KissMeData/477340/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	1957	1982	1983	1951	24670	48612691	00	0.00	N	5	-18
3	20241125	1975	1979	1984	1967	35652	70322024	00	0.00	N	5	-4
4	20241118	1979	1988	1995	1973	20408	40374899	00	0.00	N	5	-10
5	20241111	1989	1994	2000	1984	71208	141848873	00	0.00	N	5	-6
6	20241104	1995	1990	1999	1990	20091	40079888	00	0.00	N	2	6
7	20241028	1989	1991	1995	1988	20697	41212821	00	0.00	N	5	-3
8	20241021	1992	1992	1998	1985	32046	63746453	00	0.00	N	5	-5
9	20241014	1997	1992	2000	1984	29572	58923416	00	0.00	N	2	2
10	20241007	1995	1999	2005	1992	31133	62235587	00	0.00	N	5	-3
11	20240930	1998	1998	2000	1996	12693	25364729	00	0.00	N	5	-1
12	20240923	1999	2000	2000	1989	40152	80082769	00	0.00	N	3	0
13	20240919	1999	2000	2005	1995	10972	21911250	00	0.00	N	5	-1
14	20240909	2000	2005	2010	1995	250498	502002222	00	0.00	N	5	-5
15	20240902	2005	2010	2015	2000	42742	85654280	00	0.00	N	5	-5
16	20240826	2010	2005	2010	2000	82993	166345595	00	0.00	N	3	0
17	20240819	2010	2015	2015	2000	39278	78703220	00	0.00	N	5	-5
18	20240812	2015	2005	2015	2005	42842	86206010	00	0.00	N	2	5
19	20240805	2010	2015	2015	1991	279302	559860775	00	0.00	N	5	-5
20	20240729	2015	2020	2045	2000	209815	424691210	00	0.00	N	5	-10
21	20240722	2025	2020	2030	2015	248275	502362280	00	0.00	N	3	0
22	20240715	2025	2010	2030	2005	655534	1320697365	00	0.00	N	2	15
23	20240708	2010	1997	2010	1992	786830	1575802727	00	0.00	N	2	13
24	20240701	1997	1982	1999	1972	806818	1601960797	00	0.00	N	2	12
25	20240624	1985	2455	2545	1952	23045227	50174739791	00	0.00	N	2	1985