KissMeData/452670/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2025	2020	2030	2015	23817	48171136	00	0.00	N	2	5
3	20250507	2020	2010	2025	2005	39000	78696871	00	0.00	N	2	10
4	20250428	2010	2010	2015	2005	17136	34427750	00	0.00	N	3	0
5	20250421	2010	2005	2010	2000	24653	49425615	00	0.00	N	2	10
6	20250414	2000	2000	2010	1995	80473	161057620	00	0.00	N	5	-5
7	20250407	2005	2005	2010	2000	40424	80895375	00	0.00	N	3	0
8	20250331	2005	2000	2010	1997	92308	184990902	00	0.00	N	3	0
9	20250324	2005	1998	2005	1997	11118	22245054	00	0.00	N	2	7
10	20250317	1998	2000	2005	1997	21043	42079900	00	0.00	N	5	-2
11	20250310	2000	2010	2010	2000	71070	142192612	00	0.00	N	5	-10
12	20250304	2010	2010	2015	2005	11776	23645930	00	0.00	N	5	-5
13	20250224	2015	2005	2020	2000	45316	91061210	00	0.00	N	2	5
14	20250217	2010	1999	2010	1997	28353	56821319	00	0.00	N	2	10
15	20250210	2000	1994	2000	1978	35950	71627801	00	0.00	N	2	4
16	20250203	1996	1980	1999	1975	3233	6418064	00	0.00	N	2	1
17	20250131	1995	1981	1997	1981	1015	2018913	00	0.00	N	2	9
18	20250120	1986	1997	2055	1972	48512	97622951	00	0.00	N	5	-3
19	20250113	1989	1975	2000	1968	53254	105991019	00	0.00	N	2	14
20	20250106	1975	1982	1995	1975	4990	9886106	00	0.00	N	5	-7
21	20241230	1982	1970	1982	1959	22999	45119116	00	0.00	N	2	15
22	20241223	1967	1971	1979	1958	25123	49301673	00	0.00	N	5	-4
23	20241216	1971	1967	1975	1961	9572	18808706	00	0.00	N	2	7
24	20241209	1964	1983	1983	1960	20612	40518018	00	0.00	N	5	-9
25	20241202	1973	1992	1993	1972	34199	67756590	00	0.00	N	5	-19
26	20241125	1992	1997	2000	1992	29650	59149740	00	0.00	N	5	-5
27	20241118	1997	2005	2005	1996	64153	128231132	00	0.00	N	5	-8
28	20241111	2005	2015	2015	2000	49467	99258395	00	0.00	N	5	-5
29	20241104	2010	2015	2015	2005	21421	43026810	00	0.00	N	3	0
30	20241028	2010	2010	2015	2005	28961	58233415	00	0.00	N	5	-5
31	20241021	2015	2010	2015	2000	71181	142822800	00	0.00	N	2	10
32	20241014	2005	2005	2015	2005	49827	100057660	00	0.00	N	5	-5
33	20241007	2010	2010	2015	2005	11591	23261395	00	0.00	N	2	5
34	20240930	2005	2010	2010	2005	20714	41571740	00	0.00	N	5	-5
35	20240923	2010	2005	2010	2000	28859	57870105	00	0.00	N	3	0
36	20240919	2010	2015	2015	2005	12331	24757435	00	0.00	N	3	0
37	20240909	2010	2010	2015	2005	27117	54457055	00	0.00	N	3	0
38	20240902	2010	2020	2025	2005	11113	22391370	00	0.00	N	5	-10
39	20240826	2020	2010	2025	2000	25182	50685645	00	0.00	N	2	15
40	20240819	2005	2025	2025	2005	40855	82182640	00	0.00	N	5	-15
41	20240812	2020	2020	2025	2010	17415	35202625	00	0.00	N	5	-5
42	20240805	2025	2035	2035	2000	65226	131435305	00	0.00	N	5	-10
43	20240729	2035	2035	2040	2025	27207	55396755	00	0.00	N	2	5
44	20240722	2030	2030	2045	2020	66641	135656400	00	0.00	N	5	-5
45	20240715	2035	2030	2045	2030	34643	70553605	00	0.00	N	3	0
