KissMeData/473950/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2060	2035	2060	2030	56828	116535024	00	0.00	N	3	0
3	20250507	2060	2030	2060	2030	31766	65071447	00	0.00	N	2	15
4	20250428	2045	2030	2050	2010	60686	123316900	00	0.00	N	3	0
5	20250421	2045	2020	2045	2010	26071	52882412	00	0.00	N	2	25
6	20250414	2020	2010	2025	2000	17075	34293124	00	0.00	N	3	0
7	20250407	2020	2010	2035	2000	31565	63800807	00	0.00	N	5	-5
8	20250331	2025	2010	2030	2010	23280	47058045	00	0.00	N	2	10
9	20250324	2015	2020	2025	2010	6289	12697382	00	0.00	N	5	-10
10	20250317	2025	2015	2030	2000	26874	54029325	00	0.00	N	2	5
11	20250310	2020	2020	2030	2000	32393	65227190	00	0.00	N	3	0
12	20250304	2020	2020	2025	2010	30499	61547509	00	0.00	N	3	0
13	20250224	2020	2020	2025	2010	24273	48936900	00	0.00	N	3	0
14	20250217	2020	2010	2030	2000	37827	76085270	00	0.00	N	5	-5
15	20250210	2025	2005	2025	2000	70220	141047110	00	0.00	N	2	15
16	20250203	2010	2005	2020	2000	25979	52089990	00	0.00	N	2	11
17	20250131	1999	2005	2005	1999	1823	3648517	00	0.00	N	5	-6
18	20250120	2005	2010	2015	1980	10569	21080728	00	0.00	N	5	-10
19	20250113	2015	2005	2015	1955	43128	85811480	00	0.00	N	2	10
20	20250106	2005	1997	2015	1982	39009	78167153	00	0.00	N	2	7
21	20241230	1998	1985	2000	1985	6306	12549480	00	0.00	N	2	18
22	20241223	1980	1998	2010	1980	27846	55482783	00	0.00	N	5	-35
23	20241216	2015	2005	2025	1998	50021	100495105	00	0.00	N	2	5
24	20241209	2010	2010	2020	1995	52517	105149604	00	0.00	N	5	-5
25	20241202	2015	2025	2025	2005	19369	38962740	00	0.00	N	5	-10
26	20241125	2025	2020	2035	2015	23143	46963415	00	0.00	N	2	5
27	20241118	2020	2040	2040	2015	84765	171404580	00	0.00	N	5	-20
28	20241111	2040	2050	2065	2020	110827	225805745	00	0.00	N	5	-20
29	20241104	2060	2055	2065	2045	102799	210807995	00	0.00	N	3	0
30	20241028	2060	2060	2065	2050	21787	44749615	00	0.00	N	3	0
31	20241021	2060	2055	2070	2050	13774	28306465	00	0.00	N	3	0
32	20241014	2060	2065	2075	2045	60222	124408145	00	0.00	N	5	-5
33	20241007	2065	2055	2070	2045	62699	129023910	00	0.00	N	2	10
34	20240930	2055	2055	2055	2050	12462	25558505	00	0.00	N	3	0
35	20240923	2055	2055	2060	2035	54872	112429285	00	0.00	N	3	0
36	20240919	2055	2045	2055	2040	15653	32036480	00	0.00	N	2	10
37	20240909	2045	2050	2060	2035	50641	103650890	00	0.00	N	5	-5
38	20240902	2050	2060	2060	2045	104807	214807935	00	0.00	N	5	-10
39	20240826	2060	2065	2070	2050	80715	165973195	00	0.00	N	5	-5
40	20240819	2065	2080	2080	2065	104074	215119030	00	0.00	N	5	-15
41	20240812	2080	2090	2095	2070	169717	353852855	00	0.00	N	5	-10
42	20240805	2090	2090	2100	2060	517223	1073309590	00	0.00	N	3	0
43	20240729	2090	2075	2105	2075	891307	1856876855	00	0.00	N	2	10
44	20240725	2080	2885	3375	2050	41815518	116358883765	00	0.00	N	2	2080