KissMeData/245450/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250414	1099	1200	1200	1000	37	39199	00	0.00	N	5	-51
3	20250407	1150	1000	1300	935	348	382871	00	0.00	N	2	150
4	20250331	1000	900	1100	850	544	467041	00	0.00	N	3	0
5	20250324	1000	1000	1000	795	864	714276	00	0.00	N	2	66
6	20250317	934	900	1100	850	637	608071	00	0.00	N	5	-65
7	20250310	999	1000	1000	850	972	830594	00	0.00	N	3	0
8	20250304	999	1000	1100	900	28	27198	00	0.00	N	3	0
9	20250224	999	1000	1100	800	87	78747	00	0.00	N	2	64
10	20250217	935	1000	1200	850	1141	991550	00	0.00	N	5	-65
11	20250210	1000	1100	1200	935	55	56946	00	0.00	N	5	-289
12	20250203	1289	1300	1399	1020	1119	1157233	00	0.00	N	5	-11
13	20250131	1300	1300	1300	1300	1	1300	00	0.00	N	2	50
14	20250120	1250	1300	1399	1200	26	32799	00	0.00	N	5	-50
15	20250113	1300	1300	1300	1250	2	2600	00	0.00	N	2	50
16	20250106	1250	1300	1300	1250	2	2600	00	0.00	N	5	-49
17	20241230	1299	1299	1299	1299	0	0	00	0.00	N	3	0
18	20241223	1299	1200	1400	1200	36	46500	00	0.00	N	2	99
19	20241216	1200	1300	1400	1110	136	163990	00	0.00	N	5	-99
20	20241209	1299	1400	1499	1200	36	47398	00	0.00	N	3	0
21	20241202	1299	1600	1600	1200	457	581450	00	0.00	N	5	-231
22	20241125	1530	1540	1899	1505	786	1210277	00	0.00	N	2	181
23	20241118	1349	1150	1499	1110	331	414238	00	0.00	N	5	-1
24	20241111	1350	1500	1500	1150	922	1126135	00	0.00	N	5	-50
25	20241104	1400	1500	1500	1300	136	189522	00	0.00	N	5	-50
26	20241028	1450	1400	1599	1300	182	254541	00	0.00	N	2	50
27	20241021	1400	1400	1500	1150	188	248350	00	0.00	N	2	100
28	20241014	1300	1400	1599	1300	118	163885	00	0.00	N	5	-100
29	20241007	1400	1589	1589	1240	77	106365	00	0.00	N	5	-57
30	20240930	1457	1400	1714	1400	22	31783	00	0.00	N	2	57
31	20240923	1400	1400	1600	1200	130	176600	00	0.00	N	5	-87
32	20240919	1487	1400	1500	1300	23	31387	00	0.00	N	2	87
33	20240909	1400	1295	1499	1200	107	142041	00	0.00	N	2	5
34	20240902	1395	1200	1500	1200	88	117117	00	0.00	N	2	200
35	20240826	1195	1300	1300	1100	112	125186	00	0.00	N	5	-103
36	20240819	1298	1398	1499	1100	591	728877	00	0.00	N	5	-202
37	20240812	1500	1400	1599	1300	247	338095	00	0.00	N	2	100
38	20240805	1400	1500	1500	1233	66	89929	00	0.00	N	5	-50
39	20240729	1450	1600	1699	1300	128	187120	00	0.00	N	5	-50
40	20240722	1500	1400	1700	1400	132	211305	00	0.00	N	3	0
41	20240715	1500	1500	1724	1360	332	480053	00	0.00	N	5	-99
42	20240708	1599	1590	1599	1400	128	192246	00	0.00	N	2	100
43	20240701	1499	1700	1720	1400	515	790297	00	0.00	N	5	-101
44	20240624	1600	1450	1700	1300	239	364176	00	0.00	N	2	150
45	20240617	1450	1600	1699	1400	207	305924	00	0.00	N	5	-250
46	20240610	1700	1469	1870	1469	367	623557	00	0.00	N	2	231
47	20240603	1469	1499	1499	1274	126	177543	00	0.00	N	5	-30
48	20240527	1499	1699	1699	1260	169	236033	00	0.00	N	5	-200
49	20240520	1699	1499	1699	1272	1341	1787999	00	0.00	N	2	102
50	20240513	1597	1500	1600	1275	397	537110	00	0.00	N	2	148
