KissMeData/448780/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2285	2340	2340	2010	1220	2493950	00	0.00	N	5	-55
3	20250507	2340	2345	2345	2295	4	9305	00	0.00	N	2	5
4	20250428	2335	2455	2455	2065	63	133220	00	0.00	N	5	-90
5	20250421	2425	2450	2450	2200	11	25830	00	0.00	N	2	125
6	20250414	2300	2235	2560	1901	360	807681	00	0.00	N	2	65
7	20250407	2235	2225	2235	1900	8	17155	00	0.00	N	3	0
8	20250331	2235	2285	2285	1945	30	60670	00	0.00	N	2	235
9	20250324	2000	2370	2370	2000	125	255420	00	0.00	N	5	-200
10	20250317	2200	2390	2390	1831	238	476217	00	0.00	N	5	-190
11	20250310	2390	2395	2400	1935	1990	3907300	00	0.00	N	2	90
12	20250304	2300	2245	2365	2110	163	352500	00	0.00	N	2	200
13	20250224	2100	2245	2250	1870	610	1182445	00	0.00	N	5	-150
14	20250217	2250	2300	2300	2180	112	246440	00	0.00	N	2	65
15	20250210	2185	2170	2230	1760	1166	2350045	00	0.00	N	2	295
16	20250203	1890	2190	2195	1785	202	409425	00	0.00	N	5	-210
17	20250131	2100	2195	2195	1870	5	10195	00	0.00	N	5	-95
18	20250120	2195	2315	2320	1985	93	190130	00	0.00	N	5	-135
19	20250113	2330	2320	2330	2100	28	62180	00	0.00	N	2	35
20	20250106	2295	2095	2295	2095	64	136465	00	0.00	N	2	280
21	20241230	2015	2090	2095	1931	414	813875	00	0.00	N	5	-25
22	20241223	2040	2095	2095	1777	1098	2038314	00	0.00	N	5	-50
23	20241216	2090	1950	2095	1741	4337	7857519	00	0.00	N	2	235
24	20241209	1855	2100	2100	1700	20176	34841164	00	0.00	N	5	-170
25	20241202	2025	2125	2440	1955	2757	5454200	00	0.00	N	5	-470
26	20241125	2495	2400	2570	1960	91	190055	00	0.00	N	2	370
27	20241118	2125	2530	2530	2000	573	1217015	00	0.00	N	5	-115
28	20241111	2240	2620	2630	2020	40	92890	00	0.00	N	5	-150
29	20241104	2390	2390	2575	1903	107	246903	00	0.00	N	2	275
30	20241028	2115	2655	2670	2060	541	1220745	00	0.00	N	5	-325
31	20241021	2440	2410	2545	2015	530	1120145	00	0.00	N	2	320
32	20241014	2120	2515	2520	1850	503	1060305	00	0.00	N	5	-245
33	20241007	2365	2510	2510	2070	89	199255	00	0.00	N	5	-5
34	20240930	2370	2520	2520	2145	15	33865	00	0.00	N	5	-75
35	20240923	2445	2600	2600	2005	275	605640	00	0.00	N	2	55
36	20240919	2390	2395	2450	2020	108	219650	00	0.00	N	2	210
37	20240909	2180	2210	2540	1740	1634	3830475	00	0.00	N	2	250
38	20240902	1930	2145	2390	1920	39	81936	00	0.00	N	5	-60
39	20240826	1990	2390	2395	1990	1701	3480085	00	0.00	N	5	-145
40	20240819	2135	2425	2435	2100	828	1766500	00	0.00	N	5	-245
41	20240812	2380	2155	2400	2000	1300	2614485	00	0.00	N	2	220
42	20240805	2160	2590	2590	1980	359	771380	00	0.00	N	5	-185
43	20240729	2345	2400	2720	2035	343	756965	00	0.00	N	2	80
44	20240722	2265	2200	2330	1931	1461	2897170	00	0.00	N	2	95
