KissMeData/425290/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	2100	2105	2110	2085	274807	576198565	00	0.00	N	5	-5
3	20241111	2105	2120	2125	2100	185739	390979005	00	0.00	N	5	-15
4	20241104	2120	2110	2130	2100	73362	155234500	00	0.00	N	2	15
5	20241028	2105	2100	2140	2100	93415	198416940	00	0.00	N	5	-20
6	20241021	2125	2110	2140	2095	84869	179564840	00	0.00	N	2	20
7	20241014	2105	2105	2115	2085	74138	155486230	00	0.00	N	3	0
8	20241007	2105	2120	2140	2105	27556	58472365	00	0.00	N	5	-25
9	20240930	2130	2140	2150	2100	56906	121066690	00	0.00	N	3	0
10	20240923	2130	2135	2155	2120	62296	132827960	00	0.00	N	5	-5
11	20240919	2135	2165	2175	2130	26824	57759890	00	0.00	N	5	-35
12	20240909	2170	2150	2185	2125	79946	171522815	00	0.00	N	2	20
13	20240902	2150	2200	2240	2135	248490	536394540	00	0.00	N	5	-75
14	20240826	2225	2330	2330	2215	97001	220912360	00	0.00	N	5	-115
15	20240819	2340	2390	2390	2240	76503	176620985	00	0.00	N	5	-30
16	20240812	2370	2385	2420	2335	61388	145191360	00	0.00	N	5	-35
17	20240805	2405	2405	2450	2250	237730	559524315	00	0.00	N	3	0
18	20240729	2405	2360	2440	2305	183680	432883950	00	0.00	N	2	35
19	20240722	2370	2215	2480	2200	402605	944636410	00	0.00	N	2	150
20	20240715	2220	2220	2230	2190	77852	172454550	00	0.00	N	2	10
21	20240708	2210	2225	2240	2195	113342	251450225	00	0.00	N	5	-20
22	20240701	2230	2245	2255	2205	43836	97471190	00	0.00	N	5	-15
23	20240624	2245	2225	2250	2190	61879	137109590	00	0.00	N	2	20
24	20240617	2225	2200	2235	2185	100055	221469670	00	0.00	N	2	25
25	20240610	2200	2210	2220	2180	75504	166025405	00	0.00	N	5	-15
26	20240603	2215	2175	2220	2170	102441	224599765	00	0.00	N	2	35
27	20240527	2180	2205	2210	2165	85237	186519500	00	0.00	N	5	-30
28	20240520	2210	2225	2225	2200	40102	88593040	00	0.00	N	5	-15
29	20240513	2225	2210	2225	2200	113172	250358220	00	0.00	N	2	10
30	20240507	2215	2230	2230	2205	119425	264651485	00	0.00	N	5	-15
31	20240429	2230	2240	2245	2220	86819	193511285	00	0.00	N	5	-10
32	20240422	2240	2230	2240	2220	110163	245835740	00	0.00	N	2	5
33	20240415	2235	2240	2245	2210	131596	293224100	00	0.00	N	5	-10
34	20240408	2245	2240	2255	2215	96387	215567385	00	0.00	N	2	5
35	20240401	2240	2250	2260	2215	96520	215744040	00	0.00	N	5	-10
36	20240325	2250	2260	2270	2200	148172	330117445	00	0.00	N	5	-15
37	20240318	2265	2275	2280	2230	116823	263741130	00	0.00	N	5	-10
38	20240311	2275	2290	2315	2255	76938	175396825	00	0.00	N	5	-15
39	20240304	2290	2320	2330	2285	122233	280655150	00	0.00	N	5	-30
40	20240226	2320	2370	2370	2265	77404	177675795	00	0.00	N	3	0
41	20240219	2320	2290	2385	2290	65378	151929150	00	0.00	N	2	10
42	20240213	2310	2340	2340	2265	64211	147077985	00	0.00	N	5	-5
43	20240205	2315	2260	2395	2260	86562	198630785	00	0.00	N	2	50
44	20240129	2265	2280	2290	2255	83956	190340675	00	0.00	N	5	-15
