KissMeData/450050/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	2070	2065	2070	2060	23601	48686165	00	0.00	N	2	5
3	20250210	2065	2035	2065	2035	57031	116655210	00	0.00	N	2	10
4	20250203	2055	2030	2070	2025	19217	39070385	00	0.00	N	2	10
5	20250131	2045	2035	2045	2035	1900	3882600	00	0.00	N	3	0
6	20250120	2045	2045	2070	2025	21134	43137740	00	0.00	N	3	0
7	20250113	2045	2040	2075	2040	36050	74297565	00	0.00	N	5	-25
8	20250106	2070	2065	2075	2030	21226	43867245	00	0.00	N	2	5
9	20241230	2065	2020	2065	2005	41631	85016595	00	0.00	N	2	45
10	20241223	2020	2025	2045	2005	49114	99025320	00	0.00	N	5	-10
11	20241216	2030	2020	2060	2020	44023	89336940	00	0.00	N	5	-30
12	20241209	2060	2025	2060	2020	21110	43069680	00	0.00	N	2	10
13	20241202	2050	2035	2065	2020	25706	52608530	00	0.00	N	5	-10
14	20241125	2060	2050	2080	2025	51433	105473940	00	0.00	N	2	10
15	20241118	2050	2055	2075	2020	113612	231160820	00	0.00	N	3	0
16	20241111	2050	2085	2100	2050	79303	164003365	00	0.00	N	5	-55
17	20241104	2105	2100	2115	2085	32130	67225825	00	0.00	N	5	-5
18	20241028	2110	2090	2120	2090	21614	45249645	00	0.00	N	2	20
19	20241021	2090	2090	2115	2090	23033	48187450	00	0.00	N	3	0
20	20241014	2090	2095	2120	2090	27491	57571985	00	0.00	N	5	-5
21	20241007	2095	2130	2135	2085	21487	45009480	00	0.00	N	3	0
22	20240930	2095	2095	2110	2090	4788	10038275	00	0.00	N	5	-10
23	20240923	2105	2130	2130	2085	23759	50038760	00	0.00	N	5	-25
24	20240919	2130	2100	2135	2100	719	1519530	00	0.00	N	2	25
25	20240909	2105	2130	2140	2100	83847	176935880	00	0.00	N	5	-20
26	20240902	2125	2125	2140	2100	22265	47016135	00	0.00	N	3	0
27	20240826	2125	2120	2140	2105	17593	37227680	00	0.00	N	2	5
28	20240819	2120	2150	2160	2110	22432	47743675	00	0.00	N	5	-30
29	20240812	2150	2160	2165	2150	15479	33347965	00	0.00	N	5	-10
30	20240805	2160	2155	2165	2110	65227	138815090	00	0.00	N	3	0
31	20240729	2160	2180	2190	2140	90803	196568835	00	0.00	N	5	-25
32	20240722	2185	2200	2210	2160	71326	156159135	00	0.00	N	5	-15
33	20240715	2200	2200	2210	2185	47562	104607165	00	0.00	N	2	5
34	20240708	2195	2200	2205	2190	46177	101554795	00	0.00	N	3	0
35	20240701	2195	2200	2200	2180	12631	27730640	00	0.00	N	5	-5
36	20240624	2200	2180	2210	2165	42589	93219055	00	0.00	N	2	20
37	20240617	2180	2190	2200	2165	35542	77735190	00	0.00	N	5	-15
38	20240610	2195	2200	2210	2155	9144	19980005	00	0.00	N	3	0
39	20240603	2195	2180	2195	2140	17528	38047240	00	0.00	N	2	15
40	20240527	2180	2155	2220	2140	11989	26015955	00	0.00	N	2	25
41	20240520	2155	2160	2280	2140	47109	102162120	00	0.00	N	5	-15
42	20240513	2170	2170	2170	2145	58507	126171435	00	0.00	N	3	0
43	20240507	2170	2170	2180	2155	45127	97738080	00	0.00	N	3	0
44	20240429	2170	2165	2190	2150	31884	68961680	00	0.00	N	2	5
45	20240422	2165	2145	2165	2140	32905	70624145	00	0.00	N	2	15
