KissMeData/462020/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2030	2030	2035	2020	22104	44828005	00	0.00	N	3	0
3	20250507	2030	2020	2030	2015	19517	39372800	00	0.00	N	2	10
4	20250428	2020	2015	2020	2010	1820	3664690	00	0.00	N	2	5
5	20250421	2015	2020	2020	2005	22771	45731725	00	0.00	N	2	5
6	20250414	2010	2015	2015	2000	50402	100973680	00	0.00	N	3	0
7	20250407	2010	2020	2020	2000	28968	58214070	00	0.00	N	5	-5
8	20250331	2015	2010	2025	2005	4271	8600010	00	0.00	N	3	0
9	20250324	2015	2010	2020	2000	68766	137815075	00	0.00	N	5	-5
10	20250317	2020	2010	2025	2000	52770	106081963	00	0.00	N	2	5
11	20250310	2015	2010	2025	2000	18517	37178945	00	0.00	N	5	-5
12	20250304	2020	2020	2025	2000	56562	113686280	00	0.00	N	5	-5
13	20250224	2025	2010	2025	2010	17396	35051725	00	0.00	N	2	5
14	20250217	2020	1990	2020	1990	11133	22419135	00	0.00	N	2	20
15	20250210	2000	1991	2010	1991	30302	60529379	00	0.00	N	2	2
16	20250203	1998	1987	2000	1975	13909	27676434	00	0.00	N	2	11
17	20250131	1987	1980	1987	1980	5427	10745634	00	0.00	N	5	-2
18	20250120	1989	1992	1995	1980	17077	33968127	00	0.00	N	2	2
19	20250113	1987	1980	1995	1974	11825	23451757	00	0.00	N	5	-2
20	20250106	1989	1975	1990	1975	19191	38089722	00	0.00	N	2	14
21	20241230	1975	1969	1999	1960	85942	170146219	00	0.00	N	2	16
22	20241223	1959	1990	1990	1952	30304	59491950	00	0.00	N	5	-22
23	20241216	1981	1990	2000	1974	17749	35354271	00	0.00	N	5	-14
24	20241209	1995	1997	2000	1961	64660	128222512	00	0.00	N	5	-3
25	20241202	1998	2010	2010	1984	36769	73267383	00	0.00	N	5	-12
26	20241125	2010	2015	2015	2000	22131	44280155	00	0.00	N	5	-5
27	20241118	2015	2010	2015	2000	69680	139729345	00	0.00	N	3	0
28	20241111	2015	2025	2030	2010	41884	84388890	00	0.00	N	5	-20
29	20241104	2035	2050	2050	2025	18014	36586400	00	0.00	N	5	-5
30	20241028	2040	2030	2040	2025	22462	45632455	00	0.00	N	2	10
31	20241021	2030	2035	2040	2020	15756	31994720	00	0.00	N	5	-10
32	20241014	2040	2035	2040	2025	18938	38536340	00	0.00	N	2	10
33	20241007	2030	2025	2050	2025	21742	44118720	00	0.00	N	5	-5
34	20240930	2035	2030	2045	2025	3328	6761615	00	0.00	N	5	-5
35	20240923	2040	2020	2045	2020	31521	64229375	00	0.00	N	2	10
36	20240919	2030	2035	2035	2025	15308	31042410	00	0.00	N	5	-5
37	20240909	2035	2055	2060	2025	103328	210219715	00	0.00	N	5	-25
38	20240902	2060	2060	2065	2035	31173	63823640	00	0.00	N	3	0
39	20240826	2060	2070	2085	2055	18152	37587880	00	0.00	N	5	-30
40	20240819	2090	2090	2100	2015	35720	74445670	00	0.00	N	5	-15
41	20240812	2105	2090	2105	2085	28679	60072555	00	0.00	N	2	5
42	20240805	2100	2110	2110	2065	59856	125042835	00	0.00	N	5	-10
43	20240729	2110	2105	2115	2085	18649	39229885	00	0.00	N	3	0