51	20240507	1449	1500	1599	1200	423	564747	00	0.00	N	2	49
52	20240429	1400	1500	1600	1275	918	1204570	00	0.00	N	5	-200
53	20240422	1600	1400	1699	1400	87	131080	00	0.00	N	5	-40
54	20240415	1640	1500	1690	1360	66	99276	00	0.00	N	2	140
55	20240408	1500	1499	1500	1300	34	47836	00	0.00	N	5	-89
56	20240401	1589	1400	1589	1280	437	564078	00	0.00	N	2	90
57	20240325	1499	1543	1600	1320	722	976389	00	0.00	N	5	-50
58	20240318	1549	1500	1600	1310	421	612808	00	0.00	N	2	49
59	20240311	1500	1497	1500	1496	4	5996	00	0.00	N	3	0
60	20240304	1500	1498	1589	1200	95	131309	00	0.00	N	2	100
61	20240226	1400	1400	1600	1200	75	102199	00	0.00	N	2	25
62	20240219	1375	1400	1400	1020	1217	1429395	00	0.00	N	5	-20
63	20240213	1395	1489	1597	1200	1538	1876305	00	0.00	N	5	-91
64	20240205	1486	1500	1600	1230	69	94226	00	0.00	N	2	41
65	20240129	1445	1549	1549	1300	27	39730	00	0.00	N	5	-55
66	20240122	1500	1599	1600	1300	131	187233	00	0.00	N	5	-98
67	20240115	1598	1600	1600	1360	322	471243	00	0.00	N	2	99
68	20240108	1499	1700	1798	1499	88	142376	00	0.00	N	5	-201
69	20240102	1700	1599	1837	1360	120	190677	00	0.00	N	2	101
70	20231226	1599	1600	1600	1400	9	13795	00	0.00	N	3	0
71	20231218	1599	1600	1699	1400	52	82740	00	0.00	N	2	11
72	20231211	1588	1599	1600	1400	11	17162	00	0.00	N	5	-1
73	20231204	1589	1598	1600	1589	3	4797	00	0.00	N	3	0
74	20231127	1589	1689	1699	1500	27	42233	00	0.00	N	5	-109
75	20231120	1698	1700	1700	1600	6	10094	00	0.00	N	5	-2
76	20231113	1700	1698	1700	1500	38	62348	00	0.00	N	3	0
77	20231106	1700	1500	1942	1450	128	214181	00	0.00	N	2	111
78	20231030	1589	1590	1599	1280	216	292258	00	0.00	N	2	89
79	20231023	1500	1499	1500	1499	13	19489	00	0.00	N	5	-39
80	20231016	1539	1400	1540	1300	55	77768	00	0.00	N	2	139
81	20231010	1400	1489	1500	1280	417	557105	00	0.00	N	2	99
82	20231004	1301	1600	1699	1301	345	459747	00	0.00	N	5	-297
83	20230925	1598	1599	1599	1400	6	9195	00	0.00	N	5	-1
84	20230918	1599	1600	1700	1480	129	194819	00	0.00	N	2	99
85	20230911	1500	1699	1896	1411	2910	4336815	00	0.00	N	5	-199
86	20230904	1699	1900	1952	1451	1154	1826300	00	0.00	N	5	-101
87	20230828	1800	1723	1800	1500	1125	1986915	00	0.00	N	2	300
88	20230821	1500	1799	1799	1400	68	109987	00	0.00	N	5	-200
89	20230814	1700	1599	1700	1599	14	23498	00	0.00	N	2	101
90	20230807	1599	1598	1600	1598	5	7994	00	0.00	N	3	0
91	20230731	1599	1838	1838	1563	6	9797	00	0.00	N	3	0
92	20230724	1599	1599	1599	1598	5	7993	00	0.00	N	2	1
93	20230717	1598	1598	1598	1596	30	47914	00	0.00	N	3	0
94	20230710	1598	1598	1599	1598	5	7993	00	0.00	N	5	-1
95	20230703	1599	1599	1600	1598	5	7995	00	0.00	N	3	0
96	20230626	1599	1597	1600	1360	45	64593	00	0.00	N	2	1
97	20230619	1598	1589	1599	1588	4	6374	00	0.00	N	2	10
98	20230612	1588	1599	1599	1588	27	43096	00	0.00	N	5	-9
99	20230605	1597	1788	1799	1520	25	39391	00	0.00	N	5	-196
100	20230530	1793	1796	1796	1793	0	0	00	0.00	N	5	-5