45	20240715	2170	2425	2430	2135	860	1927500	00	0.00	N	2	5
46	20240708	2165	2345	2385	2100	3417	7271225	00	0.00	N	5	-25
47	20240701	2190	2435	2435	2100	10360	22297315	00	0.00	N	5	-30
48	20240624	2220	2375	2435	2020	4131	9028555	00	0.00	N	2	90
49	20240617	2130	2470	2485	2035	3880	8259980	00	0.00	N	5	-60
50	20240610	2190	2285	2475	2065	5094	10693065	00	0.00	N	5	-100
51	20240603	2290	2495	2495	2050	140	298650	00	0.00	N	2	60
52	20240527	2230	2610	2800	2150	4261	9395680	00	0.00	N	5	-160
53	20240520	2390	2550	2780	2155	6545	14478135	00	0.00	N	5	-75
54	20240513	2465	2490	2490	2150	435	984890	00	0.00	N	2	35
55	20240507	2430	2450	2550	2150	172	418010	00	0.00	N	2	195
56	20240429	2235	2120	2400	2030	828	1720545	00	0.00	N	5	-160
57	20240422	2395	2395	2395	2120	53	119030	00	0.00	N	2	35
58	20240415	2360	2295	2390	2190	130	288560	00	0.00	N	2	70
59	20240408	2290	2340	2380	2150	136	298370	00	0.00	N	5	-50
60	20240401	2340	2315	2385	2100	6055	13071350	00	0.00	N	2	20
61	20240325	2320	2370	2400	2065	506	1095435	00	0.00	N	5	-55
62	20240318	2375	2380	2380	2100	2640	5729315	00	0.00	N	2	90
63	20240311	2285	2250	2360	2110	7897	17274390	00	0.00	N	2	100
64	20240304	2185	2300	2300	2100	16257	34864555	00	0.00	N	5	-35
65	20240226	2220	2350	2350	2150	4757	10482050	00	0.00	N	5	-70
66	20240219	2290	2290	2400	2100	3221	7276385	00	0.00	N	2	65
67	20240213	2225	2300	2500	2060	8341	18091210	00	0.00	N	2	40
68	20240205	2185	2330	2350	2035	6994	15099210	00	0.00	N	5	-130
69	20240129	2315	2175	2340	2050	1482	3093105	00	0.00	N	2	155
70	20240122	2160	2345	2350	2015	10007	21724780	00	0.00	N	5	-90
71	20240115	2250	2310	2310	2055	660	1366635	00	0.00	N	5	-50
72	20240108	2300	2295	2350	2055	152	342905	00	0.00	N	2	100
73	20240102	2200	2230	2495	2105	1512	3308790	00	0.00	N	5	-30
74	20231226	2230	2395	2395	2190	6457	14416930	00	0.00	N	5	-150
75	20231218	2380	2420	2420	2145	46966	104204190	00	0.00	N	2	30
76	20231211	2350	2190	2400	2165	25700	57825390	00	0.00	N	2	160
77	20231204	2190	2150	2280	1900	5822	11914727	00	0.00	N	2	191
78	20231127	1999	2270	2300	1900	11733	23974696	00	0.00	N	5	-276
79	20231120	2275	2390	2390	2165	4878	10864045	00	0.00	N	5	-95
80	20231113	2370	2380	2385	2100	1312	2827240	00	0.00	N	2	50
81	20231106	2320	2365	2390	2090	3539	7537815	00	0.00	N	2	85
82	20231030	2235	2330	2340	2090	3626	7789880	00	0.00	N	5	-60
83	20231023	2295	2335	2335	2070	2997	6422660	00	0.00	N	5	-5
84	20231016	2300	2335	2335	1955	8203	16894090	00	0.00	N	5	-35
85	20231010	2335	2500	2500	2110	2745	6209815	00	0.00	N	5	-65
86	20231004	2400	2450	2455	2170	966	2151010	00	0.00	N	2	100
