KissMeData/444920/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	2020	2015	2025	2005	44410	89406991	00	0.00	N	2	5
3	20250331	2015	2025	2035	2010	62523	126226455	00	0.00	N	5	-10
4	20250324	2025	2025	2030	2015	40526	81848280	00	0.00	N	5	-5
5	20250317	2030	2030	2035	2020	40051	81240640	00	0.00	N	5	-5
6	20250310	2035	2040	2040	2020	14926	30286845	00	0.00	N	2	5
7	20250304	2030	2040	2040	2015	31264	63492330	00	0.00	N	5	-10
8	20250224	2040	2025	2040	2025	18300	37153745	00	0.00	N	2	10
9	20250217	2030	2030	2030	2020	31075	62977425	00	0.00	N	3	0
10	20250210	2030	2005	2035	2005	18548	37285025	00	0.00	N	2	20
11	20250203	2010	1995	2010	1990	18587	37072926	00	0.00	N	2	15
12	20250131	1995	1995	1999	1993	725	1446387	00	0.00	N	5	-5
13	20250120	2000	1996	2000	1980	11387	22739836	00	0.00	N	2	4
14	20250113	1996	1993	2000	1992	24477	48834300	00	0.00	N	5	-4
15	20250106	2000	1995	2010	1982	125170	248770302	00	0.00	N	5	-5
16	20241230	2005	1980	2010	1970	57961	114641353	00	0.00	N	2	11
17	20241223	1994	1990	2000	1973	95305	188888395	00	0.00	N	5	-5
18	20241216	1999	1999	2000	1983	40354	80352422	00	0.00	N	3	0
19	20241209	1999	1996	2010	1978	45981	91693671	00	0.00	N	5	-1
20	20241202	2000	2005	2025	1985	36121	72343457	00	0.00	N	5	-20
21	20241125	2020	2010	2025	1996	29491	59148043	00	0.00	N	2	10
22	20241118	2010	2025	2025	1995	77161	154949240	00	0.00	N	5	-10
23	20241111	2020	2055	2055	2005	151495	305820320	00	0.00	N	5	-40
24	20241104	2060	2070	2070	2045	11219	23085185	00	0.00	N	5	-10
25	20241028	2070	2060	2075	2055	32399	66855135	00	0.00	N	2	10
26	20241021	2060	2055	2075	2055	21189	43667060	00	0.00	N	5	-15
27	20241014	2075	2050	2075	2045	15953	32786505	00	0.00	N	2	25
28	20241007	2050	2065	2090	2045	22735	46796220	00	0.00	N	5	-20
29	20240930	2070	2070	2095	2050	7976	16500755	00	0.00	N	5	-5
30	20240923	2075	2060	2115	2060	9031	18728715	00	0.00	N	3	0
31	20240919	2075	2075	2100	2070	12955	26864450	00	0.00	N	2	5
32	20240909	2070	2130	2140	2065	35140	73473395	00	0.00	N	5	-65
33	20240902	2135	2110	2150	2085	21246	45438175	00	0.00	N	2	25
34	20240826	2110	2150	2150	2100	9036	19198225	00	0.00	N	5	-25
35	20240819	2135	2135	2160	2120	38759	82819495	00	0.00	N	5	-15
36	20240812	2150	2160	2165	2120	31196	66887605	00	0.00	N	2	5
37	20240805	2145	2140	2155	2090	50899	108427855	00	0.00	N	3	0
38	20240729	2145	2155	2170	2125	112204	240178355	00	0.00	N	5	-10
39	20240722	2155	2145	2165	2135	51717	111216335	00	0.00	N	2	10
40	20240715	2145	2135	2150	2130	17945	38409325	00	0.00	N	2	5
41	20240708	2140	2125	2150	2120	19354	41252585	00	0.00	N	2	15
42	20240701	2125	2155	2155	2110	36667	77903745	00	0.00	N	5	-30
43	20240624	2155	2140	2155	2100	29301	62264260	00	0.00	N	2	10
