KissMeData/473050/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250331	1997	1996	2005	1980	50937	101471131	00	0.00	N	2	2
3	20250324	1995	2005	2005	1987	20980	41858134	00	0.00	N	5	-10
4	20250317	2005	1999	2005	1992	37020	73977317	00	0.00	N	2	6
5	20250310	1999	2000	2005	1976	59996	119872060	00	0.00	N	5	-6
6	20250304	2005	1995	2005	1991	30679	61277847	00	0.00	N	2	10
7	20250224	1995	1983	1999	1983	45557	90867816	00	0.00	N	2	2
8	20250217	1993	1980	1993	1960	25829	51306959	00	0.00	N	2	7
9	20250210	1986	1977	1986	1972	38235	75651617	00	0.00	N	2	15
10	20250203	1971	1960	1978	1943	13998	27462287	00	0.00	N	2	11
11	20250131	1960	1955	1960	1950	1146	2237996	00	0.00	N	2	11
12	20250120	1949	1945	1964	1930	62334	120960442	00	0.00	N	5	-2
13	20250113	1951	1945	1958	1941	40216	78336734	00	0.00	N	5	-6
14	20250106	1957	1964	1965	1932	270670	525696140	00	0.00	N	5	-4
15	20241230	1961	1950	1965	1931	55630	108400661	00	0.00	N	2	11
16	20241223	1950	1958	1959	1932	31715	61855377	00	0.00	N	5	-9
17	20241216	1959	1950	1959	1940	84631	164500717	00	0.00	N	2	12
18	20241209	1947	1970	1975	1945	82091	161071942	00	0.00	N	5	-28
19	20241202	1975	1997	1997	1960	25312	50051500	00	0.00	N	5	-17
20	20241125	1992	1997	1997	1980	38112	75764050	00	0.00	N	5	-4
21	20241118	1996	1998	1999	1980	68565	136493150	00	0.00	N	2	8
22	20241111	1988	2005	2015	1980	167726	334129458	00	0.00	N	5	-17
23	20241104	2005	2020	2020	2000	21666	43496565	00	0.00	N	5	-10
24	20241028	2015	2020	2020	2005	21601	43357240	00	0.00	N	2	5
25	20241021	2010	2025	2030	2010	56889	114556945	00	0.00	N	5	-20
26	20241014	2030	2005	2040	2000	90269	182686900	00	0.00	N	2	20
27	20241007	2010	2025	2030	2000	38739	77712340	00	0.00	N	3	0
28	20240930	2010	2020	2020	2005	12536	25229645	00	0.00	N	5	-10
29	20240923	2020	2020	2025	2005	49492	99889365	00	0.00	N	2	10
30	20240919	2010	2010	2025	2005	4919	9914095	00	0.00	N	3	0
31	20240909	2010	2015	2025	2000	13821	27792710	00	0.00	N	5	-5
32	20240902	2015	2030	2040	2015	16922	34215600	00	0.00	N	5	-15
33	20240826	2030	2020	2040	2005	23757	48098895	00	0.00	N	2	5
34	20240819	2025	2020	2030	2010	51912	104626175	00	0.00	N	5	-10
35	20240812	2035	2025	2045	2020	19657	39878760	00	0.00	N	2	10
36	20240805	2025	2040	2050	2000	79968	161668350	00	0.00	N	5	-20
37	20240729	2045	2040	2065	2035	76005	155924620	00	0.00	N	2	5
38	20240722	2040	2040	2065	2035	84092	172307430	00	0.00	N	5	-15
39	20240715	2055	2025	2060	2025	118923	243077830	00	0.00	N	2	20
40	20240708	2035	2015	2040	2015	59128	120197840	00	0.00	N	2	10
41	20240701	2025	2025	2035	2015	34325	69629330	00	0.00	N	5	-5
42	20240624	2030	2025	2035	2005	166053	335365430	00	0.00	N	3	0
43	20240617	2030	2035	2035	2015	128346	260043410	00	0.00	N	5	-5
44	20240610	2035	2030	2035	2025	43269	87898090	00	0.00	N	2	5
45	20240603	2030	2030	2040	2025	37422	76014010	00	0.00	N	5	-5
46	20240527	2035	2035	2040	2025	64228	130597410	00	0.00	N	5	-5
47	20240520	2040	2040	2040	2030	38177	77658825	00	0.00	N	3	0
48	20240513	2040	2045	2045	2030	47859	97542350	00	0.00	N	5	-5
49	20240507	2045	2030	2050	2030	63542	129397695	00	0.00	N	2	10
50	20240429	2035	2035	2080	2025	116040	236276940	00	0.00	N	3	0
51	20240422	2035	2020	2035	2015	133895	271384605	00	0.00	N	2	10
52	20240415	2025	2030	2030	2015	131780	266470425	00	0.00	N	5	-5
53	20240408	2030	2015	2035	2010	188789	382143720	00	0.00	N	2	15
54	20240401	2015	2020	2020	2000	203120	407740535	00	0.00	N	2	5
55	20240325	2010	2015	2030	2010	364588	736336635	00	0.00	N	5	-10
56	20240318	2020	2015	2025	2010	280917	567337215	00	0.00	N	2	5
57	20240311	2015	2010	2020	2000	575774	1156534655	00	0.00	N	3	0
58	20240304	2015	2005	2020	1985	3724313	7459712602	00	0.00	N	3	0
59	20240229	2015	2450	3480	2015	80399891	204453367400	00	0.00	N	2	2015