KissMeData/449020/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2075	2065	2085	2065	51307	106493798	00	0.00	N	2	5
3	20250507	2070	2065	2080	2065	23021	47579660	00	0.00	N	3	0
4	20250428	2070	2060	2075	2055	171485	353312284	00	0.00	N	2	10
5	20250421	2060	2060	2060	2045	192725	395491540	00	0.00	N	5	-5
6	20250414	2065	2055	2065	2055	67353	138473063	00	0.00	N	2	5
7	20250407	2060	2055	2065	2050	136094	279552717	00	0.00	N	2	5
8	20250331	2055	2050	2065	2050	72501	149197887	00	0.00	N	2	5
9	20250324	2050	2050	2060	2050	11341	23262835	00	0.00	N	5	-5
10	20250317	2055	2060	2060	2045	95839	196497181	00	0.00	N	2	5
11	20250310	2050	2050	2060	2045	153710	315027671	00	0.00	N	3	0
12	20250304	2050	2060	2060	2040	237736	486623649	00	0.00	N	3	0
13	20250224	2050	2055	2065	2050	126791	260661320	00	0.00	N	5	-5
14	20250217	2055	2045	2060	2040	88921	182172830	00	0.00	N	2	15
15	20250210	2040	2025	2045	2025	82047	166803185	00	0.00	N	2	15
16	20250203	2025	2020	2030	2015	70826	143229685	00	0.00	N	2	5
17	20250131	2020	2020	2020	2010	8669	17475195	00	0.00	N	3	0
18	20250120	2020	2020	2020	2005	54946	110477015	00	0.00	N	2	5
19	20250113	2015	2020	2020	2005	144971	292162960	00	0.00	N	3	0
20	20250106	2015	2025	2030	2005	169891	341877785	00	0.00	N	3	0
21	20241230	2015	2005	2020	1998	42474	85360231	00	0.00	N	2	20
22	20241223	1995	2000	2010	1985	214196	426956667	00	0.00	N	5	-10
23	20241216	2005	2005	2020	2000	47473	95174185	00	0.00	N	3	0
24	20241209	2005	2005	2020	2000	59397	119112120	00	0.00	N	3	0
25	20241202	2005	2015	2020	2005	66373	133536950	00	0.00	N	5	-10
26	20241125	2015	2020	2020	2000	64966	130271670	00	0.00	N	2	10
27	20241118	2005	2020	2020	2000	81895	164709935	00	0.00	N	5	-15
28	20241111	2020	2030	2030	2010	224720	453877840	00	0.00	N	5	-5
29	20241104	2025	2030	2035	2020	79586	161059590	00	0.00	N	2	5
30	20241028	2020	2020	2030	2015	144367	291566050	00	0.00	N	3	0
31	20241021	2020	2010	2020	2005	121505	244476410	00	0.00	N	3	0
32	20241014	2020	2015	2020	2005	106530	213840595	00	0.00	N	2	5
33	20241007	2015	2020	2020	2005	19939	40031710	00	0.00	N	2	5
34	20240930	2010	2020	2020	2000	39509	79245300	00	0.00	N	5	-10
35	20240923	2020	2015	2030	2005	38248	77108300	00	0.00	N	3	0
36	20240919	2020	2020	2025	2005	9538	19251535	00	0.00	N	2	10
37	20240909	2010	2060	2060	2005	47182	95304260	00	0.00	N	5	-25
38	20240902	2035	2030	2055	2020	26313	53488830	00	0.00	N	2	5
39	20240826	2030	2035	2045	2020	42640	86713035	00	0.00	N	5	-5
40	20240819	2035	2040	2040	2010	76456	154394520	00	0.00	N	3	0
41	20240812	2035	2055	2055	2030	13815	28148620	00	0.00	N	5	-20
42	20240805	2055	2045	2060	2010	71396	145943900	00	0.00	N	2	5
43	20240729	2050	2050	2070	2035	63907	131263875	00	0.00	N	3	0
44	20240722	2050	2045	2080	2020	173486	356898740	00	0.00	N	5	-5
45	20240715	2055	2055	2070	2030	119092	243721545	00	0.00	N	5	-5
46	20240708	2060	2050	2070	2030	47677	98119720	00	0.00	N	2	10
47	20240701	2050	2030	2050	2020	100835	205066645	00	0.00	N	2	30
48	20240624	2020	2050	2055	2005	89419	180878480	00	0.00	N	5	-35
49	20240617	2055	2040	2060	2020	60823	124164690	00	0.00	N	2	15
50	20240610	2040	2030	2040	2020	88695	179991310	00	0.00	N	2	10
51	20240603	2030	2040	2040	2020	44776	90761265	00	0.00	N	5	-5
52	20240527	2035	2040	2050	2025	90726	184498205	00	0.00	N	5	-15
53	20240520	2050	2055	2055	2025	51273	104587165	00	0.00	N	5	-5
54	20240513	2055	2050	2055	2045	29639	60819700	00	0.00	N	3	0
55	20240507	2055	2045	2055	2040	34483	70675550	00	0.00	N	2	10
56	20240429	2045	2050	2060	2035	67357	137552560	00	0.00	N	5	-5
57	20240422	2050	2035	2055	2025	96520	197188985	00	0.00	N	2	10
58	20240415	2040	2030	2040	2020	62000	125835715	00	0.00	N	2	10
59	20240408	2030	2035	2040	2015	121714	246420635	00	0.00	N	5	-5
