KissMeData/451700/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250224	2030	2020	2035	2020	90516	183519050	00	0.00	N	3	0
3	20250217	2030	2005	2030	2000	115808	233236685	00	0.00	N	2	25
4	20250210	2005	1992	2015	1992	177604	355556791	00	0.00	N	2	10
5	20250203	1995	1981	1995	1978	251516	498667723	00	0.00	N	2	14
6	20250131	1981	1980	1981	1973	17219	34008420	00	0.00	N	2	1
7	20250120	1980	1981	1983	1970	139948	276115038	00	0.00	N	5	-1
8	20250113	1981	1981	1990	1970	130401	257331647	00	0.00	N	5	-2
9	20250106	1983	1987	1988	1975	38798	76824570	00	0.00	N	2	5
10	20241230	1978	1979	1987	1970	27389	54085727	00	0.00	N	2	12
11	20241223	1966	1982	1997	1963	177056	348879540	00	0.00	N	5	-16
12	20241216	1982	1980	1982	1971	61455	121375757	00	0.00	N	2	2
13	20241209	1980	1973	1985	1970	170506	336428958	00	0.00	N	2	6
14	20241202	1974	1984	1987	1970	154823	305999791	00	0.00	N	5	-1
15	20241125	1975	1980	1989	1975	137540	272085599	00	0.00	N	5	-4
16	20241118	1979	1993	1997	1975	324855	644121387	00	0.00	N	5	-14
17	20241111	1993	2005	2005	1868	237294	471286218	00	0.00	N	5	-12
18	20241104	2005	2010	2010	1998	128411	257028154	00	0.00	N	3	0
19	20241028	2005	2005	2010	1994	43155	86448458	00	0.00	N	3	0
20	20241021	2005	1995	2005	1990	113350	226323082	00	0.00	N	3	0
21	20241014	2005	1998	2005	1990	60907	121751398	00	0.00	N	2	7
22	20241007	1998	2010	2010	1990	81060	161846551	00	0.00	N	5	-2
23	20240930	2000	2015	2015	1995	115569	231371892	00	0.00	N	5	-10
24	20240923	2010	2010	2030	2000	105706	212559955	00	0.00	N	5	-10
25	20240919	2020	2020	2030	2010	16661	33662175	00	0.00	N	3	0
26	20240909	2020	2020	2040	2010	345876	699891290	00	0.00	N	2	5
27	20240902	2015	2025	2025	2000	192492	388549555	00	0.00	N	5	-10
28	20240826	2025	2025	2025	2010	87622	177098500	00	0.00	N	2	10
29	20240819	2015	2025	2030	2005	97725	197165295	00	0.00	N	5	-10
30	20240812	2025	2030	2030	2010	98309	198705200	00	0.00	N	5	-5
31	20240805	2030	2015	2035	2005	174684	352700365	00	0.00	N	2	10
32	20240729	2020	2025	2035	2010	259294	525224240	00	0.00	N	5	-5
33	20240722	2025	2025	2035	2010	120456	243441950	00	0.00	N	3	0
34	20240715	2025	2030	2030	2010	151446	305776455	00	0.00	N	3	0
35	20240708	2025	2005	2025	2000	129007	260067600	00	0.00	N	2	20
36	20240701	2005	2010	2010	2000	126898	254375550	00	0.00	N	5	-5
37	20240624	2010	2010	2010	1999	134112	268828542	00	0.00	N	3	0
38	20240617	2010	2010	2015	2000	179619	360209040	00	0.00	N	3	0
39	20240610	2010	2010	2010	2000	78050	156609495	00	0.00	N	2	5
40	20240603	2005	2010	2010	2000	108615	217526030	00	0.00	N	5	-5
41	20240527	2010	2010	2015	2000	64675	130040185	00	0.00	N	3	0
42	20240520	2010	2020	2020	2000	119355	239473835	00	0.00	N	5	-10
43	20240513	2020	2015	2025	2005	135306	272397645	00	0.00	N	2	5
44	20240507	2015	2020	2025	2005	136363	274143650	00	0.00	N	5	-5
45	20240429	2020	2010	2025	2010	59982	121102100	00	0.00	N	2	5