101	20230522	1798	1764	1799	1759	1	1799	00	0.00	N	2	23
102	20230515	1775	1799	1799	1775	2	3574	00	0.00	N	5	-4
103	20230508	1779	1799	1799	1779	1	1799	00	0.00	N	2	7
104	20230502	1772	1774	1774	1772	0	0	00	0.00	N	5	-8
105	20230424	1780	1796	1796	1780	0	0	00	0.00	N	5	-19
106	20230417	1799	1743	1799	1742	4	7089	00	0.00	N	2	55
107	20230410	1744	1749	1749	1744	0	0	00	0.00	N	5	-55
108	20230403	1799	1700	1800	1700	12	20599	00	0.00	N	2	99
109	20230327	1700	1699	1700	1677	212	355549	00	0.00	N	3	0
110	20230320	1700	1699	1700	1699	5	8497	00	0.00	N	3	0
111	20230313	1700	1700	1700	1699	5	8499	00	0.00	N	3	0
112	20230306	1700	1695	1700	1500	25	39298	00	0.00	N	2	1
113	20230227	1699	1598	1699	1450	1109	1628651	00	0.00	N	2	100
114	20230220	1599	1599	1700	1451	813	1226891	00	0.00	N	2	1
115	20230213	1598	1685	1700	1461	2723	4123452	00	0.00	N	5	-102
116	20230206	1700	1896	1900	1615	4095	7256578	00	0.00	N	5	-199
117	20230130	1899	2170	2170	1890	5	9753	00	0.00	N	2	4
118	20230125	1895	1880	1895	1880	3	5670	00	0.00	N	2	10
119	20230116	1885	1895	1895	1605	197	327470	00	0.00	N	2	5
120	20230109	1880	1890	1900	1880	36	67805	00	0.00	N	5	-15
121	20230102	1895	1800	1900	1800	13	23690	00	0.00	N	5	-85
122	20221226	1980	1995	1995	1970	1	1980	00	0.00	N	5	-15
123	20221219	1995	1975	1995	1895	22	43490	00	0.00	N	2	20
124	20221212	1975	1990	1995	1700	76	132090	00	0.00	N	2	90
125	20221205	1885	1890	1905	1885	1323	2513705	00	0.00	N	5	-5
126	20221128	1890	1890	2170	1885	1127	2129885	00	0.00	N	3	0
127	20221121	1890	1795	2155	1700	268	481850	00	0.00	N	2	90
128	20221114	1800	1795	1800	1600	23	38400	00	0.00	N	2	5
129	20221107	1795	1795	1800	1795	12	21545	00	0.00	N	5	-5
130	20221031	1800	1625	1895	1625	180	292945	00	0.00	N	5	-95
131	20221024	1895	1890	1895	1890	2	3790	00	0.00	N	2	5
132	20221017	1890	1900	1900	1890	1	1900	00	0.00	N	2	190
133	20221011	1700	1890	1900	1700	2	3600	00	0.00	N	5	-195
134	20221004	1895	1890	1895	1890	1	1895	00	0.00	N	3	0
135	20220926	1895	1880	1895	1700	23	41345	00	0.00	N	2	10
136	20220919	1885	1800	2045	1620	356	645080	00	0.00	N	5	-175
137	20220913	2060	2045	2085	2045	1	2085	00	0.00	N	2	5
138	20220905	2055	2085	2085	2055	1	2085	00	0.00	N	5	-10
139	20220829	2065	2045	2090	2035	1	2090	00	0.00	N	2	10
140	20220822	2055	1910	2075	1910	3	6040	00	0.00	N	2	145
141	20220816	1910	2080	2095	1910	177	339170	00	0.00	N	5	-170
142	20220808	2080	2070	2080	2060	3	6210	00	0.00	N	2	15
143	20220801	2065	2080	2090	1780	5	10110	00	0.00	N	5	-5
144	20220725	2070	2080	2345	2050	3	6500	00	0.00	N	2	20
145	20220718	2050	2075	2075	2050	0	0	00	0.00	N	5	-35
146	20220711	2085	2080	2095	2080	5	10445	00	0.00	N	2	5
147	20220704	2080	2090	2095	1900	157	326390	00	0.00	N	5	-15
148	20220627	2095	2095	2095	2095	4	8380	00	0.00	N	3	0
149	20220620	2095	2095	2095	2095	122	255590	00	0.00	N	3	0
150	20220613	2095	1935	2095	1935	554	1072630	00	0.00	N	3	0
151	20220607	2095	2095	2405	1845	865	1770970	00	0.00	N	3	0