46	20240415	2150	2155	2165	2140	31728	68126135	00	0.00	N	5	-15
47	20240408	2165	2125	2165	2115	13431	28877525	00	0.00	N	2	40
48	20240401	2125	2145	2150	2120	14295	30578750	00	0.00	N	5	-15
49	20240325	2140	2140	2150	2125	39235	84168370	00	0.00	N	5	-5
50	20240318	2145	2145	2160	2100	48943	103951010	00	0.00	N	3	0
51	20240311	2145	2155	2165	2130	10320	22074455	00	0.00	N	5	-5
52	20240304	2150	2175	2200	2150	21596	46759195	00	0.00	N	5	-50
53	20240226	2200	2200	2200	2175	36296	79781085	00	0.00	N	3	0
54	20240219	2200	2170	2205	2165	88442	193838735	00	0.00	N	2	35
55	20240213	2165	2140	2190	2130	27251	58900455	00	0.00	N	2	30
56	20240205	2135	2115	2150	2110	32721	69653775	00	0.00	N	2	15
57	20240129	2120	2130	2130	2105	56332	118941170	00	0.00	N	5	-10
58	20240122	2130	2125	2130	2110	41796	88608610	00	0.00	N	2	5
59	20240115	2125	2100	2130	2100	45852	97175625	00	0.00	N	2	25
60	20240108	2100	2070	2105	2060	35412	73694505	00	0.00	N	2	30
61	20240102	2070	2055	2075	2055	10411	21518315	00	0.00	N	2	5
62	20231226	2065	2055	2065	2035	30526	62600755	00	0.00	N	2	10
63	20231218	2055	2035	2055	2030	78308	159968395	00	0.00	N	2	15
64	20231211	2040	2050	2050	2020	9382	19092535	00	0.00	N	5	-5
65	20231204	2045	2030	2045	2020	42499	86179270	00	0.00	N	3	0
66	20231127	2045	2055	2080	2025	104811	214318625	00	0.00	N	5	-10
67	20231120	2055	2035	2080	2025	58183	118760445	00	0.00	N	2	5
68	20231113	2050	2065	2075	2045	37239	76522295	00	0.00	N	5	-10
69	20231106	2060	2065	2085	2030	25502	52307185	00	0.00	N	5	-20
70	20231030	2080	2070	2080	2060	17203	35733210	00	0.00	N	5	-5
71	20231023	2085	2055	2100	2050	86668	180629070	00	0.00	N	2	30
72	20231016	2055	2095	2105	2055	41082	85234915	00	0.00	N	5	-15
73	20231010	2070	2050	2090	2045	37433	77022255	00	0.00	N	2	10
74	20231004	2060	2080	2085	2050	7445	15349810	00	0.00	N	5	-20
75	20230925	2080	2065	2100	2065	18978	39589585	00	0.00	N	2	15
76	20230918	2065	2070	2080	2045	33433	68700560	00	0.00	N	5	-10
77	20230911	2075	2095	2140	2065	79927	168037755	00	0.00	N	5	-15
78	20230904	2090	2050	2100	2050	38069	79307590	00	0.00	N	2	20
79	20230828	2070	2060	2070	2040	78631	161608175	00	0.00	N	3	0
80	20230821	2070	2075	2090	2065	31588	65596025	00	0.00	N	5	-20
81	20230814	2090	2115	2115	2070	9191	19119725	00	0.00	N	5	-5
82	20230807	2095	2090	2130	2080	90391	189867770	00	0.00	N	3	0
83	20230731	2095	2100	2110	2090	41279	86523265	00	0.00	N	5	-20
84	20230724	2115	2120	2125	2095	135671	285603440	00	0.00	N	5	-15
85	20230717	2130	2125	2135	2120	140684	299112805	00	0.00	N	2	5
86	20230710	2125	2120	2135	2110	122362	259572540	00	0.00	N	2	5
87	20230703	2120	2120	2130	2110	135869	287406990	00	0.00	N	5	-5
88	20230626	2125	2135	2140	2110	236496	501568635	00	0.00	N	5	-5
89	20230622	2130	2095	2140	2090	2567236	5393604050	00	0.00	N	2	2130