KissMeData/466910/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2020	1999	2025	1999	141392	284032942	00	0.00	N	2	21
3	20250507	1999	2000	2005	1995	111754	223260280	00	0.00	N	2	3
4	20250428	1996	1998	2000	1993	107502	214611763	00	0.00	N	2	1
5	20250421	1995	1997	1998	1989	32123	63993120	00	0.00	N	2	1
6	20250414	1994	1996	2005	1987	47103	93789367	00	0.00	N	5	-2
7	20250407	1996	1999	2005	1985	63274	126121036	00	0.00	N	5	-3
8	20250331	1999	1995	2005	1984	128582	256650785	00	0.00	N	2	3
9	20250324	1996	2000	2000	1990	63378	126321026	00	0.00	N	5	-3
10	20250317	1999	1998	2005	1988	41683	83220130	00	0.00	N	2	5
11	20250310	1994	1998	2000	1981	65190	130127074	00	0.00	N	5	-5
12	20250304	1999	1994	1999	1992	31553	62974144	00	0.00	N	2	5
13	20250224	1994	1991	2000	1981	156919	313075740	00	0.00	N	5	-2
14	20250217	1996	1989	1999	1973	41032	81646361	00	0.00	N	2	8
15	20250210	1988	1972	1993	1970	77095	152468796	00	0.00	N	2	19
16	20250203	1969	1954	1976	1953	36615	71708133	00	0.00	N	2	17
17	20250131	1952	1950	1964	1948	4015	7832489	00	0.00	N	2	4
18	20250120	1948	1959	1967	1940	63604	123708240	00	0.00	N	5	-4
19	20250113	1952	1955	1973	1942	78260	152522531	00	0.00	N	5	-3
20	20250106	1955	1986	1988	1946	160180	312480615	00	0.00	N	5	-5
21	20241230	1960	1949	1974	1935	80200	156473479	00	0.00	N	2	15
22	20241223	1945	1960	1960	1930	179570	348007409	00	0.00	N	5	-10
23	20241216	1955	1960	1990	1945	125039	243950340	00	0.00	N	3	0
24	20241209	1955	1976	1989	1951	165149	323458895	00	0.00	N	5	-11
25	20241202	1966	1991	1991	1953	93273	183618371	00	0.00	N	5	-17
26	20241125	1983	1982	1990	1976	40745	80741243	00	0.00	N	2	1
27	20241118	1982	1991	1993	1963	108633	214796944	00	0.00	N	2	1
28	20241111	1981	2000	2000	1979	160570	318888142	00	0.00	N	5	-18
29	20241104	1999	2000	2000	1991	59615	118916543	00	0.00	N	3	0
30	20241028	1999	2005	2005	1986	117954	235066761	00	0.00	N	2	8
31	20241021	1991	2000	2005	1979	96823	192956169	00	0.00	N	5	-9
32	20241014	2000	1998	2005	1992	45832	91563437	00	0.00	N	2	2
33	20241007	1998	2010	2010	1997	102231	204525359	00	0.00	N	5	-7
34	20240930	2005	2020	2020	2000	161293	322852600	00	0.00	N	5	-10
35	20240923	2015	2020	2030	2005	118192	238653745	00	0.00	N	5	-20
36	20240919	2035	2025	2035	2015	30326	61451390	00	0.00	N	2	10
37	20240909	2025	2020	2035	2015	282512	569393815	00	0.00	N	2	5
38	20240902	2020	2040	2040	2015	37666	76074215	00	0.00	N	5	-20
39	20240826	2040	2020	2040	2015	29037	58902880	00	0.00	N	2	20
40	20240819	2020	2035	2035	2015	38674	78105320	00	0.00	N	5	-20
41	20240812	2040	2040	2055	2030	23444	47721645	00	0.00	N	5	-10
42	20240805	2050	2050	2070	2005	128815	262720305	00	0.00	N	5	-25
43	20240729	2075	2040	2090	2035	95779	198229550	00	0.00	N	2	25
44	20240722	2050	2065	2070	2035	141957	291298290	00	0.00	N	5	-15
45	20240715	2065	2020	2065	2010	171023	348427350	00	0.00	N	2	45
46	20240708	2020	2010	2025	2005	124668	251437415	00	0.00	N	2	10
47	20240701	2010	2015	2015	2000	127832	256915705	00	0.00	N	5	-5
48	20240624	2015	2020	2020	1998	126308	253622377	00	0.00	N	5	-5
49	20240617	2020	2015	2025	2010	93580	188658525	00	0.00	N	2	10
50	20240610	2010	2015	2025	2005	158288	319076755	00	0.00	N	5	-5
51	20240603	2015	2015	2020	2010	37195	74874440	00	0.00	N	3	0
52	20240527	2015	2020	2030	2005	95635	192797675	00	0.00	N	5	-5
53	20240520	2020	2030	2030	2015	31644	63994885	00	0.00	N	5	-10
54	20240513	2030	2030	2030	2015	53691	108560025	00	0.00	N	3	0
55	20240507	2030	2020	2030	2005	70064	141542770	00	0.00	N	2	5
56	20240429	2025	2020	2035	2010	73959	149511590	00	0.00	N	5	-5
57	20240422	2030	2020	2030	2005	118782	239363325	00	0.00	N	2	5
58	20240415	2025	2020	2035	2010	109596	221297380	00	0.00	N	2	5
59	20240408	2020	2015	2030	2010	76009	153493735	00	0.00	N	5	-5
60	20240401	2025	2005	2025	2005	98276	197967580	00	0.00	N	2	25
61	20240325	2000	2030	2060	2000	234176	474840220	00	0.00	N	5	-30
62	20240318	2030	2015	2040	2015	136761	276740195	00	0.00	N	2	10
63	20240311	2020	2030	2030	2005	207164	417904980	00	0.00	N	3	0
64	20240304	2020	2035	2035	1990	217193	436964181	00	0.00	N	5	-15
65	20240226	2035	2035	2045	2005	121797	246356765	00	0.00	N	5	-5
66	20240219	2040	2035	2055	2020	294437	599204225	00	0.00	N	2	5
67	20240213	2035	2005	2040	1999	208429	419873981	00	0.00	N	2	25
68	20240205	2010	1996	2015	1988	214620	428495470	00	0.00	N	2	15
69	20240129	1995	1979	2000	1970	257378	512044820	00	0.00	N	3	0
70	20240122	1995	1989	2015	1950	560766	1107684996	00	0.00	N	2	10
71	20240115	1985	1990	2015	1959	686224	1365351381	00	0.00	N	5	-3
72	20240108	1988	1934	1990	1923	636636	1249910312	00	0.00	N	2	62
73	20240102	1926	1906	1929	1900	349749	671450758	00	0.00	N	2	21
74	20231226	1905	1888	1905	1882	335786	635125990	00	0.00	N	2	12
75	20231218	1893	1892	1903	1880	888583	1680942708	00	0.00	N	2	5
76	20231211	1888	1901	2020	1870	1623223	3076333616	00	0.00	N	5	-8
77	20231204	1896	2245	2425	1876	19608592	39973369471	00	0.00	N	5	-579
78	20231201	2475	2400	5450	2400	195441439	839456018225	00	0.00	N	2	2475