KissMeData/446150/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250507	2195	2200	2210	2185	52780	115925785	00	0.00	N	2	5
3	20250428	2190	2190	2210	2160	88744	192963805	00	0.00	N	2	10
4	20250421	2180	2170	2190	2170	95927	209103375	00	0.00	N	2	10
5	20250414	2170	2170	2195	2155	74717	161703105	00	0.00	N	3	0
6	20250407	2170	2160	2190	2160	88852	192596560	00	0.00	N	5	-10
7	20250331	2180	2155	2185	2155	42185	91721050	00	0.00	N	3	0
8	20250324	2180	2175	2195	2165	54077	117734455	00	0.00	N	2	5
9	20250317	2175	2170	2195	2160	66922	146404120	00	0.00	N	3	0
10	20250310	2175	2115	2200	2110	163994	349660180	00	0.00	N	2	60
11	20250304	2115	2110	2115	2095	47124	99314675	00	0.00	N	2	5
12	20250224	2110	2090	2120	2090	79058	166596990	00	0.00	N	2	20
13	20250217	2090	2070	2100	2050	47495	98712485	00	0.00	N	2	20
14	20250210	2070	2035	2070	2035	22862	46984935	00	0.00	N	2	25
15	20250203	2045	2040	2045	2030	19727	40197105	00	0.00	N	2	5
16	20250131	2040	2035	2040	2035	3302	6727070	00	0.00	N	2	5
17	20250120	2035	2035	2040	2020	66400	134499520	00	0.00	N	2	5
18	20250113	2030	2040	2040	2030	12426	25276550	00	0.00	N	5	-10
19	20250106	2040	2030	2040	2025	17230	34967315	00	0.00	N	2	5
20	20241230	2035	2015	2035	2015	10691	21663295	00	0.00	N	2	20
21	20241223	2015	2025	2030	2015	106521	215116075	00	0.00	N	5	-20
22	20241216	2035	2020	2055	2020	152025	307560520	00	0.00	N	2	15
23	20241209	2020	2035	2035	2020	33144	67089430	00	0.00	N	5	-20
24	20241202	2040	2050	2060	2025	60235	122949140	00	0.00	N	5	-5
25	20241125	2045	2045	2055	2025	79145	161403395	00	0.00	N	3	0
26	20241118	2045	2035	2045	2010	287301	583269280	00	0.00	N	2	10
27	20241111	2035	2050	2060	2025	90499	184196230	00	0.00	N	5	-10
28	20241104	2045	2045	2060	2045	95098	195138130	00	0.00	N	3	0
29	20241028	2045	2040	2050	2035	61685	126202165	00	0.00	N	3	0
30	20241021	2045	2055	2060	2030	172040	351038215	00	0.00	N	5	-10
31	20241014	2055	2040	2065	2035	271767	556844620	00	0.00	N	2	10
32	20241007	2045	2044	2050	2030	749091	1527714080	00	0.00	N	2	1
33	20240930	2044	2044	2044	2044	0	0	00	0.00	N	3	0
34	20240923	2044	2044	2044	2044	0	0	00	0.00	N	3	0
35	20240919	2044	2044	2044	2044	0	0	00	0.00	N	3	0
36	20240909	2044	2044	2044	2044	0	0	00	0.00	N	3	0
37	20240902	2044	2044	2044	2044	0	0	00	0.00	N	3	0
38	20240826	2044	2044	2044	2044	0	0	00	0.00	N	3	0
39	20240819	2044	2044	2044	2044	0	0	00	0.00	N	3	0
40	20240812	2044	2044	2044	2044	0	0	00	0.00	N	3	0
41	20240805	2044	2044	2044	2044	0	0	00	0.00	N	3	0
42	20240729	2044	2044	2044	2044	0	0	00	0.00	N	3	0
43	20240722	2044	2044	2044	2044	0	0	00	0.00	N	3	0
44	20240715	2044	2044	2044	2044	0	0	00	0.00	N	3	0
45	20240708	2044	2044	2044	2044	0	0	00	0.00	N	3	0
46	20240701	2044	2044	2044	2044	0	0	00	0.00	N	3	0
47	20240624	2044	2044	2044	2044	0	0	00	0.00	N	3	0
48	20240617	2044	2044	2044	2044	0	0	00	0.00	N	3	0
49	20240610	2044	2044	2044	2044	0	0	00	0.00	N	3	0
50	20240603	2044	2044	2044	2044	0	0	00	0.00	N	3	0
51	20240527	2044	2057	2118	2019	95165	194935095	00	0.00	N	5	-13
52	20240520	2057	2130	2135	2027	97697	205173370	00	0.00	N	5	-73
53	20240513	2130	2148	2156	2062	111089	233409230	00	0.00	N	5	-61
54	20240507	2191	2079	2191	2062	492673	1051309010	00	0.00	N	2	121
55	20240429	2070	1997	2096	1997	398566	819509820	00	0.00	N	2	77
56	20240422	1993	1821	2062	1800	852401	1670102185	00	0.00	N	2	172
57	20240415	1821	1800	1830	1795	13975	25254740	00	0.00	N	2	4
58	20240408	1817	1804	1817	1787	52907	95271595	00	0.00	N	2	13
59	20240401	1804	1804	1817	1774	143321	257404820	00	0.00	N	3	0
