KissMeData/482520/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2065	2055	2070	2045	115286	237662363	00	0.00	N	2	20
3	20250507	2045	2045	2060	2035	82681	169840640	00	0.00	N	3	0
4	20250428	2045	2035	2050	2025	117558	239819367	00	0.00	N	3	0
5	20250421	2045	2030	2045	2020	26822	54489690	00	0.00	N	2	5
6	20250414	2040	2045	2055	2020	55022	112471590	00	0.00	N	5	-5
7	20250407	2045	2015	2055	2015	59943	122300687	00	0.00	N	2	15
8	20250331	2030	2020	2035	2015	30351	61491280	00	0.00	N	2	5
9	20250324	2025	2025	2030	2010	24927	50256232	00	0.00	N	3	0
10	20250317	2025	2030	2030	2000	29471	59249039	00	0.00	N	2	10
11	20250310	2015	2035	2040	2010	53013	106873592	00	0.00	N	5	-20
12	20250304	2035	2040	2045	2010	103505	210112381	00	0.00	N	5	-5
13	20250224	2040	2025	2040	2025	24657	50128610	00	0.00	N	2	15
14	20250217	2025	2020	2025	2010	7858	15856325	00	0.00	N	2	5
15	20250210	2020	2010	2025	2005	74178	149250240	00	0.00	N	3	0
16	20250203	2020	2010	2025	2000	19411	39177320	00	0.00	N	2	10
17	20250131	2010	1998	2015	1997	5678	11412397	00	0.00	N	2	10
18	20250120	2000	2005	2010	1980	25248	50427437	00	0.00	N	3	0
19	20250113	2000	2005	2015	1999	30622	61303387	00	0.00	N	5	-10
20	20250106	2010	2005	2020	1985	15519	30974805	00	0.00	N	2	5
21	20241230	2005	1964	2005	1964	14844	29437849	00	0.00	N	2	40
22	20241223	1965	1984	1999	1962	72682	143437842	00	0.00	N	5	-35
23	20241216	2000	1998	2005	1989	32388	64735988	00	0.00	N	2	1
24	20241209	1999	2015	2015	1982	113406	226655391	00	0.00	N	5	-16
25	20241202	2015	2030	2030	2005	40087	80869040	00	0.00	N	5	-15
26	20241125	2030	2030	2045	2015	80172	163119270	00	0.00	N	3	0
27	20241118	2030	2035	2045	2020	102788	208465740	00	0.00	N	5	-5
28	20241111	2035	2045	2055	2030	163529	334012940	00	0.00	N	5	-15
29	20241104	2050	2045	2055	2040	91052	186562575	00	0.00	N	2	5
30	20241028	2045	2045	2060	2045	162877	334319005	00	0.00	N	5	-5
31	20241021	2050	2055	2055	2045	109613	224712355	00	0.00	N	3	0
32	20241014	2050	2055	2060	2045	139846	287319750	00	0.00	N	5	-5
33	20241007	2055	2045	2060	2045	94188	193496865	00	0.00	N	2	5
34	20240930	2050	2045	2060	2045	100524	206294920	00	0.00	N	3	0
35	20240923	2050	2045	2050	2035	76484	156235430	00	0.00	N	2	5
36	20240919	2045	2040	2045	2035	86605	176534450	00	0.00	N	2	5
37	20240909	2040	2050	2055	2035	170910	349405950	00	0.00	N	5	-10
38	20240902	2050	2045	2060	2045	384020	787963240	00	0.00	N	2	5
39	20240826	2045	2050	2055	2040	222763	456732050	00	0.00	N	5	-5
40	20240819	2050	2055	2060	2040	1137792	2330359235	00	0.00	N	5	-5
41	20240813	2055	2300	3380	2040	91151921	249946311375	00	0.00	N	2	2055