215	2210	2225	2190	90233	199057080	00	0.00	N	2	5
43	20240603	2210	2190	2215	2185	73590	162324915	00	0.00	N	2	15
44	20240527	2195	2205	2210	2190	139400	306190740	00	0.00	N	5	-15
45	20240520	2210	2210	2210	2195	179484	395786600	00	0.00	N	3	0
46	20240513	2210	2205	2215	2200	102455	225889695	00	0.00	N	3	0
47	20240507	2210	2245	2250	2195	150559	333793100	00	0.00	N	5	-40
48	20240429	2250	2245	2260	2235	97327	218629175	00	0.00	N	2	5
49	20240422	2245	2285	2285	2225	231985	520194435	00	0.00	N	5	-30
50	20240415	2275	2230	2285	2220	397520	890463245	00	0.00	N	2	40
51	20240408	2235	2225	2240	2220	482207	1075067790	00	0.00	N	2	5
52	20240401	2230	2385	2460	2195	2271012	5128797150	00	0.00	N	5	-120
53	20240327	2350	4875	7030	2265	104838991	543140014155	00	0.00	N	2	2350