KissMeData/464680/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	1990	1995	1997	1984	134663	267814772	00	0.00	N	5	-7
3	20250331	1997	1991	2000	1986	96879	193235261	00	0.00	N	2	6
4	20250324	1991	1993	1994	1979	87691	173921518	00	0.00	N	2	8
5	20250317	1983	1990	1995	1982	428060	850376500	00	0.00	N	5	-7
6	20250310	1990	1994	2000	1981	102003	203071528	00	0.00	N	5	-9
7	20250304	1999	1996	2000	1982	20401	40734238	00	0.00	N	2	7
8	20250224	1992	1988	2010	1985	203066	404992058	00	0.00	N	2	1
9	20250217	1991	1978	1993	1975	71949	142715874	00	0.00	N	2	14
10	20250210	1977	1966	1979	1962	85501	168560001	00	0.00	N	2	11
11	20250203	1966	1952	1970	1949	113743	222431170	00	0.00	N	2	14
12	20250131	1952	1954	1954	1948	8231	16073226	00	0.00	N	2	7
13	20250120	1945	1958	1959	1939	63931	124228066	00	0.00	N	2	2
14	20250113	1943	1952	1965	1940	92669	180114212	00	0.00	N	5	-10
15	20250106	1953	1950	1964	1940	34834	67842080	00	0.00	N	2	3
16	20241230	1950	1950	1959	1938	27996	54494985	00	0.00	N	2	11
17	20241223	1939	1953	1953	1929	195369	377767534	00	0.00	N	5	-14
18	20241216	1953	1943	1974	1937	67243	130577275	00	0.00	N	2	10
19	20241209	1943	1979	1980	1929	385035	747892234	00	0.00	N	5	-13
20	20241202	1956	1987	1987	1953	150601	296471383	00	0.00	N	5	-34
21	20241125	1990	1980	1991	1966	62745	124419624	00	0.00	N	2	10
22	20241118	1980	1981	1989	1972	46467	92152936	00	0.00	N	5	-2
23	20241111	1982	1982	1993	1978	97108	192498869	00	0.00	N	5	-3
24	20241104	1985	1994	1994	1984	67854	134854447	00	0.00	N	3	0
25	20241028	1985	1994	1997	1960	62122	123211501	00	0.00	N	5	-9
26	20241021	1994	1994	1999	1979	109140	216806441	00	0.00	N	3	0
27	20241014	1994	1994	1996	1986	55166	109814710	00	0.00	N	3	0
28	20241007	1994	1998	2000	1986	40326	80382678	00	0.00	N	5	-4
29	20240930	1998	1996	2000	1985	41260	82123314	00	0.00	N	2	2
30	20240923	1996	1990	1999	1986	40836	81445731	00	0.00	N	2	3
31	20240919	1993	1998	1998	1982	33208	66143506	00	0.00	N	5	-5
32	20240909	1998	1999	1999	1982	156083	311273123	00	0.00	N	5	-1
33	20240902	1999	1999	2000	1982	69948	139532200	00	0.00	N	3	0
34	20240826	1999	2000	2000	1994	30568	61071163	00	0.00	N	5	-1
35	20240819	2000	2010	2010	1994	88239	176349763	00	0.00	N	5	-5
36	20240812	2005	2005	2010	1996	51216	102553436	00	0.00	N	3	0
37	20240805	2005	2005	2020	1989	315456	631017615	00	0.00	N	5	-5
38	20240729	2010	2010	2015	1995	201513	404212071	00	0.00	N	2	5
39	20240722	2005	2000	2015	1999	197542	396464731	00	0.00	N	3	0
40	20240715	2005	2005	2010	1990	354587	709988195	00	0.00	N	2	5
41	20240708	2000	1999	2005	1996	159608	319357414	00	0.00	N	2	4
42	20240701	1996	2005	2005	1992	132885	265780968	00	0.00	N	5	-9
43	20240624	2005	2000	2005	1990	156997	313317662	00	0.00	N	2	5
44	20240617	2000	1999	2005	1993	163490	326610817	00	0.00	N	5	-5
45	20240610	2005	2005	2005	1995	144691	289290434	00	0.00	N	2	5
46	20240603	2000	2005	2005	1999	110027	220214454	00	0.00	N	5	-5
47	20240527	2005	2005	2010	2000	124649	249727880	00	0.00	N	3	0
48	20240520	2005	2005	2010	2000	64459	129072775	00	0.00	N	3	0
49	20240513	2005	2005	2010	2000	110461	221171095	00	0.00	N	3	0
50	20240507	2005	2005	2010	2000	105144	210900135	00	0.00	N	3	0
51	20240429	2005	2005	2010	1999	118988	238251112	00	0.00	N	3	0
52	20240422	2005	1995	2015	1995	166982	334422345	00	0.00	N	2	5
53	20240415	2000	2005	2005	1993	121125	242005774	00	0.00	N	5	-5
54	20240408	2005	2000	2010	1996	192548	385516791	00	0.00	N	2	8
55	20240401	1997	1996	2005	1991	147751	295218290	00	0.00	N	2	1
56	20240325	1996	1998	2005	1990	287310	574274858	00	0.00	N	5	-3
57	20240318	1999	1997	2005	1994	308623	616678492	00	0.00	N	3	0
58	20240311	1999	1993	2000	1987	275604	549906426	00	0.00	N	2	6
59	20240304	1993	1996	1996	1956	236109	468895999	00	0.00	N	5	-3
60	20240226	1996	1996	1997	1984	241567	481471373	00	0.00	N	2	4
61	20240219	1992	1964	1995	1946	345284	684741875	00	0.00	N	2	29
62	20240213	1963	1929	1965	1924	257337	499881319	00	0.00	N	2	39
63	20240205	1924	1913	1928	1911	202268	388242912	00	0.00	N	2	13
64	20240129	1911	1915	1920	1897	292241	557565392	00	0.00	N	3	0
65	20240122	1911	1912	1919	1889	276322	525987765	00	0.00	N	2	2
66	20240115	1909	1900	1943	1894	644565	1236350894	00	0.00	N	2	7
67	20240108	1902	1880	1910	1877	501572	951307155	00	0.00	N	2	24
68	20240102	1878	1862	1882	1855	184864	344972561	00	0.00	N	2	17
69	20231226	1861	1859	1868	1845	347313	643464008	00	0.00	N	2	4
70	20231218	1857	1853	1858	1840	435595	805134680	00	0.00	N	2	6
71	20231211	1851	1859	1861	1847	378751	701826145	00	0.00	N	5	-7
72	20231204	1858	1856	1862	1850	366066	679165576	00	0.00	N	2	2
73	20231127	1856	1854	1863	1847	380597	705811668	00	0.00	N	2	2
74	20231120	1854	1841	1857	1832	486277	896900939	00	0.00	N	2	9
75	20231113	1845	1826	1850	1818	773646	1413372971	00	0.00	N	2	25
76	20231106	1820	1847	1850	1811	3299883	6013761975	00	0.00	N	5	-37
77	20231103	1857	2005	2145	1857	16824673	32953037294	00	0.00	N	2	1857