KissMeData/455310/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2010	2010	2010	2010	0	0	00	0.00	N	3	0
3	20250507	2010	2010	2010	2010	0	0	00	0.00	N	3	0
4	20250428	2010	2010	2010	2010	0	0	00	0.00	N	3	0
5	20250421	2010	2010	2010	2010	0	0	00	0.00	N	3	0
6	20250414	2010	2010	2010	2010	0	0	00	0.00	N	3	0
7	20250407	2010	2010	2010	2010	0	0	00	0.00	N	3	0
8	20250331	2010	2010	2010	2010	0	0	00	0.00	N	3	0
9	20250324	2010	2010	2010	2010	0	0	00	0.00	N	3	0
10	20250317	2010	2010	2010	2010	0	0	00	0.00	N	3	0
11	20250310	2010	2010	2010	2010	0	0	00	0.00	N	3	0
12	20250304	2010	2010	2010	2010	0	0	00	0.00	N	3	0
13	20250224	2010	2010	2010	2010	0	0	00	0.00	N	3	0
14	20250217	2010	2010	2010	2010	0	0	00	0.00	N	3	0
15	20250210	2010	2010	2010	2010	0	0	00	0.00	N	3	0
16	20250203	2010	2005	2025	1996	31612	63440924	00	0.00	N	2	5
17	20250131	2005	2005	2010	2000	7535	15102115	00	0.00	N	3	0
18	20250120	2005	2015	2015	1970	51536	101958693	00	0.00	N	5	-10
19	20250113	2015	2025	2025	2000	39762	79596780	00	0.00	N	5	-15
20	20250106	2030	2020	2045	2000	51082	102772030	00	0.00	N	2	10
21	20241230	2020	2005	2035	1994	43831	87951658	00	0.00	N	2	15
22	20241223	2005	2000	2025	1987	35802	71815705	00	0.00	N	5	-5
23	20241216	2010	2020	2045	2005	12749	25774085	00	0.00	N	5	-5
24	20241209	2015	2005	2025	1993	68701	137926333	00	0.00	N	2	5
25	20241202	2010	2025	2060	1993	34812	69885188	00	0.00	N	5	-40
26	20241125	2050	2055	2060	2020	48575	98882450	00	0.00	N	5	-5
27	20241118	2055	2040	2055	2005	62263	126330545	00	0.00	N	2	35
28	20241111	2020	2080	2100	2000	166556	337649780	00	0.00	N	5	-70
29	20241104	2090	2115	2120	2080	13587	28482675	00	0.00	N	5	-25
30	20241028	2115	2150	2185	2080	15100	31854445	00	0.00	N	5	-65
31	20241021	2180	2115	2180	2085	36007	77158850	00	0.00	N	2	80
32	20241014	2100	2095	2115	2080	14728	30840775	00	0.00	N	2	5
33	20241007	2095	2105	2140	2070	13909	29317935	00	0.00	N	5	-20
34	20240930	2115	2080	2120	2080	2895	6069980	00	0.00	N	2	5
35	20240923	2110	2065	2115	2065	30350	63705945	00	0.00	N	2	15
36	20240919	2095	2095	2110	2090	7524	15775270	00	0.00	N	5	-5
37	20240909	2100	2135	2140	2090	82745	174345520	00	0.00	N	5	-20
38	20240902	2120	2130	2135	2070	25079	52687555	00	0.00	N	5	-5
39	20240826	2125	2120	2140	2095	40252	84903755	00	0.00	N	3	0
40	20240819	2125	2145	2175	2080	43005	91923875	00	0.00	N	5	-45
41	20240812	2170	2140	2185	2140	15140	32754815	00	0.00	N	5	-5
42	20240805	2175	2160	2190	2110	65053	139168085	00	0.00	N	5	-15
43	20240729	2190	2175	2195	2155	18970	41294075	00	0.00	N	2	10
44	20240722	2180	2175	2200	2085	57546	124940570	00	0.00	N	2	5
45	20240715	2175	2180	2195	2155	31107	67987040	00	0.00	N	5	-5
46	20240708	2180	2160	2195	2120	56599	123084670	00	0.00	N	2	15
47	20240701	2165	2185	2190	2150	46094	99790220	00	0.00	N	5	-20
