KissMeData/478110/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2015	2010	2030	2005	31320	63095480	00	0.00	N	2	5
3	20250507	2010	2005	2015	2000	14734	29558715	00	0.00	N	5	-5
4	20250428	2015	2020	2020	1999	4067	8186051	00	0.00	N	5	-5
5	20250421	2020	2015	2025	1993	21022	42319088	00	0.00	N	2	15
6	20250414	2005	2010	2015	1992	16110	32277465	00	0.00	N	2	7
7	20250407	1998	2005	2010	1987	21264	42433572	00	0.00	N	5	-17
8	20250331	2015	2005	2025	2005	9676	19458570	00	0.00	N	5	-10
9	20250324	2025	2020	2025	2000	2243	4524607	00	0.00	N	2	10
10	20250317	2015	2020	2025	2000	25529	51617570	00	0.00	N	5	-5
11	20250310	2020	2010	2035	2000	21763	43981007	00	0.00	N	3	0
12	20250304	2020	2000	2025	2000	13891	27876180	00	0.00	N	2	10
13	20250224	2010	2005	2010	2000	15539	31175595	00	0.00	N	2	5
14	20250217	2005	1986	2010	1986	92195	183976601	00	0.00	N	2	5
15	20250210	2000	2005	2010	1986	57014	113720242	00	0.00	N	5	-5
16	20250203	2005	1996	2010	1973	25135	50278617	00	0.00	N	2	9
17	20250131	1996	1972	1996	1972	1010	1992086	00	0.00	N	2	25
18	20250120	1971	1996	2005	1962	7633	15073867	00	0.00	N	5	-26
19	20250113	1997	1972	1999	1972	18894	37603260	00	0.00	N	2	14
20	20250106	1983	1987	1997	1960	12797	25411481	00	0.00	N	5	-4
21	20241230	1987	1968	1994	1965	7098	13985518	00	0.00	N	2	7
22	20241223	1980	1980	1998	1965	18112	35764670	00	0.00	N	5	-6
23	20241216	1986	1999	1999	1966	9371	18571969	00	0.00	N	5	-13
24	20241209	1999	1999	2005	1982	45764	91209283	00	0.00	N	5	-6
25	20241202	2005	2000	2010	1995	7390	14774817	00	0.00	N	2	5
26	20241125	2000	1997	2010	1994	42069	84130961	00	0.00	N	2	3
27	20241118	1997	2005	2010	1997	40797	81604914	00	0.00	N	5	-13
28	20241111	2010	2015	2020	2000	35910	72111395	00	0.00	N	5	-5
29	20241104	2015	2010	2020	2010	29536	59441810	00	0.00	N	2	5
30	20241028	2010	2020	2020	2010	51978	104501845	00	0.00	N	5	-10
31	20241021	2020	2025	2025	2010	17902	36067920	00	0.00	N	3	0
32	20241014	2020	2015	2025	2010	26918	54240290	00	0.00	N	3	0
33	20241007	2020	2030	2035	2010	32732	66014900	00	0.00	N	5	-10
34	20240930	2030	2025	2035	2015	20585	41780845	00	0.00	N	2	5
35	20240923	2025	2020	2030	2015	45213	91285175	00	0.00	N	3	0
36	20240919	2025	2020	2025	2015	32565	65665685	00	0.00	N	2	5
37	20240909	2020	2030	2035	2000	74311	150028845	00	0.00	N	5	-5
38	20240902	2025	2040	2040	2025	40955	83182245	00	0.00	N	5	-15
39	20240826	2040	2030	2045	2020	108454	220201175	00	0.00	N	2	5
40	20240819	2035	2055	2065	2025	128227	261188310	00	0.00	N	5	-25
41	20240812	2060	2050	2065	2045	139843	288103455	00	0.00	N	5	-5
42	20240805	2065	2065	2065	2035	293629	602876255	00	0.00	N	5	-5
43	20240729	2070	2050	2070	2045	355141	730569430	00	0.00	N	2	20
44	20240722	2050	2060	2070	2040	604818	1240606530	00	0.00	N	5	-15
45	20240715	2065	2035	2070	2030	1966483	4025918535	00	0.00	N	2	35
46	20240712	2030	2860	3685	2020	62848678	187197643155	00	0.00	N	2	2030