KissMeData/454750/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2045	2040	2050	2035	13407	27335895	00	0.00	N	2	5
3	20250507	2040	2045	2065	2030	26038	53184125	00	0.00	N	2	5
4	20250428	2035	2025	2035	2020	29756	60315589	00	0.00	N	2	10
5	20250421	2025	2025	2025	2010	62624	126387131	00	0.00	N	3	0
6	20250414	2025	2020	2030	2010	55394	111829743	00	0.00	N	2	5
7	20250407	2020	2020	2020	2005	62622	125984645	00	0.00	N	2	5
8	20250331	2015	2010	2030	2010	53281	107511205	00	0.00	N	5	-10
9	20250324	2025	2010	2030	2010	18936	38169705	00	0.00	N	2	10
10	20250317	2015	2010	2035	2010	36775	74244810	00	0.00	N	5	-5
11	20250310	2020	2015	2025	2000	14969	30141600	00	0.00	N	3	0
12	20250304	2020	2030	2040	2010	39032	78943430	00	0.00	N	5	-15
13	20250224	2035	2020	2040	2020	24383	49510625	00	0.00	N	3	0
14	20250217	2035	2020	2035	2010	47194	95392995	00	0.00	N	2	15
15	20250210	2020	2010	2035	2010	15096	30410165	00	0.00	N	2	5
16	20250203	2015	2005	2025	1992	20917	41983845	00	0.00	N	2	5
17	20250131	2010	2005	2010	2000	2386	4783470	00	0.00	N	2	5
18	20250120	2005	2005	2005	1986	37670	75480365	00	0.00	N	3	0
19	20250113	2005	1990	2010	1980	110655	220036086	00	0.00	N	2	5
20	20250106	2000	1992	2005	1985	97585	194393102	00	0.00	N	2	8
21	20241230	1992	1980	2005	1980	71083	141757968	00	0.00	N	3	0
22	20241223	1992	1995	2005	1970	105160	208691188	00	0.00	N	5	-3
23	20241216	1995	1998	2005	1986	42907	85405157	00	0.00	N	3	0
24	20241209	1995	1997	2005	1979	57704	114571143	00	0.00	N	5	-2
25	20241202	1997	2010	2020	1974	56384	112347874	00	0.00	N	5	-13
26	20241125	2010	2015	2045	1993	22718	45750679	00	0.00	N	5	-5
27	20241118	2015	2005	2025	2005	31443	63368690	00	0.00	N	2	10
28	20241111	2005	2055	2070	1990	186824	376700848	00	0.00	N	5	-50
29	20241104	2055	2065	2070	2055	15813	32585875	00	0.00	N	5	-10
30	20241028	2065	2075	2075	2050	49174	101236275	00	0.00	N	3	0
31	20241021	2065	2090	2100	2065	25617	53123855	00	0.00	N	5	-25
32	20241014	2090	2065	2090	2055	31517	65122070	00	0.00	N	2	25
33	20241007	2065	2100	2110	2045	20405	42764240	00	0.00	N	5	-40
34	20240930	2105	2080	2125	2070	351	733890	00	0.00	N	2	30
35	20240923	2075	2080	2130	2055	36285	76133745	00	0.00	N	5	-10
36	20240919	2085	2095	2105	2080	2229	4650765	00	0.00	N	5	-15
37	20240909	2100	2100	2130	2085	107534	227920190	00	0.00	N	5	-25
38	20240902	2125	2140	2160	2105	6393	13515550	00	0.00	N	2	5
39	20240826	2120	2105	2145	2100	24008	51125425	00	0.00	N	5	-5
40	20240819	2125	2140	2145	2105	43581	92827720	00	0.00	N	5	-20
41	20240812	2145	2140	2145	2110	33196	70810705	00	0.00	N	2	5
42	20240805	2140	2150	2150	2075	51207	107630295	00	0.00	N	5	-10
43	20240729	2150	2115	2155	2115	48104	102813385	00	0.00	N	2	5
44	20240722	2145	2175	2185	2115	70828	152271335	00	0.00	N	5	-20
45	20240715	2165	2165	2170	2085	41634	89581310	00	0.00	N	2	15
46	20240708	2150	2130	2155	2130	20475	43886240	00	0.00	N	2	15
47	20240701	2135	2125	2140	2105	16416	34921880	00	0.00	N	2	10