44	20240722	2110	2105	2110	2090	48760	102603375	00	0.00	N	2	5
45	20240715	2105	2100	2110	2075	51629	107874600	00	0.00	N	2	5
46	20240708	2100	2100	2105	2085	24030	50383550	00	0.00	N	3	0
47	20240701	2100	2075	2105	2070	52322	109294830	00	0.00	N	2	20
48	20240624	2080	2080	2085	2055	80899	167722290	00	0.00	N	3	0
49	20240617	2080	2080	2130	2055	77299	161149095	00	0.00	N	5	-5
50	20240610	2085	2090	2100	2080	54736	114565620	00	0.00	N	5	-5
51	20240603	2090	2070	2090	2060	28914	59826600	00	0.00	N	2	15
52	20240527	2075	2080	2085	2065	41844	86848685	00	0.00	N	5	-15
53	20240520	2090	2090	2095	2075	29611	61596790	00	0.00	N	3	0
54	20240513	2090	2085	2090	2080	14332	29870925	00	0.00	N	2	10
55	20240507	2080	2090	2090	2075	11422	23735760	00	0.00	N	5	-10
56	20240429	2090	2090	2105	2070	68228	142788270	00	0.00	N	5	-5
57	20240422	2095	2075	2095	2055	62862	130718205	00	0.00	N	2	15
58	20240415	2080	2065	2085	2060	49524	102402310	00	0.00	N	2	5
59	20240408	2075	2080	2080	2055	38242	79103380	00	0.00	N	3	0
60	20240401	2075	2090	2090	2065	15950	33034885	00	0.00	N	5	-25
61	20240325	2100	2075	2100	2065	60460	126137030	00	0.00	N	2	20
62	20240318	2080	2055	2085	2045	44803	92502050	00	0.00	N	2	20
63	20240311	2060	2070	2075	2050	43521	89743670	00	0.00	N	5	-15
64	20240304	2075	2075	2115	2055	46200	95798870	00	0.00	N	5	-15
65	20240226	2090	2105	2110	2070	34143	71343805	00	0.00	N	5	-15
66	20240219	2105	2055	2110	2055	138136	286107300	00	0.00	N	2	45
67	20240213	2060	2060	2080	2050	75439	155447950	00	0.00	N	5	-15
68	20240205	2075	2060	2075	2050	24828	51211535	00	0.00	N	2	10
69	20240129	2065	2065	2070	2030	65800	135199660	00	0.00	N	3	0
70	20240122	2065	2030	2070	2020	80664	164721845	00	0.00	N	2	25
71	20240115	2040	2065	2065	2015	98686	200619355	00	0.00	N	5	-5
72	20240108	2045	2005	2045	1997	126704	255655381	00	0.00	N	2	45
73	20240102	2000	1996	2005	1989	106290	212200587	00	0.00	N	2	3
74	20231226	1997	1989	1997	1980	90340	179750198	00	0.00	N	2	10
75	20231218	1987	1986	1989	1971	107526	213424023	00	0.00	N	3	0
76	20231211	1987	1970	1987	1962	136113	268144146	00	0.00	N	2	16
77	20231204	1971	1971	1975	1960	192919	379550279	00	0.00	N	3	0
78	20231127	1971	1979	1990	1963	188897	373490574	00	0.00	N	5	-7
79	20231120	1978	1940	1981	1931	190211	371283029	00	0.00	N	2	38
80	20231113	1940	1958	1958	1935	191504	371677069	00	0.00	N	5	-9
81	20231106	1949	1988	1988	1944	308224	604646673	00	0.00	N	5	-39
82	20231030	1988	1962	2000	1951	647025	1270529450	00	0.00	N	2	25
83	20231023	1963	1991	2005	1956	1479797	2925642348	00	0.00	N	5	-29
84	20231016	1992	2200	2955	1992	53166737	136814086199	00	0.00	N	5	-383
85	20231013	2375	2000	5480	1991	87575540	320529074569	00	0.00	N	2	2375