KissMeData/488060/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	2050	2035	2070	2035	22672	46512080	00	0.00	N	2	5
3	20250428	2045	2020	2060	2020	28366	57818620	00	0.00	N	2	10
4	20250421	2035	2010	2035	2005	92985	188132045	00	0.00	N	2	25
5	20250414	2010	2000	2020	1999	92870	186427618	00	0.00	N	2	10
6	20250407	2000	2010	2015	1986	144779	289700512	00	0.00	N	5	-15
7	20250331	2015	2010	2025	2000	48863	98512190	00	0.00	N	3	0
8	20250324	2015	2005	2020	1980	17725	35585500	00	0.00	N	3	0
9	20250317	2015	2005	2020	2005	7080	14233620	00	0.00	N	3	0
10	20250310	2015	2015	2015	2005	16387	32947492	00	0.00	N	3	0
11	20250304	2015	2015	2020	2005	9033	18173389	00	0.00	N	3	0
12	20250224	2015	2020	2025	2005	50484	101706975	00	0.00	N	5	-10
13	20250217	2025	2015	2025	2005	42943	86528415	00	0.00	N	2	10
14	20250210	2015	2005	2020	2005	48254	97101590	00	0.00	N	2	5
15	20250203	2010	1994	2015	1993	47035	94389371	00	0.00	N	2	16
16	20250131	1994	1990	1996	1990	20279	40427033	00	0.00	N	2	4
17	20250120	1990	1999	2000	1980	11619	23139870	00	0.00	N	5	-9
18	20250113	1999	1995	2000	1993	15475	30887545	00	0.00	N	2	3
19	20250106	1996	1997	1999	1992	24862	49622762	00	0.00	N	5	-1
20	20241230	1997	1980	2000	1977	18340	36558006	00	0.00	N	2	17
21	20241223	1980	1998	2000	1970	24739	49126459	00	0.00	N	5	-18
22	20241216	1998	1999	2005	1977	30790	61485339	00	0.00	N	5	-1
23	20241209	1999	2000	2005	1991	81405	162722081	00	0.00	N	5	-1
24	20241202	2000	2010	2015	1990	153996	308859663	00	0.00	N	5	-10
25	20241125	2010	2005	2015	2000	116095	233023825	00	0.00	N	2	5
26	20241118	2005	2010	2020	2000	221407	445202540	00	0.00	N	5	-5
27	20241111	2010	2030	2035	2000	572764	1155156425	00	0.00	N	5	-25
28	20241104	2035	2020	2045	2015	636871	1292881990	00	0.00	N	2	15
29	20241031	2020	2455	2535	2005	20439524	45451855970	00	0.00	N	2	2020