KissMeData/452980/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2020	2020	2020	2010	440493	888344494	00	0.00	N	3	0
3	20250507	2020	2000	2020	2000	248945	500100650	00	0.00	N	2	20
4	20250428	2000	1999	2005	1996	118899	237656054	00	0.00	N	3	0
5	20250421	2000	1998	2005	1994	180467	360708300	00	0.00	N	2	3
6	20250414	1997	1997	1999	1991	139459	278360425	00	0.00	N	2	1
7	20250407	1996	2000	2000	1991	203585	406162813	00	0.00	N	5	-4
8	20250331	2000	1996	2010	1993	186103	372382132	00	0.00	N	2	4
9	20250324	1996	1998	2005	1995	43217	86317489	00	0.00	N	5	-2
10	20250317	1998	1997	1999	1994	152414	304448857	00	0.00	N	2	1
11	20250310	1997	1999	1999	1990	125417	250219340	00	0.00	N	5	-2
12	20250304	1999	2000	2000	1996	137294	274476515	00	0.00	N	2	1
13	20250224	1998	1993	2005	1992	491338	981575123	00	0.00	N	2	4
14	20250217	1994	1980	1995	1980	298633	593973413	00	0.00	N	2	14
15	20250210	1980	1961	1984	1961	368412	726232823	00	0.00	N	2	19
16	20250203	1961	1948	1964	1948	196869	384848605	00	0.00	N	2	13
17	20250131	1948	1949	1953	1948	8899	17350088	00	0.00	N	5	-1
18	20250120	1949	1950	1954	1941	88486	172071983	00	0.00	N	2	6
19	20250113	1943	1951	1951	1942	120671	234538092	00	0.00	N	5	-1
20	20250106	1944	1946	1955	1942	298501	580521637	00	0.00	N	3	0
21	20241230	1944	1944	1948	1938	47112	91593544	00	0.00	N	2	6
22	20241223	1938	1950	1950	1935	237784	461129578	00	0.00	N	5	-9
23	20241216	1947	1950	1953	1940	74005	143813851	00	0.00	N	3	0
24	20241209	1947	1955	1955	1940	144364	281059537	00	0.00	N	5	-1
25	20241202	1948	1952	1956	1947	219094	427128167	00	0.00	N	5	-3
26	20241125	1951	1953	1959	1950	120338	234893481	00	0.00	N	5	-2
27	20241118	1953	1964	1964	1948	241301	471373048	00	0.00	N	5	-6
28	20241111	1959	1962	1966	1955	212008	415673940	00	0.00	N	5	-3
29	20241104	1962	1955	1965	1950	219572	430074711	00	0.00	N	2	7
30	20241028	1955	1949	1960	1943	328113	639104461	00	0.00	N	2	6
31	20241021	1949	1957	1960	1947	126285	246475497	00	0.00	N	5	-8
32	20241014	1957	1946	1960	1946	174199	340239166	00	0.00	N	2	11
33	20241007	1946	1949	1950	1943	64052	124679572	00	0.00	N	5	-3
34	20240930	1949	1950	1954	1940	87427	169921252	00	0.00	N	5	-1
35	20240923	1950	1938	1958	1938	119571	232860650	00	0.00	N	2	7
36	20240919	1943	1949	1950	1937	82891	160790011	00	0.00	N	3	0
37	20240909	1943	1957	1957	1937	363311	705083139	00	0.00	N	5	-4
38	20240902	1947	1953	1956	1944	132898	258944445	00	0.00	N	5	-6
39	20240826	1953	1955	1957	1947	87286	170555419	00	0.00	N	2	1
40	20240819	1952	1950	1956	1941	409452	796967355	00	0.00	N	2	2
41	20240812	1950	1968	1968	1947	402988	787598493	00	0.00	N	5	-15
42	20240805	1965	1972	1973	1951	335099	657734110	00	0.00	N	5	-11
43	20240729	1976	1971	1980	1968	199197	393043641	00	0.00	N	2	7
