KissMeData/486630/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250317	2010	2000	2010	1999	43520	87321703	00	0.00	N	3	0
3	20250310	2010	2005	2015	2000	47148	94580394	00	0.00	N	5	-5
4	20250304	2015	2010	2015	2000	91484	183582150	00	0.00	N	2	5
5	20250224	2010	2000	2010	2000	69352	138912490	00	0.00	N	2	5
6	20250217	2005	2000	2020	1999	85714	171947442	00	0.00	N	5	-5
7	20250210	2010	2000	2010	1997	76559	153370245	00	0.00	N	2	5
8	20250203	2005	2000	2010	1995	32029	64118409	00	0.00	N	5	-10
9	20250131	2015	1990	2015	1990	31304	62789359	00	0.00	N	2	25
10	20250120	1990	1993	2005	1985	44217	88095212	00	0.00	N	5	-3
11	20250113	1993	2000	2000	1989	35303	70458743	00	0.00	N	5	-7
12	20250106	2000	2000	2005	1995	25726	51412078	00	0.00	N	3	0
13	20241230	2000	1995	2005	1989	38558	77033851	00	0.00	N	2	5
14	20241223	1995	1998	2000	1950	45895	90524259	00	0.00	N	5	-4
15	20241216	1999	1991	2010	1991	38962	78044400	00	0.00	N	2	3
16	20241209	1996	1994	2010	1983	57493	115024361	00	0.00	N	5	-24
17	20241202	2020	2020	2025	1997	107162	215215226	00	0.00	N	3	0
18	20241125	2020	2010	2030	2000	129945	262209005	00	0.00	N	2	10
19	20241118	2010	2015	2020	1997	186375	374524783	00	0.00	N	5	-5
20	20241111	2015	2060	2070	2010	327732	667277210	00	0.00	N	5	-35
21	20241104	2050	2035	2065	2035	297008	607005880	00	0.00	N	2	15
22	20241028	2035	2015	2045	2015	320430	650091270	00	0.00	N	2	15
23	20241021	2020	2015	2020	2010	201139	405322435	00	0.00	N	2	5
24	20241014	2015	2010	2015	2005	273039	548897505	00	0.00	N	3	0
25	20241007	2015	2010	2025	2005	703226	1415106065	00	0.00	N	2	5
26	20240930	2010	2010	2015	2005	501215	1006370540	00	0.00	N	5	-5
27	20240925	2015	2840	3085	1996	52859974	136086124509	00	0.00	N	2	2015