48	20240624	2125	2125	2140	2080	42275	89540990	00	0.00	N	3	0
49	20240617	2125	2140	2140	2090	66540	141242775	00	0.00	N	5	-10
50	20240610	2135	2125	2150	2105	57537	123079915	00	0.00	N	2	10
51	20240603	2125	2080	2130	2070	90417	189306440	00	0.00	N	2	45
52	20240527	2080	2175	2180	2050	299652	624021490	00	0.00	N	5	-95
53	20240520	2175	2200	2215	2145	38566	84455100	00	0.00	N	5	-20
54	20240513	2195	2190	2205	2160	89860	197133505	00	0.00	N	2	10
55	20240507	2185	2090	2215	2090	263997	573210605	00	0.00	N	2	95
56	20240429	2090	2100	2120	2085	48469	101594550	00	0.00	N	5	-5
57	20240422	2095	2090	2110	2065	75652	157274775	00	0.00	N	2	5
58	20240415	2090	2115	2135	2090	48201	101692805	00	0.00	N	5	-20
59	20240408	2110	2105	2110	2070	39110	81450315	00	0.00	N	2	10
60	20240401	2100	2100	2115	2070	60992	127235750	00	0.00	N	5	-15
61	20240325	2115	2120	2135	2095	14495	30541505	00	0.00	N	5	-5
62	20240318	2120	2110	2130	2075	69180	144891730	00	0.00	N	2	10
63	20240311	2110	2095	2125	2080	19642	41102560	00	0.00	N	2	15
64	20240304	2095	2165	2165	2080	52730	111782695	00	0.00	N	5	-70
65	20240226	2165	2160	2170	2135	59988	129085565	00	0.00	N	2	5
66	20240219	2160	2115	2170	2100	177527	380061615	00	0.00	N	2	45
67	20240213	2115	2075	2120	2065	151201	317083410	00	0.00	N	2	40
68	20240205	2075	2050	2080	2045	82756	170628545	00	0.00	N	2	25
69	20240129	2050	2030	2055	2030	131195	268557875	00	0.00	N	2	10
70	20240122	2040	2040	2045	2025	103758	211797220	00	0.00	N	3	0
71	20240115	2040	2030	2040	2020	221084	449031570	00	0.00	N	2	10
72	20240108	2030	2010	2030	2000	184465	372120240	00	0.00	N	2	25
73	20240102	2005	2005	2005	1999	31335	62763038	00	0.00	N	3	0
74	20231226	2005	1999	2005	1990	60522	121111755	00	0.00	N	2	7
75	20231218	1998	2000	2005	1991	47237	94375817	00	0.00	N	5	-1
76	20231211	1999	2000	2010	1990	56349	112598376	00	0.00	N	2	3
77	20231204	1996	1998	2010	1991	41477	82781532	00	0.00	N	5	-9
78	20231127	2005	1998	2010	1993	39153	78289701	00	0.00	N	2	8
79	20231120	1997	1995	2000	1991	39848	79521723	00	0.00	N	2	2
80	20231113	1995	1995	2005	1992	90527	180796244	00	0.00	N	5	-5
81	20231106	2000	2000	2005	1991	44827	89541239	00	0.00	N	3	0
82	20231030	2000	2010	2010	1998	54050	108231478	00	0.00	N	5	-5
83	20231023	2005	1997	2010	1996	59399	118988997	00	0.00	N	3	0
84	20231016	2005	2000	2010	1995	74587	149363472	00	0.00	N	2	10
85	20231010	1995	1996	2005	1993	100848	201647620	00	0.00	N	5	-4
86	20231004	1999	2000	2005	1970	98774	197158790	00	0.00	N	5	-11
87	20230925	2010	2005	2010	1997	74788	149661940	00	0.00	N	2	5
88	20230918	2005	2010	2015	2000	126125	252798615	00	0.00	N	5	-10
89	20230911	2015	2010	2015	2005	162515	326665370	00	0.00	N	2	5
90	20230904	2010	2005	2015	2000	242378	486238910	00	0.00	N	2	5
91	20230828	2005	2005	2010	2000	358736	719661285	00	0.00	N	3	0
92	20230821	2005	2005	2010	2000	464167	930243815	00	0.00	N	5	-10
93	20230814	2015	2020	2020	2000	1570397	3151451870	00	0.00	N	5	-5
94	20230810	2020	2800	3320	2005	49660876	128771869185	00	0.00	N	2	2020