KissMeData/482680/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	1979	1980	1985	1976	84510	167419780	00	0.00	N	2	1
3	20250414	1978	1978	1984	1972	98051	193691893	00	0.00	N	3	0
4	20250407	1978	1982	1985	1971	100644	198830656	00	0.00	N	5	-5
5	20250331	1983	1983	1987	1972	79271	156856320	00	0.00	N	3	0
6	20250324	1983	1980	1989	1973	24279	48047196	00	0.00	N	2	3
7	20250317	1980	1985	1989	1969	42058	83214652	00	0.00	N	2	1
8	20250310	1979	1987	1990	1978	110556	219710303	00	0.00	N	5	-8
9	20250304	1987	1987	1988	1982	50355	100009803	00	0.00	N	2	2
10	20250224	1985	1981	1987	1976	93991	186426306	00	0.00	N	2	3
11	20250217	1982	1967	1983	1965	98663	194831383	00	0.00	N	2	15
12	20250210	1967	1966	1975	1956	189217	371427026	00	0.00	N	2	1
13	20250203	1966	1974	1974	1956	135986	266860545	00	0.00	N	5	-4
14	20250131	1970	1963	1973	1960	22245	43826904	00	0.00	N	2	7
15	20250120	1963	1963	1989	1952	86143	169352815	00	0.00	N	3	0
16	20250113	1963	1970	1975	1952	62558	123138833	00	0.00	N	5	-4
17	20250106	1967	1970	1987	1957	56407	111092654	00	0.00	N	5	-3
18	20241230	1970	1950	1992	1950	14118	27750177	00	0.00	N	2	15
19	20241223	1955	1970	1970	1948	50525	98709860	00	0.00	N	5	-5
20	20241216	1960	1970	1975	1950	56477	110551901	00	0.00	N	5	-10
21	20241209	1970	1974	1980	1951	120905	237393015	00	0.00	N	2	13
22	20241202	1957	1982	1986	1944	51950	102544115	00	0.00	N	5	-25
23	20241125	1982	1989	1995	1977	136499	271395186	00	0.00	N	5	-7
24	20241118	1989	1983	1992	1976	397396	788176307	00	0.00	N	2	7
25	20241111	1982	1989	1989	1982	164865	327072724	00	0.00	N	5	-3
26	20241104	1985	1984	1994	1983	203839	404679139	00	0.00	N	2	2
27	20241028	1983	1985	1989	1983	249572	495575074	00	0.00	N	5	-2
28	20241021	1985	1985	1991	1983	330393	656629327	00	0.00	N	5	-1
29	20241014	1986	1986	1989	1983	352743	700698998	00	0.00	N	3	0
30	20241007	1986	1987	1992	1984	333538	662842558	00	0.00	N	5	-2
31	20240930	1988	1984	1989	1984	276421	549211702	00	0.00	N	2	4
32	20240923	1984	1985	1992	1981	909661	1805773341	00	0.00	N	5	-1
33	20240919	1985	1990	1990	1983	803001	1594068538	00	0.00	N	5	-1
34	20240911	1986	2740	3225	1981	74144391	191055835910	00	0.00	N	2	1986