46	20240422	2015	2005	2020	2000	152249	306072050	00	0.00	N	2	5
47	20240415	2010	2015	2025	2000	163872	329638475	00	0.00	N	5	-5
48	20240408	2015	2015	2025	2000	186680	376277305	00	0.00	N	5	-5
49	20240401	2020	2015	2020	2000	99872	201073515	00	0.00	N	2	5
50	20240325	2015	2020	2020	2005	149175	300267510	00	0.00	N	5	-5
51	20240318	2020	2015	2030	2000	183333	369387880	00	0.00	N	3	0
52	20240311	2020	2015	2025	1999	148382	298535637	00	0.00	N	2	5
53	20240304	2015	2030	2030	1999	114248	229753357	00	0.00	N	5	-15
54	20240226	2030	2020	2030	2010	100377	202847470	00	0.00	N	2	10
55	20240219	2020	2010	2025	2000	143992	289726730	00	0.00	N	2	15
56	20240213	2005	2010	2015	1998	120128	240792728	00	0.00	N	3	0
57	20240205	2005	2005	2010	1999	39541	79144191	00	0.00	N	3	0
58	20240129	2005	1998	2010	1991	80825	161545609	00	0.00	N	2	7
59	20240122	1998	2000	2015	1980	110328	220646114	00	0.00	N	5	-7
60	20240115	2005	2005	2015	1997	138883	278650097	00	0.00	N	3	0
61	20240108	2005	1999	2005	1991	111126	221974584	00	0.00	N	2	8
62	20240102	1997	2000	2000	1984	18444	36810456	00	0.00	N	5	-3
63	20231226	2000	1984	2000	1966	108878	216648834	00	0.00	N	2	25
64	20231218	1975	1980	1985	1955	75196	148417848	00	0.00	N	2	4
65	20231211	1971	1986	1987	1958	54720	107487603	00	0.00	N	5	-15
66	20231204	1986	1995	1999	1965	95564	189052421	00	0.00	N	5	-6
67	20231127	1992	1981	1993	1951	101697	199740638	00	0.00	N	2	11
68	20231120	1981	1985	1985	1964	29861	58902065	00	0.00	N	2	6
69	20231113	1975	1995	1995	1960	94702	187021559	00	0.00	N	5	-15
70	20231106	1990	1999	1999	1980	95573	189499790	00	0.00	N	5	-5
71	20231030	1995	2000	2000	1985	54003	107518756	00	0.00	N	5	-4
72	20231023	1999	2000	2005	1993	49157	98141079	00	0.00	N	3	0
73	20231016	1999	2000	2005	1991	89159	178118182	00	0.00	N	2	1
74	20231010	1998	2000	2005	1992	95860	191373582	00	0.00	N	2	1
75	20231004	1997	2005	2005	1991	51979	103851322	00	0.00	N	5	-13
76	20230925	2010	2005	2010	1996	62844	125683171	00	0.00	N	2	5
77	20230918	2005	2015	2015	1998	117016	234405915	00	0.00	N	5	-10
78	20230911	2015	2010	2030	2000	107750	217217905	00	0.00	N	3	0
79	20230904	2015	2010	2020	2005	86563	174124240	00	0.00	N	2	5
80	20230828	2010	2000	2020	2000	148935	298753110	00	0.00	N	3	0
81	20230821	2010	2005	2015	1998	155811	311797535	00	0.00	N	2	5
82	20230814	2005	2010	2015	1996	271082	542502897	00	0.00	N	5	-10
83	20230807	2015	2030	2035	2000	204769	412444795	00	0.00	N	5	-20
84	20230731	2035	2030	2040	2025	53774	109098170	00	0.00	N	2	5
85	20230724	2030	2040	2050	2015	367581	747440250	00	0.00	N	5	-15
86	20230717	2045	2050	2075	2025	305149	623531675	00	0.00	N	5	-15
87	20230710	2060	2035	2075	2035	441831	907210475	00	0.00	N	2	20
88	20230703	2040	2035	2040	2020	395612	803620105	00	0.00	N	2	10
89	20230626	2030	2035	2040	2020	669508	1360472360	00	0.00	N	3	0
90	20230623	2030	2040	2045	2030	1860135	3789509130	00	0.00	N	2	2030