KissMeData/473370/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250331	2005	2010	2020	1995	33764	67554600	00	0.00	N	3	0
3	20250324	2005	2010	2020	2000	4435	8878912	00	0.00	N	5	-5
4	20250317	2010	2010	2020	2005	6171	12406630	00	0.00	N	5	-5
5	20250310	2015	2000	2020	2000	14549	29248516	00	0.00	N	2	15
6	20250304	2000	2000	2010	2000	15633	31310180	00	0.00	N	3	0
7	20250224	2000	2005	2020	2000	9417	18913365	00	0.00	N	5	-10
8	20250217	2010	1999	2010	1991	29114	58253753	00	0.00	N	2	11
9	20250210	1999	1989	2005	1981	22522	44739796	00	0.00	N	2	12
10	20250203	1987	1981	1990	1975	8800	17402602	00	0.00	N	2	6
11	20250131	1981	1975	1993	1974	1023	2025734	00	0.00	N	2	1
12	20250120	1980	1974	1998	1960	36704	72376399	00	0.00	N	2	8
13	20250113	1972	1965	1979	1960	11156	21977680	00	0.00	N	2	7
14	20250106	1965	1978	1980	1957	76848	150693423	00	0.00	N	2	7
15	20241230	1958	1979	1989	1953	65097	127598062	00	0.00	N	5	-7
16	20241223	1965	1960	1975	1950	9212	18029914	00	0.00	N	2	4
17	20241216	1961	1998	1998	1951	77159	151250677	00	0.00	N	5	-23
18	20241209	1984	1987	1999	1961	53399	105658468	00	0.00	N	5	-5
19	20241202	1989	2005	2005	1985	38468	76507027	00	0.00	N	5	-11
20	20241125	2000	2000	2010	1993	31719	63361384	00	0.00	N	3	0
21	20241118	2000	2015	2030	1997	31504	63163055	00	0.00	N	5	-15
22	20241111	2015	2040	2040	2000	67294	135332630	00	0.00	N	5	-15
23	20241104	2030	2030	2035	2015	5447	11031510	00	0.00	N	5	-5
24	20241028	2035	2025	2040	2020	13954	28225870	00	0.00	N	2	10
25	20241021	2025	2025	2035	2015	8144	16470160	00	0.00	N	3	0
26	20241014	2025	2045	2045	2020	21871	44385140	00	0.00	N	5	-15
27	20241007	2040	2045	2050	2035	19347	39573145	00	0.00	N	3	0
28	20240930	2040	2025	2050	2020	41017	83635790	00	0.00	N	2	10
29	20240923	2030	2025	2035	2010	29452	59587240	00	0.00	N	2	15
30	20240919	2015	2020	2030	2015	7035	14210645	00	0.00	N	5	-5
31	20240909	2020	2030	2040	2020	105453	214050790	00	0.00	N	5	-10
32	20240902	2030	2040	2045	2030	17954	36613850	00	0.00	N	5	-10
33	20240826	2040	2035	2045	2030	7599	15472115	00	0.00	N	3	0
34	20240819	2040	2045	2050	2035	15207	31031655	00	0.00	N	5	-15
35	20240812	2055	2045	2055	2040	54407	111250715	00	0.00	N	5	-5
36	20240805	2060	2080	2080	2030	75697	155097055	00	0.00	N	5	-20
37	20240729	2080	2055	2080	2050	34712	71814040	00	0.00	N	2	20
38	20240722	2060	2070	2075	2045	58989	121344740	00	0.00	N	5	-10
39	20240715	2070	2060	2075	2035	66339	136650265	00	0.00	N	2	25
40	20240708	2045	2050	2060	2040	31545	64583215	00	0.00	N	5	-5
41	20240701	2050	2040	2050	2035	54109	110488350	00	0.00	N	2	10
42	20240624	2040	2055	2060	2035	80335	164534420	00	0.00	N	5	-20
43	20240617	2060	2050	2060	2040	75716	155234185	00	0.00	N	2	10
44	20240610	2050	2050	2050	2035	33440	68394655	00	0.00	N	2	5
45	20240603	2045	2060	2060	2030	35988	73388880	00	0.00	N	5	-10
46	20240527	2055	2045	2075	2040	47699	97671695	00	0.00	N	2	10
47	20240520	2045	2060	2075	2040	25498	52305050	00	0.00	N	5	-15
48	20240513	2060	2040	2060	2035	89215	182290005	00	0.00	N	2	20
49	20240507	2040	2035	2045	2030	64817	132084635	00	0.00	N	3	0
50	20240429	2040	2040	2045	2030	72591	147778125	00	0.00	N	2	5
51	20240422	2035	2035	2040	2025	104193	211647570	00	0.00	N	3	0
52	20240415	2035	2035	2035	2020	121211	245896035	00	0.00	N	3	0
53	20240408	2035	2025	2040	2020	108182	219575010	00	0.00	N	2	10
54	20240401	2025	2030	2030	2020	150350	304587410	00	0.00	N	3	0
55	20240325	2025	2040	2045	2025	349151	709193065	00	0.00	N	5	-15
56	20240318	2040	2025	2040	2020	307827	625547360	00	0.00	N	2	10
57	20240311	2030	2020	2050	2010	481118	972362835	00	0.00	N	2	10
58	20240305	2020	4020	4550	1998	29906696	90970436801	00	0.00	N	2	2020