45	20240122	2280	2315	2315	2260	137053	311457915	00	0.00	N	5	-15
46	20240115	2295	2305	2325	2250	146544	334480810	00	0.00	N	5	-5
47	20240108	2300	2270	2310	2265	170832	390544430	00	0.00	N	2	15
48	20240102	2285	2265	2320	2255	141775	322386885	00	0.00	N	2	15
49	20231226	2270	2255	2290	2250	84825	191565400	00	0.00	N	2	15
50	20231218	2255	2275	2280	2250	119456	270585175	00	0.00	N	5	-15
51	20231211	2270	2285	2310	2250	203294	461757970	00	0.00	N	5	-15
52	20231204	2285	2600	2675	2240	722227	1697338870	00	0.00	N	5	-290
53	20231127	2575	2285	2640	2285	867832	2182828165	00	0.00	N	2	275
54	20231120	2300	2325	2370	2280	226761	526582380	00	0.00	N	5	-15
55	20231113	2315	2325	2325	2270	149699	343464995	00	0.00	N	2	20
56	20231106	2295	2350	2400	2280	148380	341913495	00	0.00	N	5	-30
57	20231030	2325	2300	2350	2265	154967	357931905	00	0.00	N	2	35
58	20231023	2290	2270	2340	2250	294749	672989950	00	0.00	N	5	-5
59	20231016	2295	2300	2715	2240	3069288	7520625005	00	0.00	N	5	-10
60	20231010	2305	2325	2380	2275	83125	191822110	00	0.00	N	5	-20
61	20231004	2325	2305	2415	2250	84714	195100475	00	0.00	N	5	-30
62	20230925	2355	2395	2480	2295	63782	149430950	00	0.00	N	5	-85
63	20230918	2440	2535	2580	2400	102975	254879260	00	0.00	N	5	-100
64	20230911	2540	2585	2640	2495	91693	233156755	00	0.00	N	5	-45
65	20230904	2585	2600	2675	2430	93214	242086595	00	0.00	N	5	-5
66	20230828	2590	2515	2665	2515	121587	315131960	00	0.00	N	2	40
67	20230821	2550	2600	2950	2500	471716	1256306485	00	0.00	N	5	-50
68	20230814	2600	2715	2725	2555	114506	299730225	00	0.00	N	5	-85
69	20230807	2685	2765	2765	2645	116060	311472870	00	0.00	N	5	-35
70	20230731	2720	2750	3110	2600	738515	2116456225	00	0.00	N	2	30
71	20230724	2690	2945	2960	2600	379490	1036808130	00	0.00	N	5	-250
72	20230717	2940	2965	2985	2920	168279	494686980	00	0.00	N	5	-25
73	20230710	2965	3010	3055	2950	207267	618292120	00	0.00	N	5	-25
74	20230703	2990	2980	3250	2945	798670	2460298000	00	0.00	N	5	-25
75	20230626	3015	3090	3200	3000	272331	840802120	00	0.00	N	5	-70
76	20230619	3085	3110	3205	3050	364641	1134479800	00	0.00	N	5	-45
77	20230612	3130	3185	3290	3035	1032313	3237241205	00	0.00	N	5	-55
78	20230605	3185	3010	3530	2990	4695477	15624729535	00	0.00	N	2	175
79	20230530	3010	3000	3120	2940	524995	1582848310	00	0.00	N	2	40
80	20230522	2970	2910	3400	2875	5290508	16827092500	00	0.00	N	2	60
81	20230515	2910	2970	3000	2845	165556	481969960	00	0.00	N	5	-70
82	20230508	2980	2990	3040	2930	148065	440245865	00	0.00	N	5	-10
83	20230502	2990	2995	3035	2920	137451	408476125	00	0.00	N	5	-5
84	20230424	2995	3075	3165	2970	308634	935539385	00	0.00	N	5	-95
85	20230417	3090	3230	3240	3075	502151	1587968390	00	0.00	N	5	-100
86	20230410	3190	3325	3325	3150	576232	1842335125	00	0.00	N	5	-115
