KissMeData/477340/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	1980	1984	1984	1973	21118	41808178	00	0.00	N	5	-3
3	20250414	1983	1977	1984	1975	24218	47902059	00	0.00	N	2	6
4	20250407	1977	1990	1990	1962	53310	105220207	00	0.00	N	5	-13
5	20250331	1990	1982	1995	1972	35000	69304118	00	0.00	N	2	5
6	20250324	1985	1990	1995	1980	18144	36022861	00	0.00	N	5	-5
7	20250317	1990	1990	1995	1981	26633	53015759	00	0.00	N	2	1
8	20250310	1989	1994	1995	1985	24550	48897158	00	0.00	N	5	-2
9	20250304	1991	1987	1998	1982	14042	27921622	00	0.00	N	2	7
10	20250224	1984	1971	1987	1970	38558	76332678	00	0.00	N	2	9
11	20250217	1975	1962	1975	1960	70318	138280836	00	0.00	N	2	13
12	20250210	1962	1954	1962	1940	81100	158454067	00	0.00	N	2	10
13	20250203	1952	1957	1957	1930	95444	185131803	00	0.00	N	2	11
14	20250131	1941	1955	1967	1940	12362	24012033	00	0.00	N	5	-6
15	20250120	1947	1946	1958	1936	23786	46270735	00	0.00	N	2	2
16	20250113	1945	1943	1964	1940	46142	89992606	00	0.00	N	5	-11
17	20250106	1956	1973	1973	1941	38166	74544942	00	0.00	N	2	6
18	20241230	1950	1950	1951	1924	36917	71537117	00	0.00	N	2	27
19	20241223	1923	1939	1975	1920	90384	174395399	00	0.00	N	5	-16
20	20241216	1939	1951	1960	1930	115417	223748222	00	0.00	N	5	-20
21	20241209	1959	1967	1970	1938	141494	275560448	00	0.00	N	2	2
22	20241202	1957	1982	1983	1951	24670	48612691	00	0.00	N	5	-18
23	20241125	1975	1979	1984	1967	35652	70322024	00	0.00	N	5	-4
24	20241118	1979	1988	1995	1973	20408	40374899	00	0.00	N	5	-10
25	20241111	1989	1994	2000	1984	71208	141848873	00	0.00	N	5	-6
26	20241104	1995	1990	1999	1990	20091	40079888	00	0.00	N	2	6
27	20241028	1989	1991	1995	1988	20697	41212821	00	0.00	N	5	-3
28	20241021	1992	1992	1998	1985	32046	63746453	00	0.00	N	5	-5
29	20241014	1997	1992	2000	1984	29572	58923416	00	0.00	N	2	2
30	20241007	1995	1999	2005	1992	31133	62235587	00	0.00	N	5	-3
31	20240930	1998	1998	2000	1996	12693	25364729	00	0.00	N	5	-1
32	20240923	1999	2000	2000	1989	40152	80082769	00	0.00	N	3	0
33	20240919	1999	2000	2005	1995	10972	21911250	00	0.00	N	5	-1
34	20240909	2000	2005	2010	1995	250498	502002222	00	0.00	N	5	-5
35	20240902	2005	2010	2015	2000	42742	85654280	00	0.00	N	5	-5
36	20240826	2010	2005	2010	2000	82993	166345595	00	0.00	N	3	0
37	20240819	2010	2015	2015	2000	39278	78703220	00	0.00	N	5	-5
38	20240812	2015	2005	2015	2005	42842	86206010	00	0.00	N	2	5
39	20240805	2010	2015	2015	1991	279302	559860775	00	0.00	N	5	-5
40	20240729	2015	2020	2045	2000	209815	424691210	00	0.00	N	5	-10
41	20240722	2025	2020	2030	2015	248275	502362280	00	0.00	N	3	0
42	20240715	2025	2010	2030	2005	655534	1320697365	00	0.00	N	2	15
43	20240708	2010	1997	2010	1992	786830	1575802727	00	0.00	N	2	13
44	20240701	1997	1982	1999	1972	806818	1601960797	00	0.00	N	2	12
45	20240624	1985	2455	2545	1952	23045227	50174739791	00	0.00	N	2	1985