KissMeData/469880/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2025	2015	2025	2005	74649	150100080	00	0.00	N	2	15
3	20250507	2010	2010	2015	1999	40900	82084703	00	0.00	N	3	0
4	20250428	2010	2000	2015	1994	120503	241311249	00	0.00	N	2	5
5	20250421	2005	2000	2005	1991	49874	99625641	00	0.00	N	2	12
6	20250414	1993	1999	2010	1991	46591	93082432	00	0.00	N	5	-6
7	20250407	1999	2000	2005	1992	40997	81953596	00	0.00	N	5	-6
8	20250331	2005	1999	2005	1990	79815	159536625	00	0.00	N	2	6
9	20250324	1999	2005	2005	1982	48284	95979930	00	0.00	N	2	1
10	20250317	1998	1998	2005	1975	35155	70126009	00	0.00	N	3	0
11	20250310	1998	1999	2005	1985	63786	127128529	00	0.00	N	5	-1
12	20250304	1999	2010	2010	1997	28238	56529562	00	0.00	N	5	-11
13	20250224	2010	2000	2015	2000	51479	103128700	00	0.00	N	2	5
14	20250217	2005	1996	2010	1995	31169	62363843	00	0.00	N	2	5
15	20250210	2000	1985	2010	1985	53621	106846398	00	0.00	N	2	15
16	20250203	1985	1964	1987	1964	20424	40343899	00	0.00	N	2	25
17	20250131	1960	1964	1970	1955	2095	4112768	00	0.00	N	5	-4
18	20250120	1964	1962	1969	1937	70706	137811480	00	0.00	N	2	15
19	20250113	1949	1956	1983	1940	76902	149822154	00	0.00	N	5	-14
20	20250106	1963	1960	1967	1955	93793	183840754	00	0.00	N	5	-7
21	20241230	1970	1960	1990	1945	31228	61191655	00	0.00	N	2	21
22	20241223	1949	1960	1962	1940	115885	225616450	00	0.00	N	5	-5
23	20241216	1954	1956	1970	1951	97427	190525213	00	0.00	N	5	-2
24	20241209	1956	1978	1984	1952	134687	264389909	00	0.00	N	5	-19
25	20241202	1975	2010	2015	1942	65439	129170150	00	0.00	N	5	-30
26	20241125	2005	2025	2025	1996	36897	73837563	00	0.00	N	3	0
27	20241118	2005	2010	2040	1998	60053	120802951	00	0.00	N	3	0
28	20241111	2005	2030	2045	2000	196034	393962795	00	0.00	N	5	-35
29	20241104	2040	2040	2050	2030	83402	169776145	00	0.00	N	3	0
30	20241028	2040	2050	2055	2035	49441	100740685	00	0.00	N	5	-15
31	20241021	2055	2075	2075	2040	53485	109472560	00	0.00	N	5	-20
32	20241014	2075	2080	2100	2060	106410	222841260	00	0.00	N	5	-5
33	20241007	2080	2065	2085	2060	78386	162366795	00	0.00	N	2	15
34	20240930	2065	2045	2085	2030	19002	38810960	00	0.00	N	2	5
35	20240923	2060	2035	2075	2035	60649	125019410	00	0.00	N	2	10
36	20240919	2050	2060	2070	2035	8544	17476725	00	0.00	N	5	-20
37	20240909	2070	2045	2080	2040	179883	372105905	00	0.00	N	2	20
38	20240902	2050	2075	2075	2045	27910	57268345	00	0.00	N	5	-25
39	20240826	2075	2040	2085	2030	81344	166290520	00	0.00	N	2	5
40	20240819	2070	2095	2110	2020	48871	102371780	00	0.00	N	5	-45
41	20240812	2115	2100	2120	2085	57720	121475590	00	0.00	N	5	-5
42	20240805	2120	2105	2120	2005	159043	330507790	00	0.00	N	2	10
43	20240729	2110	2100	2120	2085	64091	135127915	00	0.00	N	2	10
44	20240722	2100	2095	2120	2065	94451	198109935	00	0.00	N	2	5
45	20240715	2095	2090	2110	2085	85188	178779350	00	0.00	N	2	5
46	20240708	2090	2080	2110	2075	113695	238128010	00	0.00	N	2	5
47	20240701	2085	2070	2095	2065	85184	177107710	00	0.00	N	2	10
48	20240624	2075	2070	2090	2060	71135	147748110	00	0.00	N	5	-10
49	20240617	2085	2070	2100	2050	140803	293542335	00	0.00	N	2	15
50	20240610	2070	2065	2090	2055	156813	324378330	00	0.00	N	2	5
51	20240603	2065	2075	2080	2050	159613	328877495	00	0.00	N	5	-15
52	20240527	2080	2085	2090	2055	65960	136639955	00	0.00	N	5	-5
53	20240520	2085	2080	2095	2070	61058	127069485	00	0.00	N	5	-5
54	20240513	2090	2085	2090	2075	32947	68535405	00	0.00	N	3	0
55	20240507	2090	2085	2090	2075	49907	103818595	00	0.00	N	2	5
56	20240429	2085	2090	2100	2075	61701	128597990	00	0.00	N	5	-5
57	20240422	2090	2070	2100	2055	102204	212082510	00	0.00	N	2	10
58	20240415	2080	2075	2095	2065	98936	205736270	00	0.00	N	5	-5
59	20240408	2085	2085	2095	2070	66874	139021250	00	0.00	N	5	-5
60	20240401	2090	2080	2100	2070	44190	91916215	00	0.00	N	5	-5
61	20240325	2095	2055	2115	2055	144837	302566145	00	0.00	N	2	20
62	20240318	2075	2060	2085	2055	101943	211004740	00	0.00	N	2	10
63	20240311	2065	2060	2075	2035	113009	231716590	00	0.00	N	2	5
64	20240304	2060	2100	2105	2040	249239	515981260	00	0.00	N	5	-40
65	20240226	2100	2105	2140	2080	153346	322438140	00	0.00	N	5	-5
66	20240219	2105	2030	2110	2030	243182	504876480	00	0.00	N	2	75
67	20240213	2030	2015	2035	2005	206471	415909535	00	0.00	N	2	10
68	20240205	2020	2005	2025	2000	244621	491368615	00	0.00	N	2	10
69	20240129	2010	1995	2015	1995	379691	759952724	00	0.00	N	2	11
70	20240122	1999	1996	2005	1975	421743	840247467	00	0.00	N	2	1
71	20240115	1998	1986	2035	1975	796806	1594727590	00	0.00	N	2	13
72	20240108	1985	1914	1986	1914	1015587	1980795686	00	0.00	N	2	73
73	20240102	1912	1905	1917	1902	854036	1630435220	00	0.00	N	2	9
74	20231226	1903	1949	1962	1893	4375146	8360935583	00	0.00	N	5	-77
75	20231222	1980	3250	6070	1980	131804888	568358134970	00	0.00	N	2	1980