48	20240624	2185	2175	2195	2135	58959	127486965	00	0.00	N	5	-5
49	20240617	2190	2155	2190	2150	46654	101223060	00	0.00	N	2	30
50	20240610	2160	2180	2185	2140	24706	53399950	00	0.00	N	5	-20
51	20240603	2180	2150	2180	2135	25128	54346265	00	0.00	N	2	35
52	20240527	2145	2140	2170	2095	27873	59996205	00	0.00	N	5	-20
53	20240520	2165	2155	2165	2140	41829	90256850	00	0.00	N	2	10
54	20240513	2155	2160	2175	2145	24537	52916035	00	0.00	N	5	-5
55	20240507	2160	2170	2180	2140	41141	88542945	00	0.00	N	5	-10
56	20240429	2170	2190	2200	2150	52436	113893025	00	0.00	N	5	-15
57	20240422	2185	2090	2270	2070	229382	497454460	00	0.00	N	2	105
58	20240415	2080	2095	2095	2070	34906	72544060	00	0.00	N	5	-10
59	20240408	2090	2085	2100	2065	32619	67809400	00	0.00	N	2	5
60	20240401	2085	2085	2095	2075	21993	45791950	00	0.00	N	2	5
61	20240325	2080	2085	2095	2070	29380	61328745	00	0.00	N	5	-5
62	20240318	2085	2050	2090	2050	69956	145704810	00	0.00	N	2	25
63	20240311	2060	2090	2095	2035	42056	86811550	00	0.00	N	5	-10
64	20240304	2070	2115	2120	2060	47038	97889335	00	0.00	N	5	-45
65	20240226	2115	2120	2120	2095	54253	114089520	00	0.00	N	2	15
66	20240219	2100	2095	2140	2095	70776	149447445	00	0.00	N	2	5
67	20240213	2095	2070	2105	2060	57701	120061815	00	0.00	N	2	20
68	20240205	2075	2070	2090	2060	17952	37365480	00	0.00	N	2	15
69	20240129	2060	2060	2090	2050	64886	134020420	00	0.00	N	2	10
70	20240122	2050	2040	2060	2020	59038	120437725	00	0.00	N	2	10
71	20240115	2040	2045	2060	2020	87414	178416320	00	0.00	N	5	-5
72	20240108	2045	2015	2050	2005	102837	208611050	00	0.00	N	2	35
73	20240102	2010	2000	2015	1997	102597	205786623	00	0.00	N	2	10
74	20231226	2000	2000	2005	1995	49285	98537771	00	0.00	N	3	0
75	20231218	2000	1996	2000	1972	77038	153572420	00	0.00	N	2	4
76	20231211	1996	1995	1997	1981	68534	136341151	00	0.00	N	2	8
77	20231204	1988	1991	1999	1980	99005	196901178	00	0.00	N	5	-2
78	20231127	1990	1986	1991	1971	80871	160577801	00	0.00	N	2	4
79	20231120	1986	1989	1992	1969	57367	113481773	00	0.00	N	2	4
80	20231113	1982	1979	1995	1975	105334	208824421	00	0.00	N	5	-4
81	20231106	1986	1999	1999	1975	34237	68001617	00	0.00	N	5	-9
82	20231030	1995	1999	1999	1985	72218	144081351	00	0.00	N	5	-1
83	20231023	1996	1992	1999	1991	75422	150532732	00	0.00	N	5	-4
84	20231016	2000	1998	2005	1991	135164	270054743	00	0.00	N	2	5
85	20231010	1995	1984	2005	1981	145963	290674615	00	0.00	N	2	11
86	20231004	1984	1997	1997	1970	144409	286063169	00	0.00	N	5	-13
87	20230925	1997	1975	1999	1968	226225	449703662	00	0.00	N	2	17
88	20230918	1980	1994	1997	1973	473865	942246290	00	0.00	N	5	-14
89	20230911	1994	2000	2000	1992	1400400	2793904282	00	0.00	N	5	-1
90	20230907	1995	2900	2955	1990	30835842	75674170395	00	0.00	N	2	1995