KissMeData/464680/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	1980	1981	1989	1972	46467	92152936	00	0.00	N	5	-2
3	20241111	1982	1982	1993	1978	97108	192498869	00	0.00	N	5	-3
4	20241104	1985	1994	1994	1984	67854	134854447	00	0.00	N	3	0
5	20241028	1985	1994	1997	1960	62122	123211501	00	0.00	N	5	-9
6	20241021	1994	1994	1999	1979	109140	216806441	00	0.00	N	3	0
7	20241014	1994	1994	1996	1986	55166	109814710	00	0.00	N	3	0
8	20241007	1994	1998	2000	1986	40326	80382678	00	0.00	N	5	-4
9	20240930	1998	1996	2000	1985	41260	82123314	00	0.00	N	2	2
10	20240923	1996	1990	1999	1986	40836	81445731	00	0.00	N	2	3
11	20240919	1993	1998	1998	1982	33208	66143506	00	0.00	N	5	-5
12	20240909	1998	1999	1999	1982	156083	311273123	00	0.00	N	5	-1
13	20240902	1999	1999	2000	1982	69948	139532200	00	0.00	N	3	0
14	20240826	1999	2000	2000	1994	30568	61071163	00	0.00	N	5	-1
15	20240819	2000	2010	2010	1994	88239	176349763	00	0.00	N	5	-5
16	20240812	2005	2005	2010	1996	51216	102553436	00	0.00	N	3	0
17	20240805	2005	2005	2020	1989	315456	631017615	00	0.00	N	5	-5
18	20240729	2010	2010	2015	1995	201513	404212071	00	0.00	N	2	5
19	20240722	2005	2000	2015	1999	197542	396464731	00	0.00	N	3	0
20	20240715	2005	2005	2010	1990	354587	709988195	00	0.00	N	2	5
21	20240708	2000	1999	2005	1996	159608	319357414	00	0.00	N	2	4
22	20240701	1996	2005	2005	1992	132885	265780968	00	0.00	N	5	-9
23	20240624	2005	2000	2005	1990	156997	313317662	00	0.00	N	2	5
24	20240617	2000	1999	2005	1993	163490	326610817	00	0.00	N	5	-5
25	20240610	2005	2005	2005	1995	144691	289290434	00	0.00	N	2	5
26	20240603	2000	2005	2005	1999	110027	220214454	00	0.00	N	5	-5
27	20240527	2005	2005	2010	2000	124649	249727880	00	0.00	N	3	0
28	20240520	2005	2005	2010	2000	64459	129072775	00	0.00	N	3	0
29	20240513	2005	2005	2010	2000	110461	221171095	00	0.00	N	3	0
30	20240507	2005	2005	2010	2000	105144	210900135	00	0.00	N	3	0
31	20240429	2005	2005	2010	1999	118988	238251112	00	0.00	N	3	0
32	20240422	2005	1995	2015	1995	166982	334422345	00	0.00	N	2	5
33	20240415	2000	2005	2005	1993	121125	242005774	00	0.00	N	5	-5
34	20240408	2005	2000	2010	1996	192548	385516791	00	0.00	N	2	8
35	20240401	1997	1996	2005	1991	147751	295218290	00	0.00	N	2	1
36	20240325	1996	1998	2005	1990	287310	574274858	00	0.00	N	5	-3
37	20240318	1999	1997	2005	1994	308623	616678492	00	0.00	N	3	0
38	20240311	1999	1993	2000	1987	275604	549906426	00	0.00	N	2	6
39	20240304	1993	1996	1996	1956	236109	468895999	00	0.00	N	5	-3
40	20240226	1996	1996	1997	1984	241567	481471373	00	0.00	N	2	4
41	20240219	1992	1964	1995	1946	345284	684741875	00	0.00	N	2	29
42	20240213	1963	1929	1965	1924	257337	499881319	00	0.00	N	2	39
43	20240205	1924	1913	1928	1911	202268	388242912	00	0.00	N	2	13
44	20240129	1911	1915	1920	1897	292241	557565392	00	0.00	N	3	0
45	20240122	1911	1912	1919	1889	276322	525987765	00	0.00	N	2	2
46	20240115	1909	1900	1943	1894	644565	1236350894	00	0.00	N	2	7
47	20240108	1902	1880	1910	1877	501572	951307155	00	0.00	N	2	24
48	20240102	1878	1862	1882	1855	184864	344972561	00	0.00	N	2	17
49	20231226	1861	1859	1868	1845	347313	643464008	00	0.00	N	2	4
50	20231218	1857	1853	1858	1840	435595	805134680	00	0.00	N	2	6
51	20231211	1851	1859	1861	1847	378751	701826145	00	0.00	N	5	-7
52	20231204	1858	1856	1862	1850	366066	679165576	00	0.00	N	2	2
53	20231127	1856	1854	1863	1847	380597	705811668	00	0.00	N	2	2
54	20231120	1854	1841	1857	1832	486277	896900939	00	0.00	N	2	9
55	20231113	1845	1826	1850	1818	773646	1413372971	00	0.00	N	2	25
56	20231106	1820	1847	1850	1811	3299883	6013761975	00	0.00	N	5	-37
57	20231103	1857	2005	2145	1857	16824673	32953037294	00	0.00	N	2	1857