60	20240401	2035	2040	2040	2020	43822	88912330	00	0.00	N	5	-5
61	20240325	2040	2015	2040	2000	272095	546559845	00	0.00	N	2	25
62	20240318	2015	2015	2025	2005	73521	147877550	00	0.00	N	3	0
63	20240311	2015	2030	2030	2000	96889	195240790	00	0.00	N	5	-15
64	20240304	2030	2040	2050	2010	97231	197258835	00	0.00	N	5	-25
65	20240226	2055	2030	2060	2025	74736	152901430	00	0.00	N	2	20
66	20240219	2035	2015	2040	2005	173220	350905075	00	0.00	N	2	20
67	20240213	2015	2020	2030	1992	110957	223205635	00	0.00	N	3	0
68	20240205	2015	2000	2020	1995	100379	200857260	00	0.00	N	2	15
69	20240129	2000	2000	2015	1987	280719	560854698	00	0.00	N	5	-5
70	20240122	2005	2000	2020	1986	166783	333258238	00	0.00	N	2	5
71	20240115	2000	2020	2030	1990	98828	198541953	00	0.00	N	5	-20
72	20240108	2020	1989	2030	1988	165280	332837644	00	0.00	N	2	31
73	20240102	1989	1985	1989	1970	50806	100568175	00	0.00	N	2	5
74	20231226	1984	1982	1985	1956	44506	87786230	00	0.00	N	2	8
75	20231218	1976	1960	1980	1946	47009	92305842	00	0.00	N	2	24
76	20231211	1952	1990	1991	1911	105926	208403694	00	0.00	N	5	-39
77	20231204	1991	1976	1997	1970	90156	179111935	00	0.00	N	2	15
78	20231127	1976	1973	1980	1964	26234	51835319	00	0.00	N	2	3
79	20231120	1973	1973	1978	1948	33668	66042865	00	0.00	N	2	4
80	20231113	1969	1998	1998	1930	60885	119353122	00	0.00	N	5	-25
81	20231106	1994	2005	2005	1980	73068	145601746	00	0.00	N	5	-3
82	20231030	1997	2000	2005	1982	55254	110350968	00	0.00	N	3	0
83	20231023	1997	1997	2010	1886	128915	249256743	00	0.00	N	5	-2
84	20231016	1999	2005	2015	1992	101574	203815009	00	0.00	N	5	-6
85	20231010	2005	2000	2010	1991	40085	80213931	00	0.00	N	2	5
86	20231004	2000	2005	2010	1995	27704	55411627	00	0.00	N	5	-10
87	20230925	2010	2000	2010	1994	49736	99371740	00	0.00	N	2	5
88	20230918	2005	2010	2020	1996	114467	229401720	00	0.00	N	5	-15
89	20230911	2020	2015	2030	2005	47653	96133490	00	0.00	N	2	10
90	20230904	2010	2005	2020	2000	80267	161116345	00	0.00	N	3	0
91	20230828	2010	2000	2020	2000	79637	160062005	00	0.00	N	3	0
92	20230821	2010	2010	2015	1995	143095	286217854	00	0.00	N	3	0
93	20230814	2010	2025	2025	2000	53386	107356335	00	0.00	N	5	-15
94	20230807	2025	2025	2035	2010	126794	256461775	00	0.00	N	5	-10
95	20230731	2035	2025	2040	2020	129984	263572070	00	0.00	N	3	0
96	20230724	2035	2050	2060	2010	226509	461312510	00	0.00	N	5	-25
97	20230717	2060	2055	2070	2045	148116	304385955	00	0.00	N	5	-5
98	20230710	2065	2045	2070	2040	105959	218093420	00	0.00	N	2	10
99	20230703	2055	2045	2065	2040	145520	298504615	00	0.00	N	3	0
100	20230626	2055	2055	2055	2035	139273	284940835	00	0.00	N	3	0
101	20230619	2055	2045	2060	2030	199315	407507130	00	0.00	N	3	0
102	20230612	2055	2060	2065	2040	152521	313086325	00	0.00	N	5	-5
103	20230605	2060	2050	2075	2040	220713	453780795	00	0.00	N	3	0
104	20230530	2060	2045	2065	2035	223324	457370815	00	0.00	N	2	20
105	20230522	2040	2025	2045	2025	199697	406208675	00	0.00	N	2	5
106	20230515	2035	2025	2045	2025	235763	478998820	00	0.00	N	2	5
107	20230508	2030	2015	2030	2010	266772	539930795	00	0.00	N	2	15
108	20230502	2015	2010	2020	2010	77871	156831700	00	0.00	N	3	0
109	20230424	2015	2005	2015	2000	222662	447677720	00	0.00	N	2	10
110	20230417	2005	2000	2010	1995	209355	419495068	00	0.00	N	2	5
111	20230410	2000	1997	2005	1992	187601	374646400	00	0.00	N	2	3
112	20230403	1997	2000	2000	1988	97284	194216177	00	0.00	N	2	1
113	20230327	1996	1993	2005	1989	170047	339518651	00	0.00	N	2	1
114	20230320	1995	1992	2000	1990	80726	161142415	00	0.00	N	5	-1
115	20230313	1996	1998	1998	1980	205837	409685775	00	0.00	N	3	0
116	20230306	1996	1998	2005	1992	373362	745836271	00	0.00	N	5	-2
117	20230228	1998	2010	2015	1995	2522557	5055804540	00	0.00	N	2	1998