87	20230925	2300	2375	2455	2100	3880	8657310	00	0.00	N	2	5
88	20230918	2295	2485	2485	2170	2088	4679615	00	0.00	N	5	-100
89	20230911	2395	2610	2630	2190	21106	48493100	00	0.00	N	5	-95
90	20230904	2490	2590	2595	2365	9013	21455115	00	0.00	N	5	-80
91	20230828	2570	2620	2640	2400	15049	36823070	00	0.00	N	3	0
92	20230821	2570	2610	2635	2410	10680	26366730	00	0.00	N	2	5
93	20230814	2565	2525	2645	2305	33331	83192690	00	0.00	N	5	-90
94	20230807	2655	2525	2690	2490	39539	100067505	00	0.00	N	2	130
95	20230731	2525	2550	2645	2475	31150	78359855	00	0.00	N	5	-55
96	20230724	2580	2740	2740	2205	8103	20036950	00	0.00	N	5	-85
97	20230717	2665	2850	2850	2525	18501	48594040	00	0.00	N	5	-180
98	20230710	2845	2840	2930	2700	10668	29430810	00	0.00	N	2	5
99	20230703	2840	3230	3230	2790	15509	44787120	00	0.00	N	5	-150
100	20230626	2990	3175	3600	2850	12839	37966325	00	0.00	N	5	-145
101	20230619	3135	4300	4300	3050	21063	67766420	00	0.00	N	5	-1095
102	20230612	4230	3075	4300	3075	14141	47571610	00	0.00	N	2	1180
103	20230605	3050	3595	3595	3010	7437	22791410	00	0.00	N	5	-100
104	20230530	3150	3175	4040	3050	8666	27770455	00	0.00	N	2	90
105	20230522	3060	3160	3195	3010	4671	14363150	00	0.00	N	5	-30
106	20230515	3090	3165	3170	3000	1315	4041865	00	0.00	N	5	-55
107	20230508	3145	3080	3245	3035	1142	3546260	00	0.00	N	3	0
108	20230502	3145	3100	3155	3005	1606	4961420	00	0.00	N	2	85
109	20230424	3060	3350	3350	3020	12835	40135360	00	0.00	N	5	-120
110	20230417	3180	3300	3300	3170	1926	6169650	00	0.00	N	5	-120
111	20230410	3300	3200	3400	3200	2111	6917740	00	0.00	N	2	100
112	20230403	3200	3090	3395	3090	5169	16696550	00	0.00	N	2	150
113	20230327	3050	2905	3090	2905	7661	23207455	00	0.00	N	2	60
114	20230320	2990	2850	3095	2850	804	2380385	00	0.00	N	2	40
115	20230313	2950	3030	3095	2900	2664	7990400	00	0.00	N	5	-80
116	20230306	3030	3025	3215	2900	4546	13590985	00	0.00	N	5	-70
117	20230227	3100	3060	3315	3025	2480	7682260	00	0.00	N	5	-30
118	20230220	3130	3215	3385	3000	6772	21547070	00	0.00	N	5	-140
119	20230213	3270	3230	3480	3230	2407	8036540	00	0.00	N	2	70
120	20230206	3200	3360	3400	3200	2111	6904300	00	0.00	N	5	-150
121	20230130	3350	3505	4140	3300	2763	9491690	00	0.00	N	5	-350
122	20230125	3700	3700	3700	3500	616	2211250	00	0.00	N	5	-100
123	20230116	3800	4000	4100	3800	791	3103700	00	0.00	N	5	-200
124	20230109	4000	4730	4730	4000	1109	4885500	00	0.00	N	5	-800
125	20230102	4800	5020	5600	4250	1166	5885600	00	0.00	N	5	-500
126	20221226	5300	5530	5600	5300	770	4214900	00	0.00	N	5	-470
127	20221221	5770	6000	7700	5770	1108	6581410	00	0.00	N	2	5770