44	20240722	1969	1976	1980	1966	227534	449421605	00	0.00	N	5	-6
45	20240715	1975	1980	1980	1965	235699	464830352	00	0.00	N	3	0
46	20240708	1975	1964	1979	1957	182518	360023242	00	0.00	N	2	11
47	20240701	1964	1967	1974	1959	187159	368093069	00	0.00	N	5	-3
48	20240624	1967	1974	1977	1952	230081	452659922	00	0.00	N	5	-7
49	20240617	1974	1980	1980	1962	158760	312699550	00	0.00	N	5	-3
50	20240610	1977	1975	1989	1961	206580	408624722	00	0.00	N	5	-2
51	20240603	1979	1987	1989	1955	160719	317773622	00	0.00	N	5	-8
52	20240527	1987	1960	1990	1957	391967	775547329	00	0.00	N	2	26
53	20240520	1961	1967	1967	1957	118717	233193957	00	0.00	N	5	-4
54	20240513	1965	1970	1971	1958	193532	379992413	00	0.00	N	5	-1
55	20240507	1966	1971	1974	1960	231398	455167803	00	0.00	N	5	-8
56	20240429	1974	1974	1977	1970	183748	362629093	00	0.00	N	2	1
57	20240422	1973	1970	1976	1967	187451	369651932	00	0.00	N	2	3
58	20240415	1970	1980	1980	1962	291158	573749278	00	0.00	N	5	-10
59	20240408	1980	1976	1985	1971	327164	647043593	00	0.00	N	2	7
60	20240401	1973	1966	1976	1965	162732	320615232	00	0.00	N	2	7
61	20240325	1966	1978	1982	1966	388207	765995394	00	0.00	N	5	-12
62	20240318	1978	1980	1986	1971	373321	738180536	00	0.00	N	2	2
63	20240311	1976	1976	1985	1975	381399	755293896	00	0.00	N	3	0
64	20240304	1976	1978	1983	1964	280516	553851418	00	0.00	N	5	-6
65	20240226	1982	1978	1983	1966	182539	360577524	00	0.00	N	2	4
66	20240219	1978	1954	1987	1941	533138	1053209187	00	0.00	N	2	22
67	20240213	1956	1932	1957	1928	277925	538826441	00	0.00	N	2	23
68	20240205	1933	1909	1937	1908	333711	641172929	00	0.00	N	2	24
69	20240129	1909	1893	1910	1889	394525	751288332	00	0.00	N	2	10
70	20240122	1899	1887	1904	1881	306823	580228275	00	0.00	N	2	12
71	20240115	1887	1888	1915	1885	574600	1091607017	00	0.00	N	5	-1
72	20240108	1888	1864	1888	1858	529565	992927612	00	0.00	N	2	24
73	20240102	1864	1859	1869	1855	297838	554031887	00	0.00	N	2	4
74	20231226	1860	1849	1861	1844	256459	474790078	00	0.00	N	2	11
75	20231218	1849	1850	1854	1839	454772	839093734	00	0.00	N	2	1
76	20231211	1848	1850	1880	1841	396906	733495712	00	0.00	N	3	0
77	20231204	1848	1856	1862	1847	438089	811573381	00	0.00	N	5	-1
78	20231127	1849	1855	1858	1845	529422	979030382	00	0.00	N	5	-4
79	20231120	1853	1857	1859	1850	537918	997617855	00	0.00	N	5	-5
80	20231113	1858	1860	1865	1843	416167	770046388	00	0.00	N	2	3
81	20231106	1855	1874	1874	1844	540159	1000358162	00	0.00	N	5	-11
82	20231030	1866	1884	1885	1860	516398	967005589	00	0.00	N	5	-15
83	20231023	1881	1901	1901	1877	550249	1039100083	00	0.00	N	5	-19
84	20231016	1900	1895	1905	1890	669819	1271171077	00	0.00	N	2	6
85	20231010	1894	1896	1915	1890	937102	1777042921	00	0.00	N	5	-2
86	20231004	1896	1996	2000	1890	9976225	19291579381	00	0.00	N	2	1896