KissMeData/468510/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	1993	1980	2000	1960	395029	782950442	00	0.00	N	2	23
3	20250507	1970	2025	2040	1945	386205	767514379	00	0.00	N	5	-55
4	20250428	2025	2040	2070	1990	489248	985925505	00	0.00	N	5	-10
5	20250421	2035	2045	2065	1997	615013	1249554348	00	0.00	N	5	-5
6	20250414	2040	2000	2065	1986	460274	936534368	00	0.00	N	2	43
7	20250407	1997	2045	2065	1910	760753	1514365379	00	0.00	N	5	-53
8	20250331	2050	2090	2090	2000	406607	826730125	00	0.00	N	5	-40
9	20250324	2090	2125	2150	2065	655842	1386263939	00	0.00	N	5	-50
10	20250317	2140	2105	2290	2095	970773	2106334007	00	0.00	N	2	35
11	20250310	2105	2095	2200	2070	1006503	2146198800	00	0.00	N	2	25
12	20250304	2080	2140	2275	2050	1007342	2177846861	00	0.00	N	5	-55
13	20250224	2135	2055	2185	2040	1344185	2840466290	00	0.00	N	2	70
14	20250217	2065	2030	2090	2020	592357	1216836100	00	0.00	N	2	35
15	20250210	2030	1964	2080	1949	1582183	3165012577	00	0.00	N	2	65
16	20250203	1965	1966	1997	1942	390037	764357246	00	0.00	N	5	-1
17	20250131	1966	1958	1985	1955	89095	175524333	00	0.00	N	2	8
18	20250120	1958	1970	1997	1930	342247	669965879	00	0.00	N	5	-12
19	20250113	1970	1932	2000	1932	240266	472797919	00	0.00	N	2	18
20	20250106	1952	1891	1965	1860	414462	789180351	00	0.00	N	2	71
21	20241230	1881	1893	1911	1871	278801	525322198	00	0.00	N	5	-12
22	20241223	1893	1994	1995	1888	392149	746859365	00	0.00	N	5	-101
23	20241216	1994	1994	1994	1994	0	0	00	0.00	N	3	0
24	20241209	1994	1994	1994	1994	0	0	00	0.00	N	3	0
25	20241202	1994	1994	1994	1994	0	0	00	0.00	N	3	0
26	20241125	1994	1994	1994	1994	0	0	00	0.00	N	3	0
27	20241118	1994	1994	1994	1994	0	0	00	0.00	N	3	0
28	20241111	1994	1994	1994	1994	0	0	00	0.00	N	3	0
29	20241104	1994	1994	1994	1994	0	0	00	0.00	N	3	0
30	20241028	1994	1994	1994	1994	0	0	00	0.00	N	3	0
31	20241021	1994	1999	2004	1985	113863	226698860	00	0.00	N	5	-5
32	20241014	1999	2004	2004	1985	177794	353805090	00	0.00	N	3	0
33	20241007	1999	2014	2014	1990	82887	166015875	00	0.00	N	5	-15
34	20240930	2014	2014	2019	1999	71103	142849795	00	0.00	N	3	0
35	20240923	2014	2004	2074	2004	356562	723820310	00	0.00	N	3	0
36	20240919	2014	2024	2024	2004	95073	191269860	00	0.00	N	5	-5
37	20240909	2019	2014	2034	2004	224507	452883280	00	0.00	N	5	-5
38	20240902	2024	2009	2029	1999	193224	389671885	00	0.00	N	2	15
39	20240826	2009	2004	2009	1994	90996	182044760	00	0.00	N	2	5
40	20240819	2004	2004	2009	1990	98788	197147790	00	0.00	N	5	-5
41	20240812	2009	2019	2019	1999	72520	145494805	00	0.00	N	5	-5
42	20240805	2014	2024	2029	1975	256144	513503780	00	0.00	N	5	-20
43	20240729	2034	2029	2059	2014	174431	354978400	00	0.00	N	2	10
44	20240722	2024	2029	2039	1999	257515	519878885	00	0.00	N	5	-5
45	20240715	2029	2004	2029	1994	193174	388885820	00	0.00	N	2	25
46	20240708	2004	1990	2014	1985	176472	353024950	00	0.00	N	2	14
47	20240701	1990	1985	1994	1985	145058	288941460	00	0.00	N	2	5
48	20240624	1985	1990	1994	1980	144690	287650390	00	0.00	N	5	-5
49	20240617	1990	1990	2009	1980	186856	372592280	00	0.00	N	5	-9
50	20240610	1999	1990	2009	1985	166157	331411410	00	0.00	N	2	5
51	20240603	1994	1999	1999	1980	189395	376388060	00	0.00	N	5	-10
52	20240527	2004	1999	2014	1980	191727	382386550	00	0.00	N	2	5
53	20240520	1999	2014	2014	1994	158143	316749020	00	0.00	N	5	-15
54	20240513	2014	2004	2014	1994	155958	312776400	00	0.00	N	2	10
55	20240507	2004	2019	2029	1999	237713	477753120	00	0.00	N	5	-15
56	20240429	2019	1999	2029	1999	197242	397022020	00	0.00	N	2	15
57	20240422	2004	1999	2019	1985	389520	778504170	00	0.00	N	3	0
58	20240415	2004	2004	2019	1980	327840	655862200	00	0.00	N	5	-10
59	20240408	2014	2009	2019	1999	197317	396929205	00	0.00	N	2	5
60	20240401	2009	2019	2034	1994	358243	720214980	00	0.00	N	5	-5
61	20240325	2014	2019	2044	2014	396339	803857060	00	0.00	N	5	-5
62	20240318	2019	2024	2029	2009	218677	441365485	00	0.00	N	5	-5
63	20240311	2024	2019	2034	2004	351852	711100355	00	0.00	N	2	5
64	20240304	2019	2024	2029	1985	409042	822267990	00	0.00	N	5	-5
65	20240226	2024	2004	2039	1975	439447	883184390	00	0.00	N	2	20
66	20240219	2004	1960	2024	1956	833760	1665018557	00	0.00	N	2	44
67	20240213	1960	1964	1966	1946	401719	784714278	00	0.00	N	2	7
68	20240205	1953	1951	1961	1947	319272	623416413	00	0.00	N	2	2
69	20240129	1951	1943	1965	1933	630292	1228815185	00	0.00	N	2	6
70	20240122	1945	1966	1971	1936	832862	1620772829	00	0.00	N	5	-24
71	20240115	1969	1965	2009	1915	1178754	2328189620	00	0.00	N	2	13
72	20240108	1956	1897	1956	1896	1192799	2297773862	00	0.00	N	2	60
73	20240102	1896	1899	1900	1887	695584	1317279066	00	0.00	N	2	7
74	20231226	1889	1879	1891	1874	582441	1095047797	00	0.00	N	2	2
75	20231218	1887	1885	1903	1871	1275242	2396460678	00	0.00	N	2	2
76	20231211	1885	1904	1941	1867	2582328	4869543662	00	0.00	N	5	-19
77	20231204	1904	4661	5086	1887	144203689	536088267130	00	0.00	N	3	0