KissMeData/469900/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	2060	2040	2060	2025	52335	107227494	00	0.00	N	2	25
3	20250428	2035	2015	2045	2005	58473	118390125	00	0.00	N	2	15
4	20250421	2020	2000	2020	2000	77515	155653095	00	0.00	N	2	15
5	20250414	2005	2005	2010	1993	62592	125220170	00	0.00	N	3	0
6	20250407	2005	2010	2010	1992	57752	115522837	00	0.00	N	5	-10
7	20250331	2015	2010	2030	2000	43993	88566669	00	0.00	N	3	0
8	20250324	2015	2010	2030	2000	11867	23869470	00	0.00	N	3	0
9	20250317	2015	2020	2020	2005	6397	12877500	00	0.00	N	5	-5
10	20250310	2020	2015	2025	2000	15319	30881695	00	0.00	N	3	0
11	20250304	2020	2020	2035	2005	25064	50565605	00	0.00	N	3	0
12	20250224	2020	2015	2040	2015	16868	34114610	00	0.00	N	5	-5
13	20250217	2025	2025	2030	2005	42078	84878870	00	0.00	N	3	0
14	20250210	2025	2005	2030	2000	16667	33584225	00	0.00	N	2	15
15	20250203	2010	2000	2020	1996	32493	65132382	00	0.00	N	2	10
16	20250131	2000	2005	2005	1991	5576	11139857	00	0.00	N	3	0
17	20250120	2000	1995	2005	1980	67820	135013897	00	0.00	N	2	5
18	20250113	1995	1990	2000	1987	39452	78764218	00	0.00	N	5	-5
19	20250106	2000	2000	2010	1984	96423	192306788	00	0.00	N	5	-10
20	20241230	2010	1992	2015	1991	42648	85252214	00	0.00	N	2	18
21	20241223	1992	2000	2005	1981	28571	56863366	00	0.00	N	5	-13
22	20241216	2005	2010	2015	1999	6024	12092549	00	0.00	N	5	-5
23	20241209	2010	2000	2010	1993	41904	83813708	00	0.00	N	5	-5
24	20241202	2015	2000	2015	1995	40996	82072686	00	0.00	N	2	5
25	20241125	2010	2025	2030	2000	139125	279130305	00	0.00	N	5	-15
26	20241118	2025	2030	2045	2005	75839	153083300	00	0.00	N	5	-5
27	20241111	2030	2055	2070	2010	142756	290343215	00	0.00	N	5	-35
28	20241104	2065	2060	2085	2050	79936	164843085	00	0.00	N	5	-5
29	20241028	2070	2070	2080	2050	34557	71264720	00	0.00	N	3	0
30	20241021	2070	2085	2085	2070	10115	20990190	00	0.00	N	5	-15
31	20241014	2085	2080	2105	2075	87034	182318315	00	0.00	N	2	5
32	20241007	2080	2080	2090	2075	46118	95951815	00	0.00	N	2	5
33	20240930	2075	2065	2095	2060	4436	9221175	00	0.00	N	2	5
34	20240923	2070	2055	2085	2045	50453	104533830	00	0.00	N	5	-5
35	20240919	2075	2065	2090	2050	9277	19094150	00	0.00	N	5	-5
36	20240909	2080	2060	2090	2050	232341	483920060	00	0.00	N	2	10
37	20240902	2070	2060	2080	2050	37585	77428030	00	0.00	N	2	10
38	20240826	2060	2075	2075	2035	217433	444855965	00	0.00	N	5	-15
39	20240819	2075	2130	2130	2070	38282	80189230	00	0.00	N	5	-50
40	20240812	2125	2115	2135	2100	28173	59822235	00	0.00	N	2	10
41	20240805	2115	2110	2135	2065	82360	174144345	00	0.00	N	5	-15
42	20240729	2130	2125	2145	2105	53008	112956690	00	0.00	N	2	15
43	20240722	2115	2125	2135	2105	59170	125585770	00	0.00	N	5	-10
44	20240715	2125	2100	2145	2100	42178	89532685	00	0.00	N	2	15
45	20240708	2110	2085	2115	2085	65647	137954645	00	0.00	N	2	15
46	20240701	2095	2095	2105	2080	30420	63691720	00	0.00	N	3	0
47	20240624	2095	2100	2105	2070	69042	144003445	00	0.00	N	5	-10
48	20240617	2105	2075	2115	2075	74424	155852105	00	0.00	N	2	20
49	20240610	2085	2090	2115	2070	44700	93370820	00	0.00	N	2	5
50	20240603	2080	2085	2090	2070	17844	37050585	00	0.00	N	5	-5
51	20240527	2085	2085	2095	2060	77264	160301820	00	0.00	N	3	0
52	20240520	2085	2090	2100	2075	66425	138732485	00	0.00	N	5	-5
53	20240513	2090	2100	2115	2085	44726	93759290	00	0.00	N	5	-10
54	20240507	2100	2090	2110	2080	77253	161549830	00	0.00	N	2	10
55	20240429	2090	2080	2105	2080	76890	161139070	00	0.00	N	2	10
56	20240422	2080	2090	2090	2075	85968	178909170	00	0.00	N	5	-10
57	20240415	2090	2080	2110	2075	108086	225339280	00	0.00	N	2	10
58	20240408	2080	2065	2085	2065	69954	145023325	00	0.00	N	2	10
59	20240401	2070	2075	2085	2060	108412	224456200	00	0.00	N	5	-5
60	20240325	2075	2065	2125	2060	310387	645093670	00	0.00	N	2	5
61	20240318	2070	2075	2085	2055	339747	701193475	00	0.00	N	5	-5
62	20240311	2075	2055	2090	2045	522191	1073549630	00	0.00	N	2	10
63	20240305	2065	4065	4830	2015	78195760	262429651575	00	0.00	N	2	2065