KissMeData/478440/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	2010	2005	2010	1998	25703	51492854	00	0.00	N	2	5
3	20250428	2005	2005	2010	1992	65966	132213478	00	0.00	N	3	0
4	20250421	2005	1999	2005	1992	14121	28175612	00	0.00	N	2	6
5	20250414	1999	1998	2005	1985	44269	88342222	00	0.00	N	2	1
6	20250407	1998	2005	2005	1981	29042	57923363	00	0.00	N	5	-1
7	20250331	1999	1999	2005	1983	18179	36338683	00	0.00	N	5	-1
8	20250324	2000	1999	2000	1996	2494	4987362	00	0.00	N	2	1
9	20250317	1999	2000	2005	1992	19060	38057826	00	0.00	N	5	-1
10	20250310	2000	2000	2005	1995	43483	86938724	00	0.00	N	5	-5
11	20250304	2005	2000	2005	1999	33506	67018207	00	0.00	N	3	0
12	20250224	2005	1996	2010	1994	33594	67209156	00	0.00	N	5	-5
13	20250217	2010	1991	2010	1990	45049	90013420	00	0.00	N	2	19
14	20250210	1991	1985	2015	1985	56789	113689581	00	0.00	N	5	-8
15	20250203	1999	1973	2000	1973	20028	39920690	00	0.00	N	2	9
16	20250131	1990	1985	1990	1971	35298	69919001	00	0.00	N	2	5
17	20250120	1985	1977	1990	1967	14442	28564632	00	0.00	N	2	8
18	20250113	1977	1992	1997	1970	29146	57694590	00	0.00	N	5	-15
19	20250106	1992	1999	2000	1970	28632	56844563	00	0.00	N	5	-2
20	20241230	1994	1970	1994	1955	52545	103825191	00	0.00	N	2	17
21	20241223	1977	1983	1990	1962	11979	23639967	00	0.00	N	5	-13
22	20241216	1990	1976	1998	1968	31585	62527905	00	0.00	N	2	14
23	20241209	1976	1990	2000	1962	74406	147548068	00	0.00	N	5	-17
24	20241202	1993	2000	2010	1982	53996	107507555	00	0.00	N	5	-5
25	20241125	1998	2010	2010	1983	65431	130488749	00	0.00	N	5	-17
26	20241118	2015	2005	2015	1992	137096	273928198	00	0.00	N	2	10
27	20241111	2005	2025	2045	2000	68605	138159785	00	0.00	N	5	-25
28	20241104	2030	2020	2050	2015	40407	82326170	00	0.00	N	2	5
29	20241028	2025	2020	2040	2015	46341	93710490	00	0.00	N	3	0
30	20241021	2025	2035	2035	2015	88519	178922955	00	0.00	N	5	-15
31	20241014	2040	2030	2050	2010	94014	191304225	00	0.00	N	2	10
32	20241007	2030	2010	2035	2010	72715	147273140	00	0.00	N	2	15
33	20240930	2015	2015	2020	2000	48098	96597355	00	0.00	N	3	0
34	20240923	2015	2020	2030	2010	105067	212320290	00	0.00	N	5	-5
35	20240919	2020	2020	2030	2015	30132	60974010	00	0.00	N	3	0
36	20240909	2020	2025	2040	2015	289751	585091990	00	0.00	N	5	-10
37	20240902	2030	2040	2040	2020	55895	113394915	00	0.00	N	5	-10
38	20240826	2040	2030	2040	2010	65023	131607315	00	0.00	N	2	10
39	20240819	2030	2040	2040	2015	77675	157336060	00	0.00	N	5	-10
40	20240812	2040	2050	2060	2025	51711	105302240	00	0.00	N	5	-20
41	20240805	2060	2045	2070	2025	209490	428746215	00	0.00	N	3	0
42	20240729	2060	2050	2075	2040	155775	320117640	00	0.00	N	2	5
43	20240722	2055	2065	2080	2045	260527	539152100	00	0.00	N	5	-15
44	20240715	2070	2060	2075	2040	411764	847710035	00	0.00	N	2	15
45	20240708	2055	2020	2060	2010	757865	1544772985	00	0.00	N	2	35
46	20240701	2020	2000	2025	1995	753283	1508912800	00	0.00	N	2	20
47	20240624	2000	3095	3815	1976	63500971	187236360604	00	0.00	N	2	2000