KissMeData/477380/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	1999	1994	2015	1992	53367	106873362	00	0.00	N	2	4
3	20250414	1995	2005	2015	1991	69903	140173870	00	0.00	N	5	-10
4	20250407	2005	2000	2010	1971	23303	46525549	00	0.00	N	2	5
5	20250331	2000	1999	2015	1992	28013	56163421	00	0.00	N	2	1
6	20250324	1999	1989	2015	1988	27106	54211359	00	0.00	N	2	11
7	20250317	1988	1997	2010	1988	84134	168246603	00	0.00	N	5	-10
8	20250310	1998	1996	2005	1944	64205	127684857	00	0.00	N	5	-2
9	20250304	2000	2000	2005	1994	106280	212273186	00	0.00	N	3	0
10	20250224	2000	2000	2015	1996	97789	195623476	00	0.00	N	5	-5
11	20250217	2005	1991	2020	1990	62000	123709199	00	0.00	N	5	-5
12	20250210	2010	1983	2020	1983	62085	124128677	00	0.00	N	2	20
13	20250203	1990	1970	1997	1970	29665	58850005	00	0.00	N	2	22
14	20250131	1968	1965	1986	1963	16969	33532845	00	0.00	N	5	-19
15	20250120	1987	1982	1989	1964	38288	75748584	00	0.00	N	2	9
16	20250113	1978	1974	1998	1966	76091	150256971	00	0.00	N	5	-14
17	20250106	1992	2000	2010	1970	38547	76361903	00	0.00	N	5	-8
18	20241230	2000	1980	2010	1960	21564	42816013	00	0.00	N	2	44
19	20241223	1956	1960	2000	1942	78023	152870352	00	0.00	N	5	-9
20	20241216	1965	1989	1992	1960	93777	184717124	00	0.00	N	5	-24
21	20241209	1989	1970	2000	1952	81146	159833671	00	0.00	N	2	4
22	20241202	1985	2000	2000	1975	69569	138416788	00	0.00	N	5	-13
23	20241125	1998	1999	2005	1992	23133	46235303	00	0.00	N	5	-1
24	20241118	1999	2010	2020	1990	37704	75505763	00	0.00	N	5	-16
25	20241111	2015	2025	2025	2000	112102	225497720	00	0.00	N	5	-10
26	20241104	2025	2025	2025	2010	75019	151388640	00	0.00	N	3	0
27	20241028	2025	2015	2025	2010	45033	90873080	00	0.00	N	2	10
28	20241021	2015	2025	2030	2015	47366	95605905	00	0.00	N	5	-15
29	20241014	2030	2030	2040	2020	135482	275312575	00	0.00	N	2	5
30	20241007	2025	2020	2040	2010	77466	157228155	00	0.00	N	2	15
31	20240930	2010	2015	2030	2005	52721	106123755	00	0.00	N	5	-5
32	20240923	2015	2020	2035	2010	83418	168971610	00	0.00	N	5	-5
33	20240919	2020	2015	2020	2010	22089	44533685	00	0.00	N	2	5
34	20240909	2015	2025	2030	2015	224876	454250460	00	0.00	N	5	-10
35	20240902	2025	2035	2035	2020	61127	124032080	00	0.00	N	5	-10
36	20240826	2035	2020	2035	2015	100056	202584255	00	0.00	N	2	5
37	20240819	2030	2050	2055	2020	148801	303043960	00	0.00	N	5	-30
38	20240812	2060	2055	2070	2045	102029	210010635	00	0.00	N	3	0
39	20240805	2060	2045	2075	2015	508305	1038301610	00	0.00	N	2	5
40	20240729	2055	2045	2095	2035	348239	715440985	00	0.00	N	3	0
41	20240722	2055	2050	2065	2030	293738	601021160	00	0.00	N	3	0
42	20240715	2055	2045	2065	2035	332173	679772275	00	0.00	N	2	10
43	20240708	2045	2020	2065	2020	626979	1282074330	00	0.00	N	2	20
44	20240701	2025	2035	2035	2015	225393	456022635	00	0.00	N	5	-10
45	20240624	2035	2025	2035	2010	674226	1363811580	00	0.00	N	2	10
46	20240617	2025	2030	2040	2020	1040630	2109255460	00	0.00	N	5	-10
47	20240610	2035	2030	2050	2020	1374527	2790594225	00	0.00	N	2	5
48	20240603	2030	2075	2095	2025	3638852	7412643665	00	0.00	N	5	-40
49	20240529	2070	2840	7080	2065	245264547	1162829753880	00	0.00	N	2	2070