KissMeData/479880/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2065	2030	2070	2010	141691	288554082	00	0.00	N	2	35
3	20250507	2030	2030	2050	2020	23051	46934965	00	0.00	N	5	-10
4	20250428	2040	2030	2040	2010	116265	235427302	00	0.00	N	2	5
5	20250421	2035	2020	2035	2010	52590	106255295	00	0.00	N	2	15
6	20250414	2020	2025	2030	2005	61018	122923520	00	0.00	N	5	-5
7	20250407	2025	2015	2045	2000	69925	140911023	00	0.00	N	3	0
8	20250331	2025	2030	2045	2015	24816	50268699	00	0.00	N	5	-5
9	20250324	2030	2020	2045	2015	8738	17721650	00	0.00	N	2	10
10	20250317	2020	2010	2032	2005	22778	46060615	00	0.00	N	5	-5
11	20250310	2025	2010	2045	2000	83346	168497705	00	0.00	N	3	0
12	20250304	2025	2015	2025	2000	54088	108615160	00	0.00	N	2	5
13	20250224	2020	2020	2030	2010	47552	96022975	00	0.00	N	5	-10
14	20250217	2030	2015	2035	2005	28612	57828005	00	0.00	N	2	15
15	20250210	2015	2005	2015	1991	73216	146857464	00	0.00	N	2	10
16	20250203	2005	2000	2025	1991	63430	126691106	00	0.00	N	5	-10
17	20250131	2015	2015	2015	2000	1689	3396495	00	0.00	N	3	0
18	20250120	2015	1990	2030	1990	77938	156089409	00	0.00	N	2	25
19	20250113	1990	1991	2000	1983	44403	88336557	00	0.00	N	5	-10
20	20250106	2000	2000	2005	1990	44164	88145594	00	0.00	N	3	0
21	20241230	2000	1987	2005	1981	26787	53444909	00	0.00	N	2	14
22	20241223	1986	1993	2000	1978	54609	108801361	00	0.00	N	5	-10
23	20241216	1996	2000	2000	1983	26852	53487783	00	0.00	N	5	-2
24	20241209	1998	1998	2000	1980	84620	168668327	00	0.00	N	3	0
25	20241202	1998	2010	2010	1990	52946	105686615	00	0.00	N	3	0
26	20241125	1998	1999	2010	1992	68088	136004050	00	0.00	N	5	-1
27	20241118	1999	2030	2035	1995	170259	340959230	00	0.00	N	5	-31
28	20241111	2030	2040	2050	2010	167246	339474545	00	0.00	N	5	-15
29	20241104	2045	2040	2070	2030	80394	164554795	00	0.00	N	3	0
30	20241028	2045	2035	2055	2030	82540	168597795	00	0.00	N	2	10
31	20241021	2035	2060	2060	2025	58915	120087025	00	0.00	N	5	-20
32	20241014	2055	2045	2065	2030	96424	197281425	00	0.00	N	2	10
33	20241007	2045	2030	2055	2025	71800	146506910	00	0.00	N	2	5
34	20240930	2040	2030	2040	2020	44164	89617830	00	0.00	N	2	10
35	20240923	2030	2035	2040	2020	131448	267077145	00	0.00	N	5	-5
36	20240919	2035	2015	2040	2015	21190	42927095	00	0.00	N	2	5
37	20240909	2030	2035	2050	2015	227560	460951620	00	0.00	N	5	-10
38	20240902	2040	2050	2050	2025	49315	100449620	00	0.00	N	5	-10
39	20240826	2050	2060	2060	2015	134439	273216630	00	0.00	N	5	-10
40	20240819	2060	2060	2065	2045	112665	231247665	00	0.00	N	3	0
41	20240812	2060	2075	2075	2060	60441	124900490	00	0.00	N	5	-20
42	20240805	2080	2065	2085	2055	377816	781160605	00	0.00	N	2	5
43	20240729	2075	2055	2095	2050	303889	628549995	00	0.00	N	2	20
44	20240722	2055	2070	2075	2050	251917	519658080	00	0.00	N	5	-15
45	20240715	2070	2055	2090	2055	338437	700561620	00	0.00	N	2	15
46	20240708	2055	2025	2065	2020	503460	1027916090	00	0.00	N	2	30
47	20240701	2025	2000	2030	1995	1280918	2568118648	00	0.00	N	2	20
48	20240626	2005	3175	3275	1980	53014727	138407822599	00	0.00	N	2	2005