KissMeData/474490/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	2005	2005	2005	1991	11899	23764095	00	0.00	N	3	0
3	20250310	2005	2005	2005	1991	26271	52453886	00	0.00	N	3	0
4	20250304	2005	1999	2005	1997	22289	44558296	00	0.00	N	2	5
5	20250224	2000	1999	2005	1996	54979	109955104	00	0.00	N	2	1
6	20250217	1999	1995	1999	1992	16624	33196523	00	0.00	N	2	4
7	20250210	1995	1990	1998	1982	46313	92218192	00	0.00	N	5	-2
8	20250203	1997	1976	1997	1965	16075	31917974	00	0.00	N	2	21
9	20250131	1976	1985	1985	1972	7879	15543174	00	0.00	N	2	5
10	20250120	1971	1973	1986	1948	26687	52602777	00	0.00	N	5	-2
11	20250113	1973	1965	1984	1952	68605	135121308	00	0.00	N	2	1
12	20250106	1972	1977	1977	1955	61844	121362491	00	0.00	N	2	10
13	20241230	1962	1952	1966	1940	35036	68454142	00	0.00	N	2	15
14	20241223	1947	1952	1952	1930	57969	112426999	00	0.00	N	5	-5
15	20241216	1952	1965	2010	1942	99152	193474053	00	0.00	N	5	-13
16	20241209	1965	1979	1999	1950	166483	327130372	00	0.00	N	5	-19
17	20241202	1984	2000	2010	1973	28764	57197755	00	0.00	N	5	-11
18	20241125	1995	1995	2000	1990	39730	79188581	00	0.00	N	2	1
19	20241118	1994	2005	2015	1965	64321	128514832	00	0.00	N	5	-21
20	20241111	2015	2010	2030	2005	44249	89234395	00	0.00	N	5	-10
21	20241104	2025	2040	2040	2010	74784	150615805	00	0.00	N	2	5
22	20241028	2020	2020	2055	2010	59004	120138690	00	0.00	N	5	-10
23	20241021	2030	2020	2035	2020	23886	48334195	00	0.00	N	3	0
24	20241014	2030	2010	2045	2005	69760	141468610	00	0.00	N	2	20
25	20241007	2010	2020	2030	2005	39635	80000020	00	0.00	N	3	0
26	20240930	2010	2020	2020	2000	31046	62453095	00	0.00	N	5	-15
27	20240923	2025	2020	2030	2020	36261	73402420	00	0.00	N	2	5
28	20240919	2020	2015	2020	2015	17571	35456140	00	0.00	N	2	5
29	20240909	2015	2020	2030	2010	88383	178619580	00	0.00	N	5	-10
30	20240902	2025	2025	2030	2020	73291	148508910	00	0.00	N	3	0
31	20240826	2025	2040	2045	2010	83993	169873395	00	0.00	N	5	-15
32	20240819	2040	2040	2045	2020	122496	248493515	00	0.00	N	3	0
33	20240812	2040	2040	2060	2030	22262	45391745	00	0.00	N	5	-20
34	20240805	2060	2050	2060	2020	79985	162864815	00	0.00	N	2	10
35	20240729	2050	2050	2065	2040	76303	156581800	00	0.00	N	5	-10
36	20240722	2060	2060	2075	2045	88382	182070640	00	0.00	N	5	-10
37	20240715	2070	2035	2075	2035	148462	305060475	00	0.00	N	2	30
38	20240708	2040	2020	2040	2020	111029	225911555	00	0.00	N	2	20
39	20240701	2020	2025	2040	2000	149539	302711090	00	0.00	N	5	-5
40	20240624	2025	2040	2040	2020	155526	315225060	00	0.00	N	5	-15
41	20240617	2040	2040	2040	2030	120246	244926665	00	0.00	N	3	0
42	20240610	2040	2045	2045	2030	209020	425739305	00	0.00	N	5	-10
43	20240603	2050	2050	2055	2035	95642	195733270	00	0.00	N	3	0
44	20240527	2050	2040	2050	2025	261845	533684980	00	0.00	N	2	15
45	20240520	2035	2035	2045	2025	302981	616233980	00	0.00	N	3	0
46	20240513	2035	2030	2040	2020	278703	565624635	00	0.00	N	2	5
47	20240507	2030	2015	2030	2010	882609	1779969695	00	0.00	N	2	15
48	20240502	2015	3115	3300	2000	24467611	60007213870	00	0.00	N	2	2015