KissMeData/448740/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	10390	10380	10430	10370	72435	754277155	00	0.00	N	2	10
3	20250507	10380	10350	10380	10340	19627	203225280	00	0.00	N	2	30
4	20250428	10350	10300	10350	10290	43569	450091310	00	0.00	N	2	50
5	20250421	10300	10300	10330	10290	46463	478727905	00	0.00	N	3	0
6	20250414	10300	10290	10310	10280	22482	231424880	00	0.00	N	2	10
7	20250407	10290	10300	10310	10280	105561	1086466660	00	0.00	N	5	-20
8	20250331	10310	10290	10350	10290	34426	355041875	00	0.00	N	2	10
9	20250324	10300	10280	10320	10280	16599	170970310	00	0.00	N	2	10
10	20250317	10290	10290	10320	10270	39162	403216315	00	0.00	N	3	0
11	20250310	10290	10280	10320	10280	35460	365095885	00	0.00	N	3	0
12	20250304	10290	10330	10350	10270	39056	402912710	00	0.00	N	5	-40
13	20250224	10330	10290	10390	10290	103383	1069797760	00	0.00	N	2	40
14	20250217	10290	10200	10300	10200	49893	511020730	00	0.00	N	2	80
15	20250210	10210	10170	10230	10170	84541	862507090	00	0.00	N	2	40
16	20250203	10170	10080	10170	10070	63976	647068370	00	0.00	N	2	90
17	20250131	10080	10060	10080	10060	6585	66309330	00	0.00	N	2	10
18	20250120	10070	10060	10070	10040	41274	415002770	00	0.00	N	2	10
19	20250113	10060	10060	10080	10040	29301	294706080	00	0.00	N	5	-10
20	20250106	10070	10050	10090	10030	58535	588983930	00	0.00	N	3	0
21	20241230	10070	10010	10070	10010	30427	305714980	00	0.00	N	2	30
22	20241223	10040	10020	10040	10000	71181	712727920	00	0.00	N	2	10
23	20241216	10030	10070	10070	10020	68794	690369100	00	0.00	N	3	0
24	20241209	10030	10030	10040	10000	64332	644536460	00	0.00	N	5	-30
25	20241202	10060	10080	10090	10020	37738	379136450	00	0.00	N	5	-20
26	20241125	10080	10080	10090	10050	22702	228512790	00	0.00	N	3	0
27	20241118	10080	10100	10130	10060	34274	345802300	00	0.00	N	5	-40
28	20241111	10120	10140	10170	10050	60807	616720900	00	0.00	N	5	-20
29	20241104	10140	10080	10180	10080	75940	770248290	00	0.00	N	2	60
30	20241028	10080	10050	10080	10050	27260	274300140	00	0.00	N	2	30
31	20241021	10050	10040	10060	10040	49488	497420540	00	0.00	N	2	10
32	20241014	10040	9990	10040	9980	68613	687301160	00	0.00	N	2	50
33	20241007	9990	9960	10000	9960	29977	299153960	00	0.00	N	2	20
34	20240930	9970	9950	9980	9940	13661	136045030	00	0.00	N	2	10
35	20240923	9960	9950	9980	9950	16176	161089300	00	0.00	N	2	10
36	20240919	9950	9960	9980	9940	13789	137372410	00	0.00	N	3	0
37	20240909	9950	9980	9990	9920	38690	385168330	00	0.00	N	5	-40
38	20240902	9990	9990	10000	9960	44152	440637270	00	0.00	N	2	10
39	20240826	9980	9970	10000	9930	37338	372269710	00	0.00	N	3	0
40	20240819	9980	9950	10070	9950	31269	311717650	00	0.00	N	5	-10
41	20240812	9990	9950	9990	9930	19914	198312770	00	0.00	N	2	60
42	20240805	9930	10000	10000	9860	92089	912340740	00	0.00	N	5	-50
43	20240729	9980	9920	10070	9920	168258	1684243570	00	0.00	N	2	50
44	20240722	9930	9940	9990	9900	66482	660568570	00	0.00	N	5	-20
45	20240715	9950	9870	9960	9870	55661	552390070	00	0.00	N	2	80
46	20240708	9870	9800	9950	9790	77190	761297610	00	0.00	N	2	40
47	20240701	9830	9780	9840	9780	58424	573204830	00	0.00	N	2	50
48	20240624	9780	9770	9790	9720	44080	430091380	00	0.00	N	2	10
49	20240617	9770	9750	9810	9730	52266	510183510	00	0.00	N	2	20
50	20240610	9750	9770	9810	9730	44288	432511760	00	0.00	N	5	-20
51	20240603	9770	9770	9800	9740	41457	404405490	00	0.00	N	5	-10
52	20240527	9780	9780	9820	9710	40168	392790440	00	0.00	N	3	0
53	20240520	9780	9810	9820	9750	38099	372853210	00	0.00	N	5	-30
54	20240513	9810	9800	9820	9790	30373	297708880	00	0.00	N	3	0
55	20240507	9810	9800	9820	9770	38021	372499680	00	0.00	N	3	0
56	20240429	9810	9810	9830	9770	25225	247246980	00	0.00	N	2	10
57	20240422	9800	9750	9810	9750	28373	277686670	00	0.00	N	2	30
58	20240415	9770	9770	9800	9730	53815	525375730	00	0.00	N	5	-30