44	20240617	2145	2110	2160	2095	32722	69820770	00	0.00	N	2	30
45	20240610	2115	2140	2145	2095	27957	59153875	00	0.00	N	5	-20
46	20240603	2135	2120	2140	2115	32276	68721170	00	0.00	N	2	10
47	20240527	2125	2135	2145	2100	43326	92088965	00	0.00	N	5	-5
48	20240520	2130	2100	2130	2090	36649	77254825	00	0.00	N	2	30
49	20240513	2100	2095	2110	2090	23233	48717835	00	0.00	N	3	0
50	20240507	2100	2105	2105	2085	23130	48478365	00	0.00	N	5	-10
51	20240429	2110	2110	2115	2090	52202	109593275	00	0.00	N	2	10
52	20240422	2100	2090	2110	2075	30492	63740410	00	0.00	N	2	15
53	20240415	2085	2105	2105	2085	25308	53036385	00	0.00	N	5	-15
54	20240408	2100	2090	2105	2090	14467	30365530	00	0.00	N	2	10
55	20240401	2090	2105	2105	2080	17520	36755190	00	0.00	N	5	-15
56	20240325	2105	2090	2115	2085	19650	41235990	00	0.00	N	2	10
57	20240318	2095	2080	2115	2080	29776	62512460	00	0.00	N	2	10
58	20240311	2085	2080	2100	2075	18898	39397580	00	0.00	N	2	5
59	20240304	2080	2095	2130	2070	37974	79368830	00	0.00	N	5	-35
60	20240226	2115	2125	2140	2095	36424	76828695	00	0.00	N	5	-25
61	20240219	2140	2100	2145	2090	63765	135273950	00	0.00	N	2	40
62	20240213	2100	2100	2120	2070	33103	69533780	00	0.00	N	5	-10
63	20240205	2110	2090	2115	2070	18475	38761905	00	0.00	N	2	20
64	20240129	2090	2085	2115	2070	59009	123129840	00	0.00	N	2	5
65	20240122	2085	2060	2095	2060	39884	82873965	00	0.00	N	2	35
66	20240115	2050	2050	2085	2050	40818	84223800	00	0.00	N	5	-15
67	20240108	2065	2015	2075	2005	104269	212440415	00	0.00	N	2	55
68	20240102	2010	1999	2015	1995	64785	129839305	00	0.00	N	2	5
69	20231226	2005	2000	2010	1980	73800	147716195	00	0.00	N	2	7
70	20231218	1998	1999	2000	1976	34632	69049205	00	0.00	N	2	4
71	20231211	1994	1997	2005	1980	46661	93041526	00	0.00	N	2	13
72	20231204	1981	2000	2015	1976	105585	210823158	00	0.00	N	5	-19
73	20231127	2000	1989	2000	1984	53389	106414311	00	0.00	N	2	10
74	20231120	1990	1984	1992	1970	54616	108189470	00	0.00	N	2	6
75	20231113	1984	1993	1995	1980	82136	162998299	00	0.00	N	5	-10
76	20231106	1994	1997	1999	1983	43234	85978233	00	0.00	N	5	-2
77	20231030	1996	1999	1999	1984	84375	168021751	00	0.00	N	2	5
78	20231023	1991	2000	2000	1985	77343	154045447	00	0.00	N	5	-9
79	20231016	2000	1996	2010	1984	237082	473099022	00	0.00	N	2	4
80	20231010	1996	1989	2000	1982	142286	283825837	00	0.00	N	2	7
81	20231004	1989	1998	1998	1985	77342	153787452	00	0.00	N	5	-9
82	20230925	1998	1993	2000	1986	174584	348294743	00	0.00	N	2	7
83	20230918	1991	1997	2000	1989	317280	632296535	00	0.00	N	5	-7
84	20230911	1998	1999	2005	1994	642216	1283405414	00	0.00	N	3	0
85	20230904	1998	2005	2010	1985	3455172	6899224931	00	0.00	N	5	-7
86	20230901	2005	3025	3570	2000	50978109	148382436325	00	0.00	N	2	2005