87	20230403	3305	3260	3440	3205	823520	2720857140	00	0.00	N	2	15
88	20230327	3290	3365	3410	3270	569870	1897719475	00	0.00	N	5	-75
89	20230320	3365	3495	3615	3305	1001418	3471109510	00	0.00	N	5	-130
90	20230313	3495	3495	3820	3315	4974868	17839079810	00	0.00	N	2	75
91	20230306	3420	3395	3600	3300	1678374	5756788165	00	0.00	N	2	45
92	20230227	3375	3990	4170	3310	3332985	12524710855	00	0.00	N	5	-530
93	20230220	3905	3760	4740	3650	15996650	65636430370	00	0.00	N	2	135
94	20230213	3770	3500	4450	3270	17207583	66954344140	00	0.00	N	2	460
95	20230206	3310	3230	3330	3130	1119847	3605175305	00	0.00	N	2	70
96	20230130	3240	3340	3465	3195	1656415	5535835155	00	0.00	N	5	-50
97	20230125	3290	3310	3355	3235	687104	2251781860	00	0.00	N	5	-40
98	20230116	3330	3300	3480	3180	2871870	9586987605	00	0.00	N	2	30
99	20230109	3300	3000	3960	2925	22197192	80681404535	00	0.00	N	2	450
100	20230102	2850	2805	2970	2660	280873	793219175	00	0.00	N	2	50
101	20221226	2800	3000	3020	2800	228180	656017720	00	0.00	N	5	-130
102	20221219	2930	3125	3175	2930	326257	995553885	00	0.00	N	5	-195
103	20221212	3125	3130	3220	3020	329376	1025107565	00	0.00	N	3	0
104	20221205	3125	3375	3395	3075	549364	1755415025	00	0.00	N	5	-215
105	20221128	3340	3330	3440	3230	514835	1712039675	00	0.00	N	2	15
106	20221121	3325	3355	3450	3225	960973	3202642325	00	0.00	N	5	-30
107	20221114	3355	3225	3935	3180	4771804	17065184295	00	0.00	N	2	145
108	20221107	3210	3180	3475	3150	1824092	6045075220	00	0.00	N	5	-15
109	20221031	3225	3455	3490	3130	1762105	5793130975	00	0.00	N	5	-205
110	20221024	3430	3180	4165	3080	12750648	47437087160	00	0.00	N	2	330
111	20221017	3100	2995	3270	2950	852506	2690485915	00	0.00	N	2	90
112	20221011	3010	3390	3415	2875	961869	2956698030	00	0.00	N	5	-395
113	20221004	3405	3540	3630	3200	1607230	5463380825	00	0.00	N	5	-105
114	20220926	3510	5390	5500	3505	2665729	11210758110	00	0.00	N	5	-1760
115	20220919	5270	5300	5630	5110	2514516	13575884930	00	0.00	N	2	40
116	20220913	5230	5520	5600	5190	1092156	5903270540	00	0.00	N	5	-180
117	20220905	5410	5410	5990	5130	3538350	19925257570	00	0.00	N	5	-40
118	20220829	5450	5340	6010	5270	1457431	8179059160	00	0.00	N	5	-80
119	20220822	5530	6040	6090	5530	1022015	5880820840	00	0.00	N	5	-520
120	20220816	6050	6210	6350	5960	1017198	6220156390	00	0.00	N	5	-150
121	20220808	6200	6520	7100	6120	11574849	76944043060	00	0.00	N	5	-260
122	20220801	6460	6100	6600	5910	5366370	34081860960	00	0.00	N	5	-220
123	20220725	6680	6400	7100	6250	9318423	63036431030	00	0.00	N	2	310
124	20220718	6370	6210	7700	6100	14947129	105906089610	00	0.00	N	2	260
125	20220711	6110	7640	7780	6030	7732571	54849233410	00	0.00	N	5	-1450
126	20220704	7560	6540	12200	6480	35471665	307266279150	00	0.00	N	2	800
127	20220630	6760	4000	6760	4000	15557122	95782660815	00	0.00	N	2	6760