152	20220530	2095	2280	2280	1960	1189	2377015	00	0.00	N	2	100
153	20220523	1995	1900	2240	1810	4171	8023445	00	0.00	N	2	145
154	20220516	1850	1895	1900	1800	16815	31603270	00	0.00	N	2	5
155	20220509	1845	1855	1900	1710	8007	14409650	00	0.00	N	5	-55
156	20220502	1900	1930	2000	1705	3216	5861575	00	0.00	N	5	-50
157	20220425	1950	2290	2600	1850	2284	4343225	00	0.00	N	5	-45
158	20220418	1995	1795	1995	1530	16333	28847455	00	0.00	N	2	275
159	20220411	1720	1795	1795	1620	4652	7932135	00	0.00	N	5	-70
160	20220404	1790	1800	1800	1790	5	8970	00	0.00	N	2	45
161	20220328	1745	1790	1800	1745	700	1223185	00	0.00	N	5	-30
162	20220321	1775	1800	1800	1555	233	368220	00	0.00	N	2	60
163	20220314	1715	1770	1800	1705	14	24210	00	0.00	N	5	-80
164	20220307	1795	1890	1890	1610	735	1186925	00	0.00	N	5	-90
165	20220228	1885	1620	1900	1615	3320	5382430	00	0.00	N	5	-15
166	20220221	1900	1800	2150	1450	14833	22107220	00	0.00	N	2	105
167	20220214	1795	2090	2090	1700	15322	26463185	00	0.00	N	5	-295
168	20220207	2090	2085	2100	1900	10426	20717425	00	0.00	N	2	115
169	20220203	1975	1790	2000	1700	24891	45763125	00	0.00	N	2	85
170	20220124	1890	2000	2000	1700	699	1195435	00	0.00	N	5	-105
171	20220117	1995	2095	2095	1805	211	383190	00	0.00	N	5	-85
172	20220110	2080	1800	2100	1800	921	1743720	00	0.00	N	2	210
173	20220103	1870	1895	1900	1600	4089	6854875	00	0.00	N	5	-30
174	20211227	1900	1895	1995	1700	638	1110085	00	0.00	N	3	0
175	20211220	1900	1710	1900	1615	2170	3590720	00	0.00	N	5	-95
176	20211213	1995	2095	2095	1700	1629	2901560	00	0.00	N	5	-95
177	20211206	2090	2090	2180	1800	3855	7444955	00	0.00	N	2	15
178	20211129	2075	2100	2200	1830	303	593985	00	0.00	N	5	-25
179	20211122	2100	2100	2100	1705	3495	6487000	00	0.00	N	2	10
180	20211115	2090	2100	2100	1835	280	531625	00	0.00	N	2	40
181	20211108	2050	2195	2200	1905	894	1770765	00	0.00	N	5	-140
182	20211101	2190	2325	2325	2000	1543	3212170	00	0.00	N	2	155
183	20211025	2035	2190	2190	2000	394	791320	00	0.00	N	5	-5
184	20211018	2040	2000	2195	2000	188	382055	00	0.00	N	5	-45
185	20211012	2085	2095	2200	2000	87	175795	00	0.00	N	5	-185
186	20211005	2270	2210	2495	1930	487	986225	00	0.00	N	5	-325
187	20210927	2595	2300	2750	2200	74	181330	00	0.00	N	2	340
188	20210923	2255	2155	2295	2095	27	58630	00	0.00	N	2	100
189	20210913	2155	2195	2295	1850	10953	23375420	00	0.00	N	2	10
190	20210906	2145	2100	2200	2000	25	52835	00	0.00	N	2	150
191	20210830	1995	2200	2200	1735	1977	3843250	00	0.00	N	5	-35
192	20210823	2030	2185	2195	1820	279	535130	00	0.00	N	5	-165
193	20210817	2195	2295	2515	1940	569	1150980	00	0.00	N	5	-85
194	20210809	2280	2400	2400	2020	1011	2090200	00	0.00	N	2	35
195	20210802	2245	2290	2300	2145	172	381315	00	0.00	N	2	130
196	20210726	2115	2290	2300	2000	156	352800	00	0.00	N	5	-130
197	20210719	2245	2285	2300	2175	10	22370	00	0.00	N	5	-15
198	20210712	2260	2100	2500	1930	1466	3076470	00	0.00	N	2	15