60	20240325	1804	1817	1825	1761	137588	244694580	00	0.00	N	5	-13
61	20240318	1817	1817	1821	1787	113094	204433145	00	0.00	N	3	0
62	20240311	1817	1804	1834	1791	20015	36172875	00	0.00	N	3	0
63	20240304	1817	1838	1851	1795	50062	91659505	00	0.00	N	5	-47
64	20240226	1864	1838	1864	1830	22628	41826455	00	0.00	N	2	13
65	20240219	1851	1817	1860	1817	38269	70405790	00	0.00	N	2	17
66	20240213	1834	1800	1838	1791	18210	33056225	00	0.00	N	2	30
67	20240205	1804	1782	1808	1778	45466	81569355	00	0.00	N	2	22
68	20240129	1782	1774	1804	1770	66189	118103160	00	0.00	N	3	0
69	20240122	1782	1791	1804	1761	46848	83268305	00	0.00	N	5	-9
70	20240115	1791	1808	1808	1787	50145	89998655	00	0.00	N	5	-13
71	20240108	1804	1770	1804	1761	119956	213128630	00	0.00	N	2	34
72	20240102	1770	1770	1770	1752	16525	29144360	00	0.00	N	5	-12
73	20231226	1782	1761	1782	1739	27043	47881155	00	0.00	N	2	21
74	20231218	1761	1761	1765	1727	89759	157488960	00	0.00	N	2	9
75	20231211	1752	1757	1761	1744	13048	22878105	00	0.00	N	3	0
76	20231204	1752	1757	1757	1735	26617	46375370	00	0.00	N	3	0
77	20231127	1752	1757	1761	1735	48105	84003370	00	0.00	N	5	-9
78	20231120	1761	1757	1761	1735	21764	37917675	00	0.00	N	3	0
79	20231113	1761	1761	1761	1735	40434	70559635	00	0.00	N	3	0
80	20231106	1761	1778	1778	1744	19813	34656505	00	0.00	N	5	-9
81	20231030	1770	1744	1770	1735	17173	30111845	00	0.00	N	2	22
82	20231023	1748	1757	1757	1731	10476	18270675	00	0.00	N	2	4
83	20231016	1744	1744	1787	1735	31865	55738600	00	0.00	N	5	-13
84	20231010	1757	1739	1757	1727	29370	51054505	00	0.00	N	2	5
85	20231004	1752	1752	1752	1731	13194	22918310	00	0.00	N	5	-5
86	20230925	1757	1744	1761	1739	12576	21987985	00	0.00	N	5	-4
87	20230918	1761	1770	1774	1735	56617	99057845	00	0.00	N	5	-9
88	20230911	1770	1765	1787	1761	17371	30763520	00	0.00	N	5	-8
89	20230904	1778	1761	1778	1752	31733	55791465	00	0.00	N	2	4
90	20230828	1774	1752	1873	1744	44784	79612265	00	0.00	N	2	4
91	20230821	1770	1761	1787	1748	24749	43417085	00	0.00	N	2	13
92	20230814	1757	1765	1778	1748	58398	103189745	00	0.00	N	5	-8
93	20230807	1765	1761	1800	1752	110334	194421675	00	0.00	N	5	-5
94	20230731	1770	1770	1800	1761	66975	118955865	00	0.00	N	5	-4
95	20230724	1774	1813	1847	1761	165415	297113375	00	0.00	N	5	-47
96	20230717	1821	1838	1847	1813	40629	74208375	00	0.00	N	5	-17
97	20230710	1838	1825	1881	1817	80610	148856890	00	0.00	N	2	13
98	20230703	1825	1821	1838	1817	48418	88397520	00	0.00	N	5	-9
99	20230626	1834	1825	1855	1808	88463	161695025	00	0.00	N	5	-9
100	20230619	1843	1838	1855	1787	86527	158206755	00	0.00	N	5	-4
101	20230612	1847	1830	1886	1825	57449	106010190	00	0.00	N	2	17
102	20230605	1830	1800	1851	1795	119827	218416300	00	0.00	N	2	26
103	20230530	1804	1795	1804	1787	27002	48516100	00	0.00	N	3	0
104	20230522	1804	1804	1813	1778	119261	214571325	00	0.00	N	5	-4
105	20230515	1808	1795	1813	1765	111499	199767260	00	0.00	N	2	13
106	20230508	1795	1770	1800	1770	44552	79285955	00	0.00	N	2	21
107	20230502	1774	1757	1774	1757	14115	24941815	00	0.00	N	2	9
108	20230424	1765	1748	1770	1731	118878	208096850	00	0.00	N	2	13
109	20230417	1752	1731	1752	1727	285439	496388300	00	0.00	N	2	21
110	20230410	1731	1727	1739	1714	320717	553167255	00	0.00	N	2	4
111	20230403	1727	1727	1735	1718	260966	451088785	00	0.00	N	2	5
112	20230327	1722	1727	1735	1714	308817	530938520	00	0.00	N	5	-5
113	20230320	1727	1716	1765	1716	738401	1279103811	00	0.00	N	2	11
114	20230317	1716	1715	1716	1714	762428	1307723957	00	0.00	N	3	0