46	20240708	2035	2020	2040	2020	24228	49268450	00	0.00	N	2	15
47	20240701	2020	2020	2025	2010	45238	91451195	00	0.00	N	5	-5
48	20240624	2025	2035	2040	2005	54247	109504045	00	0.00	N	5	-15
49	20240617	2040	2040	2045	2025	88941	181216855	00	0.00	N	3	0
50	20240610	2040	2025	2045	2025	68736	140079560	00	0.00	N	3	0
51	20240603	2040	2035	2040	2020	73040	148046265	00	0.00	N	2	10
52	20240527	2030	2030	2040	2025	41477	84274570	00	0.00	N	2	5
53	20240520	2025	2040	2040	2025	30555	62134260	00	0.00	N	5	-10
54	20240513	2035	2035	2040	2020	35373	71803215	00	0.00	N	3	0
55	20240507	2035	2035	2035	2025	39786	80817450	00	0.00	N	5	-5
56	20240429	2040	2030	2045	2025	86258	175445130	00	0.00	N	2	10
57	20240422	2030	2025	2035	2020	43847	88914465	00	0.00	N	5	-5
58	20240415	2035	2020	2035	2020	55060	111525020	00	0.00	N	2	5
59	20240408	2030	2020	2035	2015	10246	20734080	00	0.00	N	3	0
60	20240401	2030	2015	2030	2010	47177	95272445	00	0.00	N	2	5
61	20240325	2025	2015	2025	2010	55016	110984195	00	0.00	N	2	5
62	20240318	2020	2010	2020	2005	109037	219643760	00	0.00	N	2	5
63	20240311	2015	2015	2025	2005	42805	86062485	00	0.00	N	3	0
64	20240304	2015	2030	2030	2005	52071	104887855	00	0.00	N	5	-15
65	20240226	2030	2025	2035	2020	44465	90175000	00	0.00	N	3	0
66	20240219	2030	2000	2035	2000	94013	189500745	00	0.00	N	2	25
67	20240213	2005	1998	2005	1993	90218	180382353	00	0.00	N	2	6
68	20240205	1999	1999	1999	1994	49703	99272034	00	0.00	N	2	3
69	20240129	1996	1999	1999	1980	72644	144914743	00	0.00	N	5	-2
70	20240122	1998	1998	2000	1987	91600	182556889	00	0.00	N	3	0
71	20240115	1998	1982	2005	1982	377038	753146246	00	0.00	N	2	12
72	20240108	1986	1951	1986	1951	198604	391680719	00	0.00	N	2	27
73	20240102	1959	1952	1961	1950	75241	147198620	00	0.00	N	2	7
74	20231226	1952	1954	1955	1936	51015	99116340	00	0.00	N	5	-1
75	20231218	1953	1943	1958	1935	92805	180091004	00	0.00	N	2	13
76	20231211	1940	1945	1947	1935	63112	122418893	00	0.00	N	5	-5
77	20231204	1945	1947	1947	1936	60930	118224404	00	0.00	N	5	-2
78	20231127	1947	1947	1951	1939	77849	151155812	00	0.00	N	3	0
79	20231120	1947	1953	1953	1937	34332	66676329	00	0.00	N	2	2
80	20231113	1945	1952	1955	1938	37809	73381601	00	0.00	N	5	-7
81	20231106	1952	1952	1960	1940	47740	92908369	00	0.00	N	3	0
82	20231030	1952	1954	1968	1950	68603	134199111	00	0.00	N	5	-8
83	20231023	1960	1971	1974	1952	67677	132660787	00	0.00	N	5	-11
84	20231016	1971	1963	1977	1957	121998	240071734	00	0.00	N	2	8
85	20231010	1963	1960	1966	1953	140810	275746101	00	0.00	N	2	3
86	20231004	1960	1960	1965	1946	218464	426500014	00	0.00	N	5	-1
87	20230925	1961	1960	1977	1952	198903	389325863	00	0.00	N	5	-4
88	20230918	1965	1980	1986	1957	845039	1664908555	00	0.00	N	5	-15
89	20230914	1980	2430	2485	1974	13875823	30027377987	00	0.00	N	2	1980