59	20240408	9800	9820	9820	9760	33065	323678150	00	0.00	N	5	-10
60	20240401	9810	9810	9820	9760	38944	381256070	00	0.00	N	3	0
61	20240325	9810	9800	9820	9750	54229	531052390	00	0.00	N	2	10
62	20240318	9800	9770	9810	9760	60310	590310690	00	0.00	N	2	40
63	20240311	9760	9730	9770	9690	44238	430663980	00	0.00	N	2	30
64	20240304	9730	9690	9740	9670	39723	385525050	00	0.00	N	2	30
65	20240226	9700	9680	9700	9660	31339	303433340	00	0.00	N	2	20
66	20240219	9680	9610	9700	9570	77448	747485120	00	0.00	N	2	70
67	20240213	9610	9550	9610	9540	30114	288360280	00	0.00	N	2	60
68	20240205	9550	9510	9550	9510	26101	248851980	00	0.00	N	2	10
69	20240129	9540	9510	9540	9480	54916	521677290	00	0.00	N	2	40
70	20240122	9500	9560	9560	9470	75873	720504800	00	0.00	N	5	-40
71	20240115	9540	9540	9590	9500	61913	590855130	00	0.00	N	3	0
72	20240108	9540	9460	9540	9460	35520	337584230	00	0.00	N	2	60
73	20240102	9480	9460	9480	9410	22284	210811410	00	0.00	N	2	20
74	20231226	9460	9450	9480	9420	51453	486344570	00	0.00	N	2	30
75	20231218	9430	9510	9510	9400	89521	845041890	00	0.00	N	5	-50
76	20231211	9480	9480	9520	9470	28996	275206960	00	0.00	N	5	-20
77	20231204	9500	9490	9520	9460	38425	364436530	00	0.00	N	3	0
78	20231127	9500	9480	9500	9470	19592	185874230	00	0.00	N	3	0
79	20231120	9500	9480	9500	9470	29858	283233950	00	0.00	N	2	20
80	20231113	9480	9440	9490	9430	28487	269187490	00	0.00	N	3	0
81	20231106	9480	9470	9500	9440	35186	332678290	00	0.00	N	3	0
82	20231030	9480	9450	9520	9430	27477	259776300	00	0.00	N	5	-10
83	20231023	9490	9530	9560	9420	52394	497655060	00	0.00	N	5	-50
84	20231016	9540	9540	9580	9520	45570	435104620	00	0.00	N	3	0
85	20231010	9540	9540	9590	9520	28007	267482970	00	0.00	N	5	-10
86	20231004	9550	9630	9630	9530	45200	433168310	00	0.00	N	5	-90
87	20230925	9640	9670	9680	9620	24946	240196960	00	0.00	N	5	-20
88	20230918	9660	9690	9690	9640	60569	585113120	00	0.00	N	5	-30
89	20230911	9690	9690	9700	9680	46419	449670680	00	0.00	N	5	-10
90	20230904	9700	9690	9710	9680	39813	386023480	00	0.00	N	2	10
91	20230828	9690	9700	9710	9680	40102	388637140	00	0.00	N	5	-10
92	20230821	9700	9690	9720	9690	45043	436806550	00	0.00	N	5	-10
93	20230814	9710	9710	9720	9690	34198	331730950	00	0.00	N	3	0
94	20230807	9710	9720	9720	9690	52766	512002720	00	0.00	N	3	0
95	20230731	9710	9720	9720	9680	50951	494354050	00	0.00	N	2	10
96	20230724	9700	9760	9760	9680	142149	1379667420	00	0.00	N	5	-40
97	20230717	9740	9730	9770	9730	71839	700061050	00	0.00	N	5	-20
98	20230710	9760	9770	9800	9740	58960	574949690	00	0.00	N	5	-10
99	20230703	9770	9750	9830	9730	59550	581143220	00	0.00	N	3	0
100	20230626	9770	9790	9810	9750	38804	379110730	00	0.00	N	5	-20
101	20230619	9790	9820	9850	9750	50835	497055660	00	0.00	N	5	-30
102	20230612	9820	9890	9890	9810	61335	603403710	00	0.00	N	5	-60
103	20230605	9880	9780	9880	9780	94920	935345650	00	0.00	N	2	90
104	20230530	9790	9870	9880	9760	45411	445203910	00	0.00	N	5	-80
105	20230522	9870	9750	9870	9710	204978	2004515950	00	0.00	N	2	140
106	20230515	9730	9720	9770	9720	49207	479035460	00	0.00	N	5	-10
107	20230508	9740	9730	9770	9710	51340	500024500	00	0.00	N	2	10
108	20230502	9730	9740	9780	9710	56827	553014150	00	0.00	N	5	-10
109	20230424	9740	9760	9780	9740	84426	823741880	00	0.00	N	3	0
110	20230417	9740	9720	9770	9710	57044	555138380	00	0.00	N	2	20
111	20230410	9720	9710	9750	9690	89402	868307430	00	0.00	N	5	-10
112	20230403	9730	9750	9780	9710	67938	660637760	00	0.00	N	5	-10
113	20230327	9740	9800	9810	9710	108192	1054468020	00	0.00	N	5	-60
114	20230320	9800	9810	9850	9770	119424	1169861220	00	0.00	N	5	-30
115	20230313	9830	9910	9910	9810	275545	2712822000	00	0.00	N	5	-80
116	20230306	9910	9950	10000	9890	569163	5656401160	00	0.00	N	5	-20
117	20230302	9930	10100	10300	9930	2478612	24900863040	